KissMeData/344820/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 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	161308	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	450	2	1.11	573725850	14007	52.29	40600	41250	40550	52700	28450	40600	40959.60	9.55	6601	3018	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6556	6.98	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1524826	N	N	291	N	N
3	20231229	151255	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	450	2	1.11	573725850	14007	52.29	40600	41250	40550	52700	28450	40600	40959.60	9.55	6601	3018	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6556	6.98	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1524826	N	N	291	N	N
4	20231229	141253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	450	2	1.11	573725850	14007	52.29	40600	41250	40550	52700	28450	40600	40959.60	9.55	6601	3018	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6556	6.98	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1524826	N	N	291	N	N
5	20231229	131255	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	450	2	1.11	573725850	14007	52.29	40600	41250	40550	52700	28450	40600	40959.60	9.55	6601	3018	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6556	6.98	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1524826	N	N	291	N	N
6	20231229	121258	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	450	2	1.11	573725850	14007	52.29	40600	41250	40550	52700	28450	40600	40959.60	9.55	6601	3018	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6556	6.98	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1524826	N	N	291	N	N
7	20231229	111159	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	450	2	1.11	573725850	14007	52.29	40600	41250	40550	52700	28450	40600	40959.60	9.55	6601	3018	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6556	6.98	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1524826	N	N	291	N	N
8	20231229	101212	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	450	2	1.11	573725850	14007	52.29	40600	41250	40550	52700	28450	40600	40959.60	9.55	6601	3018	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6556	6.98	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1524826	N	N	291	N	N
9	20231229	091210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	450	2	1.11	573725850	14007	52.29	40600	41250	40550	52700	28450	40600	40959.60	9.55	6601	3018	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6556	6.98	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1524826	N	N	291	N	N
10	20231228	161158	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	450	2	1.11	573149150	13993	52.23	40600	41250	40550	52700	28450	40600	40959.60	9.51	0	3018	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6556	6.98	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1518225	N	N	291	N	N
11	20231228	151207	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	500	2	1.23	516443550	12612	47.08	40600	41250	40550	52700	28450	40600	40948.58	9.51	0	2479	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6564	6.99	0.45	12	0.08	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.31	N	344820	1000	159 억	1518225	N	N	7	N	N
12	20231228	141203	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	350	2	0.86	425247200	10391	38.79	40600	41250	40550	52700	28450	40600	40924.57	9.51	0	1924	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6540	6.96	0.45	12	0.07	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.31	N	344820	1000	159 억	1518225	N	N	7	N	N
13	20231228	131156	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	350	2	0.86	379773600	9281	34.64	40600	41250	40550	52700	28450	40600	40919.47	9.51	0	1636	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6540	6.96	0.45	12	0.06	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.31	N	344820	1000	159 억	1518225	N	N	7	N	N
14	20231228	121201	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	350	2	0.86	332702350	8131	30.35	40600	41250	40550	52700	28450	40600	40917.77	9.51	0	1202	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6540	6.96	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.31	N	344820	1000	159 억	1518225	N	N	7	N	N
15	20231228	111205	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	300	2	0.74	298806100	7303	27.26	40600	41250	40550	52700	28450	40600	40915.53	9.51	0	923	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6532	6.95	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.31	N	344820	1000	159 억	1518225	N	N	7	N	N
16	20231228	101159	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	400	2	0.99	255303300	6239	23.29	40600	41250	40550	52700	28450	40600	40920.55	9.51	0	546	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6548	6.97	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.31	N	344820	1000	159 억	1518225	N	N	7	N	N
17	20231228	091203	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	400	2	0.99	81496650	2005	7.48	40600	41050	40550	52700	28450	40600	40646.71	9.51	0	-1387	41466	41032	40766	40332	40066	40900	40200	160	12100	1000	30040	50	1	15970512	6548	6.97	0.45	12	0.01	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.31	N	344820	1000	159 억	1518225	N	N	7	N	N
18	20231227	161146	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-650	5	-1.58	1091840850	26771	78.85	41050	41200	40500	53600	28900	41250	40784.52	9.58	0	-12947	41683	41466	41083	40866	40483	41575	40975	160	12350	1000	30520	50	1	15970512	6484	6.90	0.45	12	0.17	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.32	N	344820	1000	159 억	1530201	N	N	7	N	N
19	20231227	151203	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-700	5	-1.70	1035552550	25383	74.76	41050	41200	40500	53600	28900	41250	40797.09	9.58	0	-12515	41683	41466	41083	40866	40483	41575	40975	160	12350	1000	30520	50	1	15970512	6476	6.89	0.45	12	0.16	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.32	N	344820	1000	159 억	1530201	N	N	12	N	N
20	20231227	141156	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-550	5	-1.33	821904750	20125	59.27	41050	41200	40700	53600	28900	41250	40839.99	9.58	0	-9467	41683	41466	41083	40866	40483	41575	40975	160	12350	1000	30520	50	1	15970512	6500	6.92	0.45	12	0.13	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.32	N	344820	1000	159 억	1530201	N	N	12	N	N
21	20231227	131149	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-500	5	-1.21	682510650	16704	49.20	41050	41200	40700	53600	28900	41250	40859.11	9.58	0	-7320	41683	41466	41083	40866	40483	41575	40975	160	12350	1000	30520	50	1	15970512	6508	6.93	0.45	12	0.10	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.32	N	344820	1000	159 억	1530201	N	N	12	N	N
22	20231227	121150	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-450	5	-1.09	620382200	15181	44.71	41050	41200	40700	53600	28900	41250	40865.70	9.58	0	-6429	41683	41466	41083	40866	40483	41575	40975	160	12350	1000	30520	50	1	15970512	6516	6.93	0.45	12	0.10	5884.00	90399.00	49200	20230504	-17.07	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49200	-17.07	20230504	34600	17.92	20230104	0.32	N	344820	1000	159 억	1530201	N	N	12	N	N
23	20231227	111200	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-400	5	-0.97	469317950	11475	33.80	41050	41200	40750	53600	28900	41250	40899.17	9.58	0	-4978	41683	41466	41083	40866	40483	41575	40975	160	12350	1000	30520	50	1	15970512	6524	6.94	0.45	12	0.07	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.32	N	344820	1000	159 억	1530201	N	N	12	N	N
24	20231227	101157	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-450	5	-1.09	338179000	8263	24.34	41050	41200	40750	53600	28900	41250	40926.90	9.58	0	-3777	41683	41466	41083	40866	40483	41575	40975	160	12350	1000	30520	50	1	15970512	6516	6.93	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.07	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49200	-17.07	20230504	34600	17.92	20230104	0.32	N	344820	1000	159 억	1530201	N	N	12	N	N
25	20231227	091201	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-150	5	-0.36	40853600	996	2.93	41050	41200	40950	53600	28900	41250	41017.67	9.58	0	-41	41683	41466	41083	40866	40483	41575	40975	160	12350	1000	30520	50	1	15970512	6564	6.99	0.45	12	0.01	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.32	N	344820	1000	159 억	1530201	N	N	12	N	N
26	20231226	161158	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	650	2	1.60	1391260050	33806	129.26	40700	41300	40700	52700	28450	40600	41152.46	9.51	0	9558	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30040	50	1	15970512	6588	7.01	0.46	12	0.21	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.31	N	344820	1000	159 억	1519593	N	N	12	N	N
27	20231226	151158	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	650	2	1.60	1286131000	31257	119.51	40700	41300	40700	52700	28450	40600	41146.98	9.51	0	8951	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30040	50	1	15970512	6588	7.01	0.46	12	0.20	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.31	N	344820	1000	159 억	1519593	N	N	70	N	N
28	20231226	141200	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	650	2	1.60	1102095450	26796	102.45	40700	41300	40700	52700	28450	40600	41129.10	9.51	0	7293	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30040	50	1	15970512	6588	7.01	0.46	12	0.17	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.31	N	344820	1000	159 억	1519593	N	N	70	N	N
29	20231226	131200	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	550	2	1.35	893054950	21725	83.07	40700	41300	40700	52700	28450	40600	41107.25	9.51	0	5621	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30040	50	1	15970512	6572	6.99	0.46	12	0.14	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.31	N	344820	1000	159 억	1519593	N	N	70	N	N
30	20231226	121158	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	550	2	1.35	782256450	19035	72.78	40700	41300	40700	52700	28450	40600	41095.69	9.51	0	4574	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30040	50	1	15970512	6572	6.99	0.46	12	0.12	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.31	N	344820	1000	159 억	1519593	N	N	70	N	N
31	20231226	111202	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	450	2	1.11	531712450	12953	49.53	40700	41200	40700	52700	28450	40600	41049.37	9.51	0	2462	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30040	50	1	15970512	6556	6.98	0.45	12	0.08	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1519593	N	N	70	N	N
32	20231226	101156	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	450	2	1.11	382951750	9331	35.68	40700	41200	40700	52700	28450	40600	41040.80	9.51	0	1619	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30040	50	1	15970512	6556	6.98	0.45	12	0.06	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1519593	N	N	70	N	N
33	20231226	091159	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	550	2	1.35	168169550	4100	15.68	40700	41200	40700	52700	28450	40600	41016.96	9.51	0	897	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30040	50	1	15970512	6572	6.99	0.46	12	0.03	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.31	N	344820	1000	159 억	1519593	N	N	70	N	N
34	20231222	161140	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-100	5	-0.25	1059474800	26151	197.35	40750	40750	40350	52900	28500	40700	40513.63	9.49	-784	4543	40966	40832	40616	40482	40266	40900	40550	160	12200	1000	30110	50	1	15970512	6484	6.90	0.45	12	0.16	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.31	N	344820	1000	159 억	1515692	N	N	70	N	N
35	20231222	151137	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-150	5	-0.37	1023004550	25252	190.57	40750	40750	40350	52900	28500	40700	40511.82	9.49	-784	4352	40966	40832	40616	40482	40266	40900	40550	160	12200	1000	30110	50	1	15970512	6476	6.89	0.45	12	0.16	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.31	N	344820	1000	159 억	1515692	N	N	3	N	N
36	20231222	141136	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-100	5	-0.25	933345050	23041	173.88	40750	40750	40350	52900	28500	40700	40508.01	9.49	-784	3544	40966	40832	40616	40482	40266	40900	40550	160	12200	1000	30110	50	1	15970512	6484	6.90	0.45	12	0.14	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.31	N	344820	1000	159 억	1515692	N	N	3	N	N
37	20231222	131135	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-150	5	-0.37	764940400	18886	142.53	40750	40750	40350	52900	28500	40700	40503.04	9.49	-784	2709	40966	40832	40616	40482	40266	40900	40550	160	12200	1000	30110	50	1	15970512	6476	6.89	0.45	12	0.12	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.31	N	344820	1000	159 억	1515692	N	N	3	N	N
38	20231222	121136	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-150	5	-0.37	610683750	15081	113.81	40750	40750	40350	52900	28500	40700	40493.58	9.49	-784	1250	40966	40832	40616	40482	40266	40900	40550	160	12200	1000	30110	50	1	15970512	6476	6.89	0.45	12	0.09	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.31	N	344820	1000	159 억	1515692	N	N	3	N	N
39	20231222	111134	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-250	5	-0.61	447501250	11053	83.41	40750	40750	40350	52900	28500	40700	40486.86	9.49	-784	433	40966	40832	40616	40482	40266	40900	40550	160	12200	1000	30110	50	1	15970512	6460	6.87	0.45	12	0.07	5884.00	90399.00	49200	20230504	-17.78	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49200	-17.78	20230504	34600	16.91	20230104	0.31	N	344820	1000	159 억	1515692	N	N	3	N	N
40	20231222	101130	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	-200	5	-0.49	297716500	7351	55.48	40750	40750	40350	52900	28500	40700	40500.14	9.49	-784	-434	40966	40832	40616	40482	40266	40900	40550	160	12200	1000	30110	50	1	15970512	6468	6.88	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.31	N	344820	1000	159 억	1515692	N	N	3	N	N
41	20231222	091136	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-50	5	-0.12	29380800	723	5.46	40750	40750	40550	52900	28500	40700	40637.34	9.49	-784	-170	40966	40832	40616	40482	40266	40900	40550	160	12200	1000	30110	50	1	15970512	6492	6.91	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.31	N	344820	1000	159 억	1515692	N	N	3	N	N
42	20231221	161126	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	50	2	0.12	532860700	13124	31.09	40650	40750	40400	52800	28500	40650	40601.93	9.48	0	267	41150	40900	40400	40150	39650	41025	40275	160	12150	1000	30080	50	1	15970512	6500	6.92	0.45	12	0.08	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.30	N	344820	1000	159 억	1514557	N	N	3	N	N
43	20231221	151132	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	0	3	0.00	500064650	12318	29.18	40650	40750	40400	52800	28500	40650	40596.16	9.48	0	23	41150	40900	40400	40150	39650	41025	40275	160	12150	1000	30080	50	1	15970512	6492	6.91	0.45	12	0.08	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.30	N	344820	1000	159 억	1514557	N	N	222	N	N
44	20231221	141127	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-100	5	-0.25	416755950	10266	24.32	40650	40750	40400	52800	28500	40650	40595.64	9.48	0	778	41150	40900	40400	40150	39650	41025	40275	160	12150	1000	30080	50	1	15970512	6476	6.89	0.45	12	0.06	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.30	N	344820	1000	159 억	1514557	N	N	222	N	N
45	20231221	131125	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	361380000	8902	21.09	40650	40750	40400	52800	28500	40650	40595.24	9.48	0	742	41150	40900	40400	40150	39650	41025	40275	160	12150	1000	30080	50	1	15970512	6484	6.90	0.45	12	0.06	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.30	N	344820	1000	159 억	1514557	N	N	222	N	N
46	20231221	121132	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	304911650	7510	17.79	40650	40750	40400	52800	28500	40650	40600.61	9.48	0	474	41150	40900	40400	40150	39650	41025	40275	160	12150	1000	30080	50	1	15970512	6484	6.90	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.30	N	344820	1000	159 억	1514557	N	N	222	N	N
47	20231221	111133	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	0	3	0.00	265796250	6546	15.51	40650	40750	40400	52800	28500	40650	40604.23	9.48	0	355	41150	40900	40400	40150	39650	41025	40275	160	12150	1000	30080	50	1	15970512	6492	6.91	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.30	N	344820	1000	159 억	1514557	N	N	222	N	N
48	20231221	101128	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	50	2	0.12	153317100	3773	8.94	40650	40750	40400	52800	28500	40650	40635.25	9.48	0	-99	41150	40900	40400	40150	39650	41025	40275	160	12150	1000	30080	50	1	15970512	6500	6.92	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.30	N	344820	1000	159 억	1514557	N	N	222	N	N
49	20231221	091130	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	-150	5	-0.37	30739450	758	1.80	40650	40650	40450	52800	28500	40650	40550.61	9.48	0	-282	41150	40900	40400	40150	39650	41025	40275	160	12150	1000	30080	50	1	15970512	6468	6.88	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.30	N	344820	1000	159 억	1514557	N	N	222	N	N
50	20231220	161133	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	1050	2	2.65	1704835400	42183	54.29	39900	40650	39900	51400	27750	39600	40415.04	9.39	0	11995	40866	40232	39916	39282	38966	40075	39125	160	11800	1000	29300	50	1	15970512	6492	6.91	0.45	12	0.26	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.30	N	344820	1000	159 억	1499445	N	N	222	N	N
51	20231220	151228	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	1000	2	2.53	1660332500	41088	52.88	39900	40650	39900	51400	27750	39600	40409.18	9.39	0	11599	40866	40232	39916	39282	38966	40075	39125	160	11800	1000	29300	50	1	15970512	6484	6.90	0.45	12	0.26	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.30	N	344820	1000	159 억	1499445	N	N	0	N	N
52	20231220	141249	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	950	2	2.40	1245125400	30831	39.68	39900	40650	39900	51400	27750	39600	40385.50	9.39	0	8296	40866	40232	39916	39282	38966	40075	39125	160	11800	1000	29300	50	1	15970512	6476	6.89	0.45	12	0.19	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.30	N	344820	1000	159 억	1499445	N	N	0	N	N
53	20231220	131237	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	900	2	2.27	987890700	24488	31.51	39900	40650	39900	51400	27750	39600	40341.83	9.39	0	6443	40866	40232	39916	39282	38966	40075	39125	160	11800	1000	29300	50	1	15970512	6468	6.88	0.45	12	0.15	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.30	N	344820	1000	159 억	1499445	N	N	0	N	N
54	20231220	121126	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	800	2	2.02	636299200	15797	20.33	39900	40450	39900	51400	27750	39600	40279.75	9.39	0	2097	40866	40232	39916	39282	38966	40075	39125	160	11800	1000	29300	50	1	15970512	6452	6.87	0.45	12	0.10	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.30	N	344820	1000	159 억	1499445	N	N	0	N	N
55	20231220	111129	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	800	2	2.02	553582950	13750	17.70	39900	40450	39900	51400	27750	39600	40260.58	9.39	0	1580	40866	40232	39916	39282	38966	40075	39125	160	11800	1000	29300	50	1	15970512	6452	6.87	0.45	12	0.09	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.30	N	344820	1000	159 억	1499445	N	N	0	N	N
56	20231220	101131	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	800	2	2.02	357455400	8898	11.45	39900	40400	39900	51400	27750	39600	40172.56	9.39	0	459	40866	40232	39916	39282	38966	40075	39125	160	11800	1000	29300	50	1	15970512	6452	6.87	0.45	12	0.06	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.30	N	344820	1000	159 억	1499445	N	N	0	N	N
57	20231220	091128	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40000	400	2	1.01	62447200	1564	2.01	39900	40000	39900	51400	27750	39600	39927.88	9.39	0	-135	40866	40232	39916	39282	38966	40075	39125	160	11800	1000	29300	50	1	15970512	6388	6.80	0.44	12	0.01	5884.00	90399.00	49200	20230504	-18.70	34600	20230104	15.61	49200	-18.70	20230504	34600	15.61	20230104	49200	-18.70	20230504	34600	15.61	20230104	0.30	N	344820	1000	159 억	1499445	N	N	0	N	N
58	20231219	161126	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	39600	-750	5	-1.86	3099797050	77691	293.58	40550	40550	39600	52400	28250	40350	39899.13	9.38	-91	-51007	40750	40550	40450	40250	40150	40500	40200	160	12050	1000	29850	50	1	15970512	6324	6.73	0.44	12	0.49	5884.00	90399.00	49200	20230504	-19.51	34600	20230104	14.45	49200	-19.51	20230504	34600	14.45	20230104	49200	-19.51	20230504	34600	14.45	20230104	0.29	N	344820	1000	159 억	1498337	N	N	3	N	N
59	20231219	151131	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	39750	-600	5	-1.49	2627974600	65780	248.57	40550	40550	39650	52400	28250	40350	39950.97	9.38	-91	-43314	40750	40550	40450	40250	40150	40500	40200	160	12050	1000	29850	50	1	15970512	6348	6.76	0.44	12	0.41	5884.00	90399.00	49200	20230504	-19.21	34600	20230104	14.88	49200	-19.21	20230504	34600	14.88	20230104	49200	-19.21	20230504	34600	14.88	20230104	0.29	N	344820	1000	159 억	1498337	N	N	3	N	N
60	20231219	141125	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	39800	-550	5	-1.36	2025052650	50610	191.25	40550	40550	39800	52400	28250	40350	40012.90	9.38	-91	-35152	40750	40550	40450	40250	40150	40500	40200	160	12050	1000	29850	50	1	15970512	6356	6.76	0.44	12	0.32	5884.00	90399.00	49200	20230504	-19.11	34600	20230104	15.03	49200	-19.11	20230504	34600	15.03	20230104	49200	-19.11	20230504	34600	15.03	20230104	0.29	N	344820	1000	159 억	1498337	N	N	3	N	N
61	20231219	131132	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	39900	-450	5	-1.12	1522055650	37990	143.56	40550	40550	39900	52400	28250	40350	40064.64	9.38	-91	-26451	40750	40550	40450	40250	40150	40500	40200	160	12050	1000	29850	50	1	15970512	6372	6.78	0.44	12	0.24	5884.00	90399.00	49200	20230504	-18.90	34600	20230104	15.32	49200	-18.90	20230504	34600	15.32	20230104	49200	-18.90	20230504	34600	15.32	20230104	0.29	N	344820	1000	159 억	1498337	N	N	3	N	N
62	20231219	121133	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40050	-300	5	-0.74	989673350	24673	93.24	40550	40550	40000	52400	28250	40350	40111.59	9.38	-91	-17402	40750	40550	40450	40250	40150	40500	40200	160	12050	1000	29850	50	1	15970512	6396	6.81	0.44	12	0.15	5884.00	90399.00	49200	20230504	-18.60	34600	20230104	15.75	49200	-18.60	20230504	34600	15.75	20230104	49200	-18.60	20230504	34600	15.75	20230104	0.29	N	344820	1000	159 억	1498337	N	N	3	N	N
63	20231219	111129	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40050	-300	5	-0.74	567120850	14126	53.38	40550	40550	40000	52400	28250	40350	40147.31	9.38	-91	-9147	40750	40550	40450	40250	40150	40500	40200	160	12050	1000	29850	50	1	15970512	6396	6.81	0.44	12	0.09	5884.00	90399.00	49200	20230504	-18.60	34600	20230104	15.75	49200	-18.60	20230504	34600	15.75	20230104	49200	-18.60	20230504	34600	15.75	20230104	0.29	N	344820	1000	159 억	1498337	N	N	3	N	N
64	20231219	101127	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-100	5	-0.25	142796750	3541	13.38	40550	40550	40250	52400	28250	40350	40326.67	9.38	-91	-1370	40750	40550	40450	40250	40150	40500	40200	160	12050	1000	29850	50	1	15970512	6428	6.84	0.45	12	0.02	5884.00	90399.00	49200	20230504	-18.19	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	49200	-18.19	20230504	34600	16.33	20230104	0.29	N	344820	1000	159 억	1498337	N	N	3	N	N
65	20231219	091124	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	0	3	0.00	5866800	145	0.55	40550	40550	40350	52400	28250	40350	40460.69	9.38	-91	-11	40750	40550	40450	40250	40150	40500	40200	160	12050	1000	29850	50	1	15970512	6444	6.86	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.29	N	344820	1000	159 억	1498337	N	N	3	N	N
66	20231218	161122	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-250	5	-0.62	1069185950	26463	97.46	40350	40650	40350	52700	28450	40600	40403.05	9.41	0	-6076	40966	40782	40616	40432	40266	40700	40350	160	12100	1000	30040	50	1	15970512	6444	6.86	0.45	12	0.17	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.29	N	344820	1000	159 억	1502784	N	N	3	N	N
67	20231218	151126	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-250	5	-0.62	970199600	24010	88.42	40350	40650	40350	52700	28450	40600	40408.15	9.41	0	-4414	40966	40782	40616	40432	40266	40700	40350	160	12100	1000	30040	50	1	15970512	6444	6.86	0.45	12	0.15	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.29	N	344820	1000	159 억	1502784	N	N	173	N	N
68	20231218	141128	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-250	5	-0.62	793111650	19623	72.27	40350	40650	40350	52700	28450	40600	40417.45	9.41	0	-3777	40966	40782	40616	40432	40266	40700	40350	160	12100	1000	30040	50	1	15970512	6444	6.86	0.45	12	0.12	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.29	N	344820	1000	159 억	1502784	N	N	173	N	N
69	20231218	131119	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-200	5	-0.49	592622400	14658	53.98	40350	40650	40350	52700	28450	40600	40429.96	9.41	0	-3533	40966	40782	40616	40432	40266	40700	40350	160	12100	1000	30040	50	1	15970512	6452	6.87	0.45	12	0.09	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.29	N	344820	1000	159 억	1502784	N	N	173	N	N
70	20231218	121115	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-250	5	-0.62	446282150	11034	40.64	40350	40650	40350	52700	28450	40600	40446.09	9.41	0	-3080	40966	40782	40616	40432	40266	40700	40350	160	12100	1000	30040	50	1	15970512	6444	6.86	0.45	12	0.07	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.29	N	344820	1000	159 억	1502784	N	N	173	N	N
71	20231218	111117	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	-100	5	-0.25	209638750	5179	19.07	40350	40650	40350	52700	28450	40600	40478.62	9.41	0	-629	40966	40782	40616	40432	40266	40700	40350	160	12100	1000	30040	50	1	15970512	6468	6.88	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.29	N	344820	1000	159 억	1502784	N	N	173	N	N
72	20231218	101117	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-150	5	-0.37	147443000	3642	13.41	40350	40650	40350	52700	28450	40600	40484.07	9.41	0	-642	40966	40782	40616	40432	40266	40700	40350	160	12100	1000	30040	50	1	15970512	6460	6.87	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.78	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49200	-17.78	20230504	34600	16.91	20230104	0.29	N	344820	1000	159 억	1502784	N	N	173	N	N
73	20231218	091113	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	0	3	0.00	22185800	549	2.02	40350	40600	40350	52700	28450	40600	40411.29	9.41	0	-82	40966	40782	40616	40432	40266	40700	40350	160	12100	1000	30040	50	1	15970512	6484	6.90	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.29	N	344820	1000	159 억	1502784	N	N	173	N	N
74	20231215	161117	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-100	5	-0.25	1102285100	27153	155.66	40700	40800	40450	52900	28500	40700	40595.30	9.42	0	-4150	41200	40950	40750	40500	40300	40850	40400	160	12200	1000	30110	50	1	15970512	6484	6.90	0.45	12	0.17	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.28	N	344820	1000	159 억	1504932	N	N	173	N	N
75	20231215	151121	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-250	5	-0.61	968041250	23846	136.70	40700	40800	40450	52900	28500	40700	40595.54	9.42	0	-2835	41200	40950	40750	40500	40300	40850	40400	160	12200	1000	30110	50	1	15970512	6460	6.87	0.45	12	0.15	5884.00	90399.00	49200	20230504	-17.78	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49200	-17.78	20230504	34600	16.91	20230104	0.28	N	344820	1000	159 억	1504932	N	N	13	N	N
76	20231215	141120	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-150	5	-0.37	781254050	19232	110.25	40700	40800	40500	52900	28500	40700	40622.61	9.42	0	-1143	41200	40950	40750	40500	40300	40850	40400	160	12200	1000	30110	50	1	15970512	6476	6.89	0.45	12	0.12	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.28	N	344820	1000	159 억	1504932	N	N	13	N	N
77	20231215	131114	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-100	5	-0.25	646824500	15916	91.24	40700	40800	40500	52900	28500	40700	40639.89	9.42	0	-670	41200	40950	40750	40500	40300	40850	40400	160	12200	1000	30110	50	1	15970512	6484	6.90	0.45	12	0.10	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.28	N	344820	1000	159 억	1504932	N	N	13	N	N
78	20231215	121115	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-50	5	-0.12	496539600	12217	70.04	40700	40800	40500	52900	28500	40700	40643.33	9.42	0	-84	41200	40950	40750	40500	40300	40850	40400	160	12200	1000	30110	50	1	15970512	6492	6.91	0.45	12	0.08	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.28	N	344820	1000	159 억	1504932	N	N	13	N	N
79	20231215	111108	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	0	3	0.00	366193550	9013	51.67	40700	40750	40500	52900	28500	40700	40629.49	9.42	0	-138	41200	40950	40750	40500	40300	40850	40400	160	12200	1000	30110	50	1	15970512	6500	6.92	0.45	12	0.06	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.28	N	344820	1000	159 억	1504932	N	N	13	N	N
80	20231215	101114	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-50	5	-0.12	194262850	4782	27.41	40700	40750	40500	52900	28500	40700	40623.77	9.42	0	-64	41200	40950	40750	40500	40300	40850	40400	160	12200	1000	30110	50	1	15970512	6492	6.91	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.28	N	344820	1000	159 억	1504932	N	N	13	N	N
81	20231215	091119	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-50	5	-0.12	62764100	1544	8.85	40700	40700	40550	52900	28500	40700	40650.32	9.42	0	-115	41200	40950	40750	40500	40300	40850	40400	160	12200	1000	30110	50	1	15970512	6492	6.91	0.45	12	0.01	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.28	N	344820	1000	159 억	1504932	N	N	13	N	N
82	20231214	161109	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	0	3	0.00	711207450	17442	98.59	40800	41000	40550	52900	28500	40700	40775.57	9.42	0	123	41066	40882	40616	40432	40166	40975	40525	160	12200	1000	30110	50	1	15970512	6500	6.92	0.45	12	0.11	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.29	N	344820	1000	159 억	1503773	N	N	13	N	N
83	20231214	151147	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	0	3	0.00	664964150	16306	92.17	40800	41000	40550	52900	28500	40700	40780.34	9.42	0	237	41066	40882	40616	40432	40166	40975	40525	160	12200	1000	30110	50	1	15970512	6500	6.92	0.45	12	0.10	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.29	N	344820	1000	159 억	1503773	N	N	51	N	N
84	20231214	141115	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	100	2	0.25	562631650	13793	77.97	40800	41000	40550	52900	28500	40700	40791.10	9.42	0	235	41066	40882	40616	40432	40166	40975	40525	160	12200	1000	30110	50	1	15970512	6516	6.93	0.45	12	0.09	5884.00	90399.00	49200	20230504	-17.07	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49200	-17.07	20230504	34600	17.92	20230104	0.29	N	344820	1000	159 억	1503773	N	N	51	N	N
85	20231214	131144	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	150	2	0.37	410981550	10065	56.89	40800	41000	40600	52900	28500	40700	40832.74	9.42	0	29	41066	40882	40616	40432	40166	40975	40525	160	12200	1000	30110	50	1	15970512	6524	6.94	0.45	12	0.06	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.29	N	344820	1000	159 억	1503773	N	N	51	N	N
86	20231214	121206	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	250	2	0.61	325937550	7985	45.14	40800	41000	40600	52900	28500	40700	40818.73	9.42	0	56	41066	40882	40616	40432	40166	40975	40525	160	12200	1000	30110	50	1	15970512	6540	6.96	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.29	N	344820	1000	159 억	1503773	N	N	51	N	N
87	20231214	111139	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	150	2	0.37	244423350	5989	33.85	40800	41000	40600	52900	28500	40700	40812.05	9.42	0	69	41066	40882	40616	40432	40166	40975	40525	160	12200	1000	30110	50	1	15970512	6524	6.94	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.29	N	344820	1000	159 억	1503773	N	N	51	N	N
88	20231214	101100	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	150	2	0.37	170340050	4169	23.57	40800	41000	40650	52900	28500	40700	40858.73	9.42	0	-96	41066	40882	40616	40432	40166	40975	40525	160	12200	1000	30110	50	1	15970512	6524	6.94	0.45	12	0.03	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.29	N	344820	1000	159 억	1503773	N	N	51	N	N
89	20231214	091040	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	150	2	0.37	9350150	229	1.29	40800	40900	40750	52900	28500	40700	40830.35	9.42	0	-68	41066	40882	40616	40432	40166	40975	40525	160	12200	1000	30110	50	1	15970512	6524	6.94	0.45	12	0.00	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.29	N	344820	1000	159 억	1503773	N	N	51	N	N
90	20231213	161106	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	350	2	0.87	717338550	17680	116.38	40500	40800	40350	52400	28250	40350	40573.38	9.41	-91	3477	40616	40482	40366	40232	40116	40425	40175	160	12050	1000	29850	50	1	15970512	6500	6.92	0.45	12	0.11	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.31	N	344820	1000	159 억	1502547	N	N	51	N	N
91	20231213	151128	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	350	2	0.87	701129650	17282	113.76	40500	40800	40350	52400	28250	40350	40569.94	9.41	-91	3450	40616	40482	40366	40232	40116	40425	40175	160	12050	1000	29850	50	1	15970512	6500	6.92	0.45	12	0.11	5884.00	90399.00	49200	20230504	-17.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49200	-17.28	20230504	34600	17.63	20230104	0.31	N	344820	1000	159 억	1502547	N	N	96	N	N
92	20231213	141127	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	150	2	0.37	610689800	15058	99.12	40500	40800	40350	52400	28250	40350	40555.84	9.41	-91	2573	40616	40482	40366	40232	40116	40425	40175	160	12050	1000	29850	50	1	15970512	6468	6.88	0.45	12	0.09	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.31	N	344820	1000	159 억	1502547	N	N	96	N	N
93	20231213	131133	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	400	2	0.99	507608950	12520	82.41	40500	40800	40350	52400	28250	40350	40543.85	9.41	-91	1475	40616	40482	40366	40232	40116	40425	40175	160	12050	1000	29850	50	1	15970512	6508	6.93	0.45	12	0.08	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.31	N	344820	1000	159 억	1502547	N	N	96	N	N
94	20231213	121127	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	400	2	0.99	393237700	9705	63.88	40500	40800	40350	52400	28250	40350	40519.08	9.41	-91	818	40616	40482	40366	40232	40116	40425	40175	160	12050	1000	29850	50	1	15970512	6508	6.93	0.45	12	0.06	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.31	N	344820	1000	159 억	1502547	N	N	96	N	N
95	20231213	111132	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	250	2	0.62	315402550	7784	51.24	40500	40800	40350	52400	28250	40350	40519.34	9.41	-91	-18	40616	40482	40366	40232	40116	40425	40175	160	12050	1000	29850	50	1	15970512	6484	6.90	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.31	N	344820	1000	159 억	1502547	N	N	96	N	N
96	20231213	101139	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	0	3	0.00	183709300	4529	29.81	40500	40800	40350	52400	28250	40350	40562.88	9.41	-91	-54	40616	40482	40366	40232	40116	40425	40175	160	12050	1000	29850	50	1	15970512	6444	6.86	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.31	N	344820	1000	159 억	1502547	N	N	96	N	N
97	20231213	091124	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	200	2	0.50	9115250	225	1.48	40500	40550	40500	52400	28250	40350	40512.22	9.41	-91	26	40616	40482	40366	40232	40116	40425	40175	160	12050	1000	29850	50	1	15970512	6476	6.89	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.31	N	344820	1000	159 억	1502547	N	N	96	N	N
98	20231212	161045	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	100	2	0.25	613520200	15192	70.83	40400	40500	40250	52300	28200	40250	40384.43	9.41	0	-1259	40683	40466	40333	40116	39983	40400	40050	160	12050	1000	29780	50	1	15970512	6444	6.86	0.45	12	0.10	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.30	N	344820	1000	159 억	1502246	N	N	96	N	N
99	20231212	151050	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	150	2	0.37	586783150	14530	67.74	40400	40500	40250	52300	28200	40250	40384.25	9.41	0	-1143	40683	40466	40333	40116	39983	40400	40050	160	12050	1000	29780	50	1	15970512	6452	6.87	0.45	12	0.09	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.30	N	344820	1000	159 억	1502246	N	N	1	N	N
100	20231212	140950	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	100	2	0.25	501053150	12411	57.86	40400	40500	40250	52300	28200	40250	40371.70	9.41	0	-973	40683	40466	40333	40116	39983	40400	40050	160	12050	1000	29780	50	1	15970512	6444	6.86	0.45	12	0.08	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.30	N	344820	1000	159 억	1502246	N	N	1	N	N
101	20231212	130955	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	150	2	0.37	397413050	9845	45.90	40400	40500	40250	52300	28200	40250	40366.99	9.41	0	-759	40683	40466	40333	40116	39983	40400	40050	160	12050	1000	29780	50	1	15970512	6452	6.87	0.45	12	0.06	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.30	N	344820	1000	159 억	1502246	N	N	1	N	N
102	20231212	120946	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	100	2	0.25	293652850	7274	33.91	40400	40500	40250	52300	28200	40250	40370.20	9.41	0	-585	40683	40466	40333	40116	39983	40400	40050	160	12050	1000	29780	50	1	15970512	6444	6.86	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.30	N	344820	1000	159 억	1502246	N	N	1	N	N
103	20231212	111002	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	100	2	0.25	197876000	4901	22.85	40400	40500	40250	52300	28200	40250	40374.62	9.41	0	-348	40683	40466	40333	40116	39983	40400	40050	160	12050	1000	29780	50	1	15970512	6444	6.86	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.30	N	344820	1000	159 억	1502246	N	N	1	N	N
104	20231212	101042	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	100	2	0.25	117222400	2905	13.54	40400	40450	40250	52300	28200	40250	40351.94	9.41	0	-297	40683	40466	40333	40116	39983	40400	40050	160	12050	1000	29780	50	1	15970512	6444	6.86	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.30	N	344820	1000	159 억	1502246	N	N	1	N	N
105	20231212	091043	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	50	2	0.12	8141800	202	0.94	40400	40400	40250	52300	28200	40250	40305.94	9.41	0	-12	40683	40466	40333	40116	39983	40400	40050	160	12050	1000	29780	50	1	15970512	6436	6.85	0.45	12	0.00	5884.00	90399.00	49200	20230504	-18.09	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	49200	-18.09	20230504	34600	16.47	20230104	0.30	N	344820	1000	159 억	1502246	N	N	1	N	N
106	20231211	161046	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-200	5	-0.49	864608100	21431	65.09	40500	40550	40200	52500	28350	40450	40344.03	9.43	1923	-1967	41150	40800	40550	40200	39950	40675	40075	160	12050	1000	29930	50	1	15970512	6428	6.84	0.45	12	0.13	5884.00	90399.00	49200	20230504	-18.19	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	49200	-18.19	20230504	34600	16.33	20230104	0.31	N	344820	1000	159 억	1505573	N	N	1	N	N
107	20231211	151041	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-200	5	-0.49	830913550	20594	62.54	40500	40550	40200	52500	28350	40450	40347.36	9.43	1923	-2053	41150	40800	40550	40200	39950	40675	40075	160	12050	1000	29930	50	1	15970512	6428	6.84	0.45	12	0.13	5884.00	90399.00	49200	20230504	-18.19	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	49200	-18.19	20230504	34600	16.33	20230104	0.31	N	344820	1000	159 억	1505573	N	N	0	N	N
108	20231211	141042	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-200	5	-0.49	725636200	17977	54.60	40500	40550	40250	52500	28350	40450	40364.70	9.43	1923	-1866	41150	40800	40550	40200	39950	40675	40075	160	12050	1000	29930	50	1	15970512	6428	6.84	0.45	12	0.11	5884.00	90399.00	49200	20230504	-18.19	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	49200	-18.19	20230504	34600	16.33	20230104	0.31	N	344820	1000	159 억	1505573	N	N	0	N	N
109	20231211	131039	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	-150	5	-0.37	558845500	13838	42.03	40500	40550	40300	52500	28350	40450	40384.85	9.43	1923	-1290	41150	40800	40550	40200	39950	40675	40075	160	12050	1000	29930	50	1	15970512	6436	6.85	0.45	12	0.09	5884.00	90399.00	49200	20230504	-18.09	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	49200	-18.09	20230504	34600	16.47	20230104	0.31	N	344820	1000	159 억	1505573	N	N	0	N	N
110	20231211	121041	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-100	5	-0.25	443973250	10990	33.38	40500	40550	40300	52500	28350	40450	40397.93	9.43	1923	-1197	41150	40800	40550	40200	39950	40675	40075	160	12050	1000	29930	50	1	15970512	6444	6.86	0.45	12	0.07	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.31	N	344820	1000	159 억	1505573	N	N	0	N	N
111	20231211	111036	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-100	5	-0.25	333769200	8260	25.09	40500	40550	40300	52500	28350	40450	40407.89	9.43	1923	-1195	41150	40800	40550	40200	39950	40675	40075	160	12050	1000	29930	50	1	15970512	6444	6.86	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.31	N	344820	1000	159 억	1505573	N	N	0	N	N
112	20231211	101035	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-100	5	-0.25	183008400	4524	13.74	40500	40550	40350	52500	28350	40450	40452.79	9.43	1923	-373	41150	40800	40550	40200	39950	40675	40075	160	12050	1000	29930	50	1	15970512	6444	6.86	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.31	N	344820	1000	159 억	1505573	N	N	0	N	N
113	20231211	091036	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	50	2	0.12	10079150	249	0.76	40500	40550	40400	52500	28350	40450	40478.51	9.43	1923	-85	41150	40800	40550	40200	39950	40675	40075	160	12050	1000	29930	50	1	15970512	6468	6.88	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.31	N	344820	1000	159 억	1505573	N	N	0	N	N
114	20231208	161027	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-400	5	-0.98	1326880400	32789	172.09	40900	40900	40300	53100	28600	40850	40467.24	9.43	0	-2509	41150	41000	40850	40700	40550	40925	40625	160	12250	1000	30220	50	1	15970512	6460	6.87	0.45	12	0.21	5884.00	90399.00	49200	20230504	-17.78	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49200	-17.78	20230504	34600	16.91	20230104	0.32	N	344820	1000	159 억	1505573	N	N	0	N	N
115	20231208	151030	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-500	5	-1.22	1306669900	32289	169.47	40900	40900	40300	53100	28600	40850	40467.96	9.43	0	-2540	41150	41000	40850	40700	40550	40925	40625	160	12250	1000	30220	50	1	15970512	6444	6.86	0.45	12	0.20	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.32	N	344820	1000	159 억	1505573	N	N	0	N	N
116	20231208	141028	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-500	5	-1.22	1099449150	27152	142.51	40900	40900	40300	53100	28600	40850	40492.38	9.43	0	-3276	41150	41000	40850	40700	40550	40925	40625	160	12250	1000	30220	50	1	15970512	6444	6.86	0.45	12	0.17	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.32	N	344820	1000	159 억	1505573	N	N	0	N	N
117	20231208	131026	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-500	5	-1.22	828154550	20429	107.22	40900	40900	40350	53100	28600	40850	40538.18	9.43	0	-3916	41150	41000	40850	40700	40550	40925	40625	160	12250	1000	30220	50	1	15970512	6444	6.86	0.45	12	0.13	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.32	N	344820	1000	159 억	1505573	N	N	0	N	N
118	20231208	121023	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-400	5	-0.98	694840250	17126	89.89	40900	40900	40400	53100	28600	40850	40572.24	9.43	0	-3904	41150	41000	40850	40700	40550	40925	40625	160	12250	1000	30220	50	1	15970512	6460	6.87	0.45	12	0.11	5884.00	90399.00	49200	20230504	-17.78	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49200	-17.78	20230504	34600	16.91	20230104	0.32	N	344820	1000	159 억	1505573	N	N	0	N	N
119	20231208	111019	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	-350	5	-0.86	511987300	12607	66.17	40900	40900	40500	53100	28600	40850	40611.35	9.43	0	-3651	41150	41000	40850	40700	40550	40925	40625	160	12250	1000	30220	50	1	15970512	6468	6.88	0.45	12	0.08	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.32	N	344820	1000	159 억	1505573	N	N	0	N	N
120	20231208	101028	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-300	5	-0.73	333129100	8194	43.01	40900	40900	40500	53100	28600	40850	40655.25	9.43	0	-2335	41150	41000	40850	40700	40550	40925	40625	160	12250	1000	30220	50	1	15970512	6476	6.89	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.32	N	344820	1000	159 억	1505573	N	N	0	N	N
121	20231208	091018	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-100	5	-0.24	44358800	1089	5.72	40900	40900	40650	53100	28600	40850	40733.52	9.43	0	-90	41150	41000	40850	40700	40550	40925	40625	160	12250	1000	30220	50	1	15970512	6508	6.93	0.45	12	0.01	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.32	N	344820	1000	159 억	1505573	N	N	0	N	N
122	20231207	161022	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-150	5	-0.37	777101500	19032	216.05	41000	41000	40700	53300	28700	41000	40831.31	9.43	0	-5296	41500	41250	41100	40850	40700	41175	40775	160	12300	1000	30340	50	1	15970512	6524	6.94	0.45	12	0.12	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.32	N	344820	1000	159 억	1506463	N	N	8	N	N
123	20231207	151023	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-250	5	-0.61	741764600	18165	206.21	41000	41000	40700	53300	28700	41000	40834.83	9.43	0	-5323	41500	41250	41100	40850	40700	41175	40775	160	12300	1000	30340	50	1	15970512	6508	6.93	0.45	12	0.11	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.32	N	344820	1000	159 억	1506463	N	N	8	N	N
124	20231207	141019	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-150	5	-0.37	616344250	15089	171.29	41000	41000	40750	53300	28700	41000	40847.26	9.43	0	-4830	41500	41250	41100	40850	40700	41175	40775	160	12300	1000	30340	50	1	15970512	6524	6.94	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.32	N	344820	1000	159 억	1506463	N	N	8	N	N
125	20231207	131018	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-200	5	-0.49	494686050	12107	137.44	41000	41000	40800	53300	28700	41000	40859.51	9.43	0	-3794	41500	41250	41100	40850	40700	41175	40775	160	12300	1000	30340	50	1	15970512	6516	6.93	0.45	12	0.08	5884.00	90399.00	49200	20230504	-17.07	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49200	-17.07	20230504	34600	17.92	20230104	0.32	N	344820	1000	159 억	1506463	N	N	8	N	N
126	20231207	121019	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	-100	5	-0.24	353839600	8657	98.27	41000	41000	40800	53300	28700	41000	40873.24	9.43	0	-2981	41500	41250	41100	40850	40700	41175	40775	160	12300	1000	30340	50	1	15970512	6532	6.95	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.32	N	344820	1000	159 억	1506463	N	N	8	N	N
127	20231207	111011	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	-50	5	-0.12	273733050	6697	76.02	41000	41000	40800	53300	28700	41000	40873.98	9.43	0	-2349	41500	41250	41100	40850	40700	41175	40775	160	12300	1000	30340	50	1	15970512	6540	6.96	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.32	N	344820	1000	159 억	1506463	N	N	8	N	N
128	20231207	101013	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	-50	5	-0.12	128120850	3134	35.58	41000	41000	40800	53300	28700	41000	40880.93	9.43	0	-779	41500	41250	41100	40850	40700	41175	40775	160	12300	1000	30340	50	1	15970512	6540	6.96	0.45	12	0.02	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.32	N	344820	1000	159 억	1506463	N	N	8	N	N
129	20231207	091019	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	-50	5	-0.12	22470950	549	6.23	41000	41000	40900	53300	28700	41000	40930.69	9.43	0	-121	41500	41250	41100	40850	40700	41175	40775	160	12300	1000	30340	50	1	15970512	6540	6.96	0.45	12	0.00	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.32	N	344820	1000	159 억	1506463	N	N	8	N	N
130	20231206	161008	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-300	5	-0.73	361414250	8806	102.18	41350	41350	40950	53600	28950	41300	41042.28	9.43	0	-286	41600	41450	41200	41050	40800	41500	41100	160	12300	1000	30560	50	1	15970512	6548	6.97	0.45	12	0.06	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.31	N	344820	1000	159 억	1506135	N	N	8	N	N
131	20231206	151024	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-300	5	-0.73	328722300	8009	92.93	41350	41350	40950	53600	28950	41300	41044.11	9.43	0	-292	41600	41450	41200	41050	40800	41500	41100	160	12300	1000	30560	50	1	15970512	6548	6.97	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.31	N	344820	1000	159 억	1506135	N	N	18	N	N
132	20231206	141020	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-250	5	-0.61	230736000	5621	65.22	41350	41350	40950	53600	28950	41300	41048.92	9.43	0	-13	41600	41450	41200	41050	40800	41500	41100	160	12300	1000	30560	50	1	15970512	6556	6.98	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1506135	N	N	18	N	N
133	20231206	131008	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-300	5	-0.73	195640900	4766	55.30	41350	41350	40950	53600	28950	41300	41049.29	9.43	0	-108	41600	41450	41200	41050	40800	41500	41100	160	12300	1000	30560	50	1	15970512	6548	6.97	0.45	12	0.03	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.31	N	344820	1000	159 억	1506135	N	N	18	N	N
134	20231206	121002	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-250	5	-0.61	144956750	3531	40.97	41350	41350	40950	53600	28950	41300	41052.61	9.43	0	-194	41600	41450	41200	41050	40800	41500	41100	160	12300	1000	30560	50	1	15970512	6556	6.98	0.45	12	0.02	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1506135	N	N	18	N	N
135	20231206	111022	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-250	5	-0.61	120452550	2934	34.05	41350	41350	40950	53600	28950	41300	41054.04	9.43	0	-190	41600	41450	41200	41050	40800	41500	41100	160	12300	1000	30560	50	1	15970512	6556	6.98	0.45	12	0.02	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1506135	N	N	18	N	N
136	20231206	101011	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-250	5	-0.61	31012700	754	8.75	41350	41350	41000	53600	28950	41300	41130.90	9.43	0	-323	41600	41450	41200	41050	40800	41500	41100	160	12300	1000	30560	50	1	15970512	6556	6.98	0.45	12	0.00	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.31	N	344820	1000	159 억	1506135	N	N	18	N	N
137	20231206	091013	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	-50	5	-0.12	2352850	57	0.66	41350	41350	41250	53600	28950	41300	41278.07	9.43	0	-21	41600	41450	41200	41050	40800	41500	41100	160	12300	1000	30560	50	1	15970512	6588	7.01	0.46	12	0.00	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.31	N	344820	1000	159 억	1506135	N	N	18	N	N
138	20231205	161014	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	100	2	0.24	354944750	8618	52.83	41300	41350	40950	53500	28850	41200	41186.43	9.42	0	1257	41866	41532	41166	40832	40466	41700	41000	160	12300	1000	30480	50	1	15970512	6596	7.02	0.46	12	0.05	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.30	N	344820	1000	159 억	1504900	N	N	18	N	N
139	20231205	151012	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-100	5	-0.24	319220900	7752	47.52	41300	41350	40950	53500	28850	41200	41179.17	9.42	0	1239	41866	41532	41166	40832	40466	41700	41000	160	12300	1000	30480	50	1	15970512	6564	6.99	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.30	N	344820	1000	159 억	1504900	N	N	0	N	N
140	20231205	141010	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	0	3	0.00	250141850	6074	37.24	41300	41350	40950	53500	28850	41200	41182.39	9.42	0	1116	41866	41532	41166	40832	40466	41700	41000	160	12300	1000	30480	50	1	15970512	6580	7.00	0.46	12	0.04	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49200	-16.26	20230504	34600	19.08	20230104	0.30	N	344820	1000	159 억	1504900	N	N	0	N	N
141	20231205	131007	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	0	3	0.00	168317500	4090	25.07	41300	41350	40950	53500	28850	41200	41153.42	9.42	0	735	41866	41532	41166	40832	40466	41700	41000	160	12300	1000	30480	50	1	15970512	6580	7.00	0.46	12	0.03	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49200	-16.26	20230504	34600	19.08	20230104	0.30	N	344820	1000	159 억	1504900	N	N	0	N	N
142	20231205	121005	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-50	5	-0.12	137028300	3331	20.42	41300	41350	40950	53500	28850	41200	41137.29	9.42	0	480	41866	41532	41166	40832	40466	41700	41000	160	12300	1000	30480	50	1	15970512	6572	6.99	0.46	12	0.02	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.30	N	344820	1000	159 억	1504900	N	N	0	N	N
143	20231205	111004	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-50	5	-0.12	103500650	2517	15.43	41300	41350	40950	53500	28850	41200	41120.64	9.42	0	283	41866	41532	41166	40832	40466	41700	41000	160	12300	1000	30480	50	1	15970512	6572	6.99	0.46	12	0.02	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.30	N	344820	1000	159 억	1504900	N	N	0	N	N
144	20231205	101008	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-50	5	-0.12	49923350	1213	7.44	41300	41350	40950	53500	28850	41200	41156.92	9.42	0	-117	41866	41532	41166	40832	40466	41700	41000	160	12300	1000	30480	50	1	15970512	6572	6.99	0.46	12	0.01	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.30	N	344820	1000	159 억	1504900	N	N	0	N	N
145	20231205	091004	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-150	5	-0.36	5464300	133	0.82	41300	41300	40950	53500	28850	41200	41084.96	9.42	0	-40	41866	41532	41166	40832	40466	41700	41000	160	12300	1000	30480	50	1	15970512	6556	6.98	0.45	12	0.00	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.30	N	344820	1000	159 억	1504900	N	N	0	N	N
146	20231204	161001	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	350	2	0.86	667573550	16290	113.39	40850	41500	40800	53100	28600	40850	40979.91	9.41	0	2724	41583	41216	41033	40666	40483	41125	40575	160	12250	1000	30220	50	1	15970512	6580	7.00	0.46	12	0.10	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49200	-16.26	20230504	34600	19.08	20230104	0.30	N	344820	1000	159 억	1502235	N	N	733	N	N
147	20231204	151003	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-50	5	-0.12	639908900	15617	108.71	40850	41500	40800	53100	28600	40850	40975.15	9.41	0	2444	41583	41216	41033	40666	40483	41125	40575	160	12250	1000	30220	50	1	15970512	6516	6.93	0.45	12	0.10	5884.00	90399.00	49200	20230504	-17.07	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49200	-17.07	20230504	34600	17.92	20230104	0.30	N	344820	1000	159 억	1502235	N	N	733	N	N
148	20231204	140955	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	350	2	0.86	489047500	11934	83.07	40850	41500	40800	53100	28600	40850	40979.34	9.41	0	2269	41583	41216	41033	40666	40483	41125	40575	160	12250	1000	30220	50	1	15970512	6580	7.00	0.46	12	0.07	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49200	-16.26	20230504	34600	19.08	20230104	0.30	N	344820	1000	159 억	1502235	N	N	733	N	N
149	20231204	130956	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	200	2	0.49	441624150	10780	75.04	40850	41500	40800	53100	28600	40850	40966.99	9.41	0	1850	41583	41216	41033	40666	40483	41125	40575	160	12250	1000	30220	50	1	15970512	6556	6.98	0.45	12	0.07	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.30	N	344820	1000	159 억	1502235	N	N	733	N	N
150	20231204	120957	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	250	2	0.61	410655200	10026	69.79	40850	41500	40800	53100	28600	40850	40959.03	9.41	0	1682	41583	41216	41033	40666	40483	41125	40575	160	12250	1000	30220	50	1	15970512	6564	6.99	0.45	12	0.06	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.30	N	344820	1000	159 억	1502235	N	N	733	N	N
151	20231204	110959	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	0	3	0.00	294986500	7212	50.20	40850	41050	40800	53100	28600	40850	40902.18	9.41	0	1516	41583	41216	41033	40666	40483	41125	40575	160	12250	1000	30220	50	1	15970512	6524	6.94	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.30	N	344820	1000	159 억	1502235	N	N	733	N	N
152	20231204	100956	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	50	2	0.12	173984400	4253	29.60	40850	41050	40800	53100	28600	40850	40908.63	9.41	0	650	41583	41216	41033	40666	40483	41125	40575	160	12250	1000	30220	50	1	15970512	6532	6.95	0.45	12	0.03	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.30	N	344820	1000	159 억	1502235	N	N	733	N	N
153	20231204	090956	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	0	3	0.00	92370450	2258	15.72	40850	41050	40800	53100	28600	40850	40908.08	9.41	0	284	41583	41216	41033	40666	40483	41125	40575	160	12250	1000	30220	50	1	15970512	6524	6.94	0.45	12	0.01	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.30	N	344820	1000	159 억	1502235	N	N	733	N	N
154	20231201	160958	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-600	5	-1.45	588249800	14357	104.13	41400	41400	40850	53800	29050	41450	40973.25	9.40	0	472	41783	41616	41283	41116	40783	41700	41200	160	12350	1000	30670	50	1	15970512	6524	6.94	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.31	N	344820	1000	159 억	1501576	N	N	733	N	N
155	20231201	150955	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	-550	5	-1.33	538468350	13139	95.29	41400	41400	40850	53800	29050	41450	40982.45	9.40	0	713	41783	41616	41283	41116	40783	41700	41200	160	12350	1000	30670	50	1	15970512	6532	6.95	0.45	12	0.08	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.31	N	344820	1000	159 억	1501576	N	N	0	N	N
156	20231201	140954	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-450	5	-1.09	437949000	10683	77.48	41400	41400	40900	53800	29050	41450	40994.95	9.40	0	389	41783	41616	41283	41116	40783	41700	41200	160	12350	1000	30670	50	1	15970512	6548	6.97	0.45	12	0.07	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.31	N	344820	1000	159 억	1501576	N	N	0	N	N
157	20231201	130957	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	-500	5	-1.21	405327100	9887	71.71	41400	41400	40900	53800	29050	41450	40995.96	9.40	0	163	41783	41616	41283	41116	40783	41700	41200	160	12350	1000	30670	50	1	15970512	6540	6.96	0.45	12	0.06	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.31	N	344820	1000	159 억	1501576	N	N	0	N	N
158	20231201	121002	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	-550	5	-1.33	344171000	8394	60.88	41400	41400	40900	53800	29050	41450	41002.03	9.40	0	100	41783	41616	41283	41116	40783	41700	41200	160	12350	1000	30670	50	1	15970512	6532	6.95	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.31	N	344820	1000	159 억	1501576	N	N	0	N	N
159	20231201	110957	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-350	5	-0.84	246959250	6020	43.66	41400	41400	40900	53800	29050	41450	41023.13	9.40	0	180	41783	41616	41283	41116	40783	41700	41200	160	12350	1000	30670	50	1	15970512	6564	6.99	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.46	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	49200	-16.46	20230504	34600	18.79	20230104	0.31	N	344820	1000	159 억	1501576	N	N	0	N	N
160	20231201	101004	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-450	5	-1.09	122646600	2986	21.66	41400	41400	41000	53800	29050	41450	41073.88	9.40	0	42	41783	41616	41283	41116	40783	41700	41200	160	12350	1000	30670	50	1	15970512	6548	6.97	0.45	12	0.02	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.31	N	344820	1000	159 억	1501576	N	N	0	N	N
161	20231201	090953	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	-250	5	-0.60	10103450	245	1.78	41400	41400	41150	53800	29050	41450	41238.57	9.40	0	1	41783	41616	41283	41116	40783	41700	41200	160	12350	1000	30670	50	1	15970512	6580	7.00	0.46	12	0.00	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49200	-16.26	20230504	34600	19.08	20230104	0.31	N	344820	1000	159 억	1501576	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History