KissMeData/007210/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	-25	5	-0.94	1564575580	601944	189.26	2640	2640	2575	3445	1855	2650	2599.12	8.49	266961	127411	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1800	18.10	0.68	12	0.88	145.00	3854.00	4260	20230921	-38.38	1900	20230103	38.16	4260	-38.38	20230921	1900	38.16	20230103	4260	-38.38	20230921	1900	38.16	20230103	2.54	N	007210	500	342 억	5817852	N	N	57	N	N
3	20231229	150233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	-25	5	-0.94	1564575580	601944	189.26	2640	2640	2575	3445	1855	2650	2599.12	8.49	266961	127411	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1800	18.10	0.68	12	0.88	145.00	3854.00	4260	20230921	-38.38	1900	20230103	38.16	4260	-38.38	20230921	1900	38.16	20230103	4260	-38.38	20230921	1900	38.16	20230103	2.54	N	007210	500	342 억	5817852	N	N	57	N	N
4	20231229	140232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	-25	5	-0.94	1564575580	601944	189.26	2640	2640	2575	3445	1855	2650	2599.12	8.49	266961	127411	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1800	18.10	0.68	12	0.88	145.00	3854.00	4260	20230921	-38.38	1900	20230103	38.16	4260	-38.38	20230921	1900	38.16	20230103	4260	-38.38	20230921	1900	38.16	20230103	2.54	N	007210	500	342 억	5817852	N	N	57	N	N
5	20231229	130233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	-25	5	-0.94	1564575580	601944	189.26	2640	2640	2575	3445	1855	2650	2599.12	8.49	266961	127411	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1800	18.10	0.68	12	0.88	145.00	3854.00	4260	20230921	-38.38	1900	20230103	38.16	4260	-38.38	20230921	1900	38.16	20230103	4260	-38.38	20230921	1900	38.16	20230103	2.54	N	007210	500	342 억	5817852	N	N	57	N	N
6	20231229	120232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	-25	5	-0.94	1564575580	601944	189.26	2640	2640	2575	3445	1855	2650	2599.12	8.49	266961	127411	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1800	18.10	0.68	12	0.88	145.00	3854.00	4260	20230921	-38.38	1900	20230103	38.16	4260	-38.38	20230921	1900	38.16	20230103	4260	-38.38	20230921	1900	38.16	20230103	2.54	N	007210	500	342 억	5817852	N	N	57	N	N
7	20231229	110225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	-25	5	-0.94	1564575580	601944	189.26	2640	2640	2575	3445	1855	2650	2599.12	8.49	266961	127411	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1800	18.10	0.68	12	0.88	145.00	3854.00	4260	20230921	-38.38	1900	20230103	38.16	4260	-38.38	20230921	1900	38.16	20230103	4260	-38.38	20230921	1900	38.16	20230103	2.54	N	007210	500	342 억	5817852	N	N	57	N	N
8	20231229	100227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	-25	5	-0.94	1564575580	601944	189.26	2640	2640	2575	3445	1855	2650	2599.12	8.49	266961	127411	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1800	18.10	0.68	12	0.88	145.00	3854.00	4260	20230921	-38.38	1900	20230103	38.16	4260	-38.38	20230921	1900	38.16	20230103	4260	-38.38	20230921	1900	38.16	20230103	2.54	N	007210	500	342 억	5817852	N	N	57	N	N
9	20231229	090227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	-25	5	-0.94	1564575580	601944	189.26	2640	2640	2575	3445	1855	2650	2599.12	8.49	266961	127411	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1800	18.10	0.68	12	0.88	145.00	3854.00	4260	20230921	-38.38	1900	20230103	38.16	4260	-38.38	20230921	1900	38.16	20230103	4260	-38.38	20230921	1900	38.16	20230103	2.54	N	007210	500	342 억	5817852	N	N	57	N	N
10	20231228	160225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	-25	5	-0.94	1561253750	600677	188.86	2640	2640	2575	3445	1855	2650	2599.12	8.10	0	127411	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1800	18.10	0.68	12	0.88	145.00	3854.00	4260	20230921	-38.38	1900	20230103	38.16	4260	-38.38	20230921	1900	38.16	20230103	4260	-38.38	20230921	1900	38.16	20230103	2.54	N	007210	500	342 억	5550891	N	N	57	N	N
11	20231228	150227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2605	-45	5	-1.70	1474735075	567596	178.46	2640	2640	2575	3445	1855	2650	2598.21	8.10	0	122201	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1786	17.97	0.68	12	0.83	145.00	3854.00	4260	20230921	-38.85	1900	20230103	37.11	4260	-38.85	20230921	1900	37.11	20230103	4260	-38.85	20230921	1900	37.11	20230103	2.54	N	007210	500	342 억	5550891	N	N	0	N	N
12	20231228	140226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2605	-45	5	-1.70	1314042440	505833	159.04	2640	2640	2575	3445	1855	2650	2597.78	8.10	0	112474	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1786	17.97	0.68	12	0.74	145.00	3854.00	4260	20230921	-38.85	1900	20230103	37.11	4260	-38.85	20230921	1900	37.11	20230103	4260	-38.85	20230921	1900	37.11	20230103	2.54	N	007210	500	342 억	5550891	N	N	0	N	N
13	20231228	130225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2600	-50	5	-1.89	1100240390	423553	133.17	2640	2640	2575	3445	1855	2650	2597.65	8.10	0	81833	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1783	17.93	0.67	12	0.62	145.00	3854.00	4260	20230921	-38.97	1900	20230103	36.84	4260	-38.97	20230921	1900	36.84	20230103	4260	-38.97	20230921	1900	36.84	20230103	2.54	N	007210	500	342 억	5550891	N	N	0	N	N
14	20231228	120226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	-65	5	-2.45	876597315	337366	106.07	2640	2640	2575	3445	1855	2650	2598.36	8.10	0	47619	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1772	17.83	0.67	12	0.49	145.00	3854.00	4260	20230921	-39.32	1900	20230103	36.05	4260	-39.32	20230921	1900	36.05	20230103	4260	-39.32	20230921	1900	36.05	20230103	2.54	N	007210	500	342 억	5550891	N	N	0	N	N
15	20231228	110226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2585	-65	5	-2.45	630198350	242001	76.09	2640	2640	2580	3445	1855	2650	2604.11	8.10	0	33885	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1772	17.83	0.67	12	0.35	145.00	3854.00	4260	20230921	-39.32	1900	20230103	36.05	4260	-39.32	20230921	1900	36.05	20230103	4260	-39.32	20230921	1900	36.05	20230103	2.54	N	007210	500	342 억	5550891	N	N	0	N	N
16	20231228	100225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2605	-45	5	-1.70	357089135	136806	43.01	2640	2640	2590	3445	1855	2650	2610.19	8.10	0	20817	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1786	17.97	0.68	12	0.20	145.00	3854.00	4260	20230921	-38.85	1900	20230103	37.11	4260	-38.85	20230921	1900	37.11	20230103	4260	-38.85	20230921	1900	37.11	20230103	2.54	N	007210	500	342 억	5550891	N	N	0	N	N
17	20231228	090225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2630	-20	5	-0.75	5607240	2125	0.67	2640	2640	2630	3445	1855	2650	2638.70	8.10	0	-933	2723	2686	2658	2621	2593	2672	2607	343	795	500	1960	5	1	68560000	1803	18.14	0.68	12	0.00	145.00	3854.00	4260	20230921	-38.26	1900	20230103	38.42	4260	-38.26	20230921	1900	38.42	20230103	4260	-38.26	20230921	1900	38.42	20230103	2.54	N	007210	500	342 억	5550891	N	N	0	N	N
18	20231227	160225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	-35	5	-1.30	839856490	316442	104.84	2675	2695	2630	3490	1880	2685	2654.06	8.21	0	-70262	2731	2707	2676	2652	2621	2720	2665	343	805	500	1980	5	1	68560000	1817	18.28	0.69	12	0.46	145.00	3854.00	4260	20230921	-37.79	1900	20230103	39.47	4260	-37.79	20230921	1900	39.47	20230103	4260	-37.79	20230921	1900	39.47	20230103	2.51	N	007210	500	342 억	5629248	N	N	297	N	N
19	20231227	150226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2635	-50	5	-1.86	803929205	302852	100.34	2675	2695	2630	3490	1880	2685	2654.53	8.21	0	-66484	2731	2707	2676	2652	2621	2720	2665	343	805	500	1980	5	1	68560000	1807	18.17	0.68	12	0.44	145.00	3854.00	4260	20230921	-38.15	1900	20230103	38.68	4260	-38.15	20230921	1900	38.68	20230103	4260	-38.15	20230921	1900	38.68	20230103	2.51	N	007210	500	342 억	5629248	N	N	297	N	N
20	20231227	140226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2635	-50	5	-1.86	726619345	273484	90.61	2675	2695	2630	3490	1880	2685	2656.90	8.21	0	-62297	2731	2707	2676	2652	2621	2720	2665	343	805	500	1980	5	1	68560000	1807	18.17	0.68	12	0.40	145.00	3854.00	4260	20230921	-38.15	1900	20230103	38.68	4260	-38.15	20230921	1900	38.68	20230103	4260	-38.15	20230921	1900	38.68	20230103	2.51	N	007210	500	342 억	5629248	N	N	297	N	N
21	20231227	130224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	-35	5	-1.30	576841650	216738	71.81	2675	2695	2635	3490	1880	2685	2661.47	8.21	0	-43195	2731	2707	2676	2652	2621	2720	2665	343	805	500	1980	5	1	68560000	1817	18.28	0.69	12	0.32	145.00	3854.00	4260	20230921	-37.79	1900	20230103	39.47	4260	-37.79	20230921	1900	39.47	20230103	4260	-37.79	20230921	1900	39.47	20230103	2.51	N	007210	500	342 억	5629248	N	N	297	N	N
22	20231227	120224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	-35	5	-1.30	497958845	186861	61.91	2675	2695	2635	3490	1880	2685	2664.86	8.21	0	-37460	2731	2707	2676	2652	2621	2720	2665	343	805	500	1980	5	1	68560000	1817	18.28	0.69	12	0.27	145.00	3854.00	4260	20230921	-37.79	1900	20230103	39.47	4260	-37.79	20230921	1900	39.47	20230103	4260	-37.79	20230921	1900	39.47	20230103	2.51	N	007210	500	342 억	5629248	N	N	297	N	N
23	20231227	110226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	-35	5	-1.30	322985945	120793	40.02	2675	2695	2650	3490	1880	2685	2673.88	8.21	0	-20357	2731	2707	2676	2652	2621	2720	2665	343	805	500	1980	5	1	68560000	1817	18.28	0.69	12	0.18	145.00	3854.00	4260	20230921	-37.79	1900	20230103	39.47	4260	-37.79	20230921	1900	39.47	20230103	4260	-37.79	20230921	1900	39.47	20230103	2.51	N	007210	500	342 억	5629248	N	N	297	N	N
24	20231227	100225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-5	5	-0.19	168449575	62778	20.80	2675	2695	2675	3490	1880	2685	2683.26	8.21	0	-12857	2731	2707	2676	2652	2621	2720	2665	343	805	500	1980	5	1	68560000	1837	18.48	0.70	12	0.09	145.00	3854.00	4260	20230921	-37.09	1900	20230103	41.05	4260	-37.09	20230921	1900	41.05	20230103	4260	-37.09	20230921	1900	41.05	20230103	2.51	N	007210	500	342 억	5629248	N	N	297	N	N
25	20231227	090226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	10	2	0.37	20925880	7792	2.58	2675	2695	2675	3490	1880	2685	2685.56	8.21	0	6679	2731	2707	2676	2652	2621	2720	2665	343	805	500	1980	5	1	68560000	1848	18.59	0.70	12	0.01	145.00	3854.00	4260	20230921	-36.74	1900	20230103	41.84	4260	-36.74	20230921	1900	41.84	20230103	4260	-36.74	20230921	1900	41.84	20230103	2.51	N	007210	500	342 억	5629248	N	N	297	N	N
26	20231226	160226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	5	2	0.19	805526045	301017	194.00	2680	2700	2645	3480	1880	2680	2676.00	8.16	0	43367	2730	2705	2685	2660	2640	2695	2650	343	800	500	1980	5	1	68560000	1841	18.52	0.70	12	0.44	145.00	3854.00	4260	20230921	-36.97	1900	20230103	41.32	4260	-36.97	20230921	1900	41.32	20230103	4260	-36.97	20230921	1900	41.32	20230103	2.49	N	007210	500	342 억	5591624	N	N	297	N	N
27	20231226	150224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2675	-5	5	-0.19	762628630	285016	183.69	2680	2700	2645	3480	1880	2680	2675.74	8.16	0	45429	2730	2705	2685	2660	2640	2695	2650	343	800	500	1980	5	1	68560000	1834	18.45	0.69	12	0.42	145.00	3854.00	4260	20230921	-37.21	1900	20230103	40.79	4260	-37.21	20230921	1900	40.79	20230103	4260	-37.21	20230921	1900	40.79	20230103	2.49	N	007210	500	342 억	5591624	N	N	1	N	N
28	20231226	140226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	5	2	0.19	674310965	252051	162.44	2680	2700	2645	3480	1880	2680	2675.30	8.16	0	37650	2730	2705	2685	2660	2640	2695	2650	343	800	500	1980	5	1	68560000	1841	18.52	0.70	12	0.37	145.00	3854.00	4260	20230921	-36.97	1900	20230103	41.32	4260	-36.97	20230921	1900	41.32	20230103	4260	-36.97	20230921	1900	41.32	20230103	2.49	N	007210	500	342 억	5591624	N	N	1	N	N
29	20231226	130226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	5	2	0.19	544036990	203441	131.11	2680	2700	2645	3480	1880	2680	2674.18	8.16	0	38706	2730	2705	2685	2660	2640	2695	2650	343	800	500	1980	5	1	68560000	1841	18.52	0.70	12	0.30	145.00	3854.00	4260	20230921	-36.97	1900	20230103	41.32	4260	-36.97	20230921	1900	41.32	20230103	4260	-36.97	20230921	1900	41.32	20230103	2.49	N	007210	500	342 억	5591624	N	N	1	N	N
30	20231226	120226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	5	2	0.19	486171355	181911	117.24	2680	2700	2645	3480	1880	2680	2672.58	8.16	0	33370	2730	2705	2685	2660	2640	2695	2650	343	800	500	1980	5	1	68560000	1841	18.52	0.70	12	0.27	145.00	3854.00	4260	20230921	-36.97	1900	20230103	41.32	4260	-36.97	20230921	1900	41.32	20230103	4260	-36.97	20230921	1900	41.32	20230103	2.49	N	007210	500	342 억	5591624	N	N	1	N	N
31	20231226	110227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2675	-5	5	-0.19	299249735	112308	72.38	2680	2695	2645	3480	1880	2680	2664.55	8.16	0	4584	2730	2705	2685	2660	2640	2695	2650	343	800	500	1980	5	1	68560000	1834	18.45	0.69	12	0.16	145.00	3854.00	4260	20230921	-37.21	1900	20230103	40.79	4260	-37.21	20230921	1900	40.79	20230103	4260	-37.21	20230921	1900	40.79	20230103	2.49	N	007210	500	342 억	5591624	N	N	1	N	N
32	20231226	100226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2660	-20	5	-0.75	243857550	91631	59.05	2680	2695	2645	3480	1880	2680	2661.30	8.16	0	3240	2730	2705	2685	2660	2640	2695	2650	343	800	500	1980	5	1	68560000	1824	18.34	0.69	12	0.13	145.00	3854.00	4260	20230921	-37.56	1900	20230103	40.00	4260	-37.56	20230921	1900	40.00	20230103	4260	-37.56	20230921	1900	40.00	20230103	2.49	N	007210	500	342 억	5591624	N	N	1	N	N
33	20231226	090226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	5	2	0.19	9980450	3714	2.39	2680	2695	2680	3480	1880	2680	2687.25	8.16	0	1935	2730	2705	2685	2660	2640	2695	2650	343	800	500	1980	5	1	68560000	1841	18.52	0.70	12	0.01	145.00	3854.00	4260	20230921	-36.97	1900	20230103	41.32	4260	-36.97	20230921	1900	41.32	20230103	4260	-36.97	20230921	1900	41.32	20230103	2.49	N	007210	500	342 억	5591624	N	N	1	N	N
34	20231222	160223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-5	5	-0.19	415574375	154898	52.19	2695	2710	2665	3490	1880	2685	2682.91	8.19	0	-25103	2758	2721	2693	2656	2628	2707	2642	343	805	500	1980	5	1	68560000	1837	18.48	0.70	12	0.23	145.00	3854.00	4260	20230921	-37.09	1900	20230103	41.05	4260	-37.09	20230921	1900	41.05	20230103	4260	-37.09	20230921	1900	41.05	20230103	2.47	N	007210	500	342 억	5616687	N	N	1	N	N
35	20231222	150223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	5	2	0.19	360750175	134443	45.29	2695	2710	2665	3490	1880	2685	2683.29	8.19	0	-28108	2758	2721	2693	2656	2628	2707	2642	343	805	500	1980	5	1	68560000	1844	18.55	0.70	12	0.20	145.00	3854.00	4260	20230921	-36.85	1900	20230103	41.58	4260	-36.85	20230921	1900	41.58	20230103	4260	-36.85	20230921	1900	41.58	20230103	2.47	N	007210	500	342 억	5616687	N	N	0	N	N
36	20231222	140223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	5	2	0.19	315621180	117700	39.65	2695	2710	2665	3490	1880	2685	2681.57	8.19	0	-22655	2758	2721	2693	2656	2628	2707	2642	343	805	500	1980	5	1	68560000	1844	18.55	0.70	12	0.17	145.00	3854.00	4260	20230921	-36.85	1900	20230103	41.58	4260	-36.85	20230921	1900	41.58	20230103	4260	-36.85	20230921	1900	41.58	20230103	2.47	N	007210	500	342 억	5616687	N	N	0	N	N
37	20231222	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	0	3	0.00	284183925	105990	35.71	2695	2710	2665	3490	1880	2685	2681.23	8.19	0	-24337	2758	2721	2693	2656	2628	2707	2642	343	805	500	1980	5	1	68560000	1841	18.52	0.70	12	0.15	145.00	3854.00	4260	20230921	-36.97	1900	20230103	41.32	4260	-36.97	20230921	1900	41.32	20230103	4260	-36.97	20230921	1900	41.32	20230103	2.47	N	007210	500	342 억	5616687	N	N	0	N	N
38	20231222	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2670	-15	5	-0.56	188285215	70389	23.71	2695	2695	2665	3490	1880	2685	2674.92	8.19	0	-11186	2758	2721	2693	2656	2628	2707	2642	343	805	500	1980	5	1	68560000	1831	18.41	0.69	12	0.10	145.00	3854.00	4260	20230921	-37.32	1900	20230103	40.53	4260	-37.32	20230921	1900	40.53	20230103	4260	-37.32	20230921	1900	40.53	20230103	2.47	N	007210	500	342 억	5616687	N	N	0	N	N
39	20231222	110223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2675	-10	5	-0.37	166657785	62303	20.99	2695	2695	2665	3490	1880	2685	2674.96	8.19	0	-10413	2758	2721	2693	2656	2628	2707	2642	343	805	500	1980	5	1	68560000	1834	18.45	0.69	12	0.09	145.00	3854.00	4260	20230921	-37.21	1900	20230103	40.79	4260	-37.21	20230921	1900	40.79	20230103	4260	-37.21	20230921	1900	40.79	20230103	2.47	N	007210	500	342 억	5616687	N	N	0	N	N
40	20231222	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2675	-10	5	-0.37	113195600	42307	14.25	2695	2695	2665	3490	1880	2685	2675.58	8.19	0	-7729	2758	2721	2693	2656	2628	2707	2642	343	805	500	1980	5	1	68560000	1834	18.45	0.69	12	0.06	145.00	3854.00	4260	20230921	-37.21	1900	20230103	40.79	4260	-37.21	20230921	1900	40.79	20230103	4260	-37.21	20230921	1900	40.79	20230103	2.47	N	007210	500	342 억	5616687	N	N	0	N	N
41	20231222	090222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-5	5	-0.19	13753815	5120	1.72	2695	2695	2680	3490	1880	2685	2686.29	8.19	0	1181	2758	2721	2693	2656	2628	2707	2642	343	805	500	1980	5	1	68560000	1837	18.48	0.70	12	0.01	145.00	3854.00	4260	20230921	-37.09	1900	20230103	41.05	4260	-37.09	20230921	1900	41.05	20230103	4260	-37.09	20230921	1900	41.05	20230103	2.47	N	007210	500	342 억	5616687	N	N	0	N	N
42	20231221	160222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	-25	5	-0.92	784468500	292199	105.15	2700	2730	2665	3520	1900	2710	2684.70	8.28	0	-57925	2733	2721	2698	2686	2663	2727	2692	343	810	500	2000	5	1	68560000	1841	18.52	0.70	12	0.43	145.00	3854.00	4260	20230921	-36.97	1900	20230103	41.32	4260	-36.97	20230921	1900	41.32	20230103	4260	-36.97	20230921	1900	41.32	20230103	2.50	N	007210	500	342 억	5673424	N	N	0	N	N
43	20231221	150223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2670	-40	5	-1.48	722194350	268986	96.79	2700	2730	2665	3520	1900	2710	2684.87	8.28	0	-46713	2733	2721	2698	2686	2663	2727	2692	343	810	500	2000	5	1	68560000	1831	18.41	0.69	12	0.39	145.00	3854.00	4260	20230921	-37.32	1900	20230103	40.53	4260	-37.32	20230921	1900	40.53	20230103	4260	-37.32	20230921	1900	40.53	20230103	2.50	N	007210	500	342 억	5673424	N	N	0	N	N
44	20231221	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	-25	5	-0.92	527022505	195875	70.48	2700	2730	2665	3520	1900	2710	2690.60	8.28	0	-37218	2733	2721	2698	2686	2663	2727	2692	343	810	500	2000	5	1	68560000	1841	18.52	0.70	12	0.29	145.00	3854.00	4260	20230921	-36.97	1900	20230103	41.32	4260	-36.97	20230921	1900	41.32	20230103	4260	-36.97	20230921	1900	41.32	20230103	2.50	N	007210	500	342 억	5673424	N	N	0	N	N
45	20231221	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-30	5	-1.11	484779595	180116	64.81	2700	2730	2665	3520	1900	2710	2691.48	8.28	0	-34232	2733	2721	2698	2686	2663	2727	2692	343	810	500	2000	5	1	68560000	1837	18.48	0.70	12	0.26	145.00	3854.00	4260	20230921	-37.09	1900	20230103	41.05	4260	-37.09	20230921	1900	41.05	20230103	4260	-37.09	20230921	1900	41.05	20230103	2.50	N	007210	500	342 억	5673424	N	N	0	N	N
46	20231221	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	-15	5	-0.55	391599305	145493	52.36	2700	2730	2665	3520	1900	2710	2691.52	8.28	0	-10259	2733	2721	2698	2686	2663	2727	2692	343	810	500	2000	5	1	68560000	1848	18.59	0.70	12	0.21	145.00	3854.00	4260	20230921	-36.74	1900	20230103	41.84	4260	-36.74	20230921	1900	41.84	20230103	4260	-36.74	20230921	1900	41.84	20230103	2.50	N	007210	500	342 억	5673424	N	N	0	N	N
47	20231221	110223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-30	5	-1.11	285460700	105913	38.11	2700	2730	2670	3520	1900	2710	2695.22	8.28	0	-1766	2733	2721	2698	2686	2663	2727	2692	343	810	500	2000	5	1	68560000	1837	18.48	0.70	12	0.15	145.00	3854.00	4260	20230921	-37.09	1900	20230103	41.05	4260	-37.09	20230921	1900	41.05	20230103	4260	-37.09	20230921	1900	41.05	20230103	2.50	N	007210	500	342 억	5673424	N	N	0	N	N
48	20231221	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	5	2	0.18	89266655	32894	11.84	2700	2730	2685	3520	1900	2710	2713.78	8.28	0	4805	2733	2721	2698	2686	2663	2727	2692	343	810	500	2000	5	1	68560000	1861	18.72	0.70	12	0.05	145.00	3854.00	4260	20230921	-36.27	1900	20230103	42.89	4260	-36.27	20230921	1900	42.89	20230103	4260	-36.27	20230921	1900	42.89	20230103	2.50	N	007210	500	342 억	5673424	N	N	0	N	N
49	20231221	090222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	-25	5	-0.92	7855095	2911	1.05	2700	2705	2685	3520	1900	2710	2698.00	8.28	0	-1997	2733	2721	2698	2686	2663	2727	2692	343	810	500	2000	5	1	68560000	1841	18.52	0.70	12	0.00	145.00	3854.00	4260	20230921	-36.97	1900	20230103	41.32	4260	-36.97	20230921	1900	41.32	20230103	4260	-36.97	20230921	1900	41.32	20230103	2.50	N	007210	500	342 억	5673424	N	N	0	N	N
50	20231220	160223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	15	2	0.56	744035025	276255	131.74	2710	2710	2675	3500	1890	2695	2693.19	8.19	0	55707	2761	2727	2706	2672	2651	2717	2662	343	805	500	1990	5	1	68560000	1858	18.69	0.70	12	0.40	145.00	3854.00	4260	20230921	-36.38	1900	20230103	42.63	4260	-36.38	20230921	1900	42.63	20230103	4260	-36.38	20230921	1900	42.63	20230103	2.47	N	007210	500	342 억	5616371	N	N	0	N	N
51	20231220	150232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	5	2	0.19	673873605	250289	119.35	2710	2710	2675	3500	1890	2695	2692.38	8.19	0	55297	2761	2727	2706	2672	2651	2717	2662	343	805	500	1990	5	1	68560000	1851	18.62	0.70	12	0.37	145.00	3854.00	4260	20230921	-36.62	1900	20230103	42.11	4260	-36.62	20230921	1900	42.11	20230103	4260	-36.62	20230921	1900	42.11	20230103	2.47	N	007210	500	342 억	5616371	N	N	0	N	N
52	20231220	140236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2705	10	2	0.37	640134315	237792	113.40	2710	2710	2675	3500	1890	2695	2691.99	8.19	0	55365	2761	2727	2706	2672	2651	2717	2662	343	805	500	1990	5	1	68560000	1855	18.66	0.70	12	0.35	145.00	3854.00	4260	20230921	-36.50	1900	20230103	42.37	4260	-36.50	20230921	1900	42.37	20230103	4260	-36.50	20230921	1900	42.37	20230103	2.47	N	007210	500	342 억	5616371	N	N	0	N	N
53	20231220	130234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	5	2	0.19	495932845	184364	87.92	2710	2710	2675	3500	1890	2695	2689.97	8.19	0	50837	2761	2727	2706	2672	2651	2717	2662	343	805	500	1990	5	1	68560000	1851	18.62	0.70	12	0.27	145.00	3854.00	4260	20230921	-36.62	1900	20230103	42.11	4260	-36.62	20230921	1900	42.11	20230103	4260	-36.62	20230921	1900	42.11	20230103	2.47	N	007210	500	342 억	5616371	N	N	0	N	N
54	20231220	120220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	5	2	0.19	440794255	163942	78.18	2710	2710	2675	3500	1890	2695	2688.72	8.19	0	48835	2761	2727	2706	2672	2651	2717	2662	343	805	500	1990	5	1	68560000	1851	18.62	0.70	12	0.24	145.00	3854.00	4260	20230921	-36.62	1900	20230103	42.11	4260	-36.62	20230921	1900	42.11	20230103	4260	-36.62	20230921	1900	42.11	20230103	2.47	N	007210	500	342 억	5616371	N	N	0	N	N
55	20231220	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	-10	5	-0.37	378816055	140966	67.22	2710	2710	2675	3500	1890	2695	2687.29	8.19	0	48993	2761	2727	2706	2672	2651	2717	2662	343	805	500	1990	5	1	68560000	1841	18.52	0.70	12	0.21	145.00	3854.00	4260	20230921	-36.97	1900	20230103	41.32	4260	-36.97	20230921	1900	41.32	20230103	4260	-36.97	20230921	1900	41.32	20230103	2.47	N	007210	500	342 억	5616371	N	N	0	N	N
56	20231220	100221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2705	10	2	0.37	84304905	31253	14.90	2710	2710	2685	3500	1890	2695	2697.50	8.19	0	7002	2761	2727	2706	2672	2651	2717	2662	343	805	500	1990	5	1	68560000	1855	18.66	0.70	12	0.05	145.00	3854.00	4260	20230921	-36.50	1900	20230103	42.37	4260	-36.50	20230921	1900	42.37	20230103	4260	-36.50	20230921	1900	42.37	20230103	2.47	N	007210	500	342 억	5616371	N	N	0	N	N
57	20231220	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	5	2	0.19	4265915	1578	0.75	2710	2710	2695	3500	1890	2695	2703.37	8.19	0	-160	2761	2727	2706	2672	2651	2717	2662	343	805	500	1990	5	1	68560000	1851	18.62	0.70	12	0.00	145.00	3854.00	4260	20230921	-36.62	1900	20230103	42.11	4260	-36.62	20230921	1900	42.11	20230103	4260	-36.62	20230921	1900	42.11	20230103	2.47	N	007210	500	342 억	5616371	N	N	0	N	N
58	20231219	160222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	-35	5	-1.28	565991495	209399	54.35	2710	2740	2685	3545	1915	2730	2702.98	8.28	-341	-62822	2786	2757	2726	2697	2666	2772	2712	343	815	500	2020	5	1	68560000	1848	18.59	0.70	12	0.31	145.00	3854.00	4260	20230921	-36.74	1900	20230103	41.84	4260	-36.74	20230921	1900	41.84	20230103	4260	-36.74	20230921	1900	41.84	20230103	2.45	N	007210	500	342 억	5676594	N	N	1	N	N
59	20231219	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	-40	5	-1.47	532508870	196977	51.13	2710	2740	2685	3545	1915	2730	2703.41	8.28	-341	-56568	2786	2757	2726	2697	2666	2772	2712	343	815	500	2020	5	1	68560000	1844	18.55	0.70	12	0.29	145.00	3854.00	4260	20230921	-36.85	1900	20230103	41.58	4260	-36.85	20230921	1900	41.58	20230103	4260	-36.85	20230921	1900	41.58	20230103	2.45	N	007210	500	342 억	5676594	N	N	1	N	N
60	20231219	140222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	-40	5	-1.47	434583210	160562	41.68	2710	2740	2690	3545	1915	2730	2706.64	8.28	-341	-55793	2786	2757	2726	2697	2666	2772	2712	343	815	500	2020	5	1	68560000	1844	18.55	0.70	12	0.23	145.00	3854.00	4260	20230921	-36.85	1900	20230103	41.58	4260	-36.85	20230921	1900	41.58	20230103	4260	-36.85	20230921	1900	41.58	20230103	2.45	N	007210	500	342 억	5676594	N	N	1	N	N
61	20231219	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	-15	5	-0.55	291580520	107540	27.91	2710	2740	2695	3545	1915	2730	2711.37	8.28	-341	-31268	2786	2757	2726	2697	2666	2772	2712	343	815	500	2020	5	1	68560000	1861	18.72	0.70	12	0.16	145.00	3854.00	4260	20230921	-36.27	1900	20230103	42.89	4260	-36.27	20230921	1900	42.89	20230103	4260	-36.27	20230921	1900	42.89	20230103	2.45	N	007210	500	342 억	5676594	N	N	1	N	N
62	20231219	120223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	-30	5	-1.10	228781950	84284	21.88	2710	2740	2700	3545	1915	2730	2714.42	8.28	-341	-18583	2786	2757	2726	2697	2666	2772	2712	343	815	500	2020	5	1	68560000	1851	18.62	0.70	12	0.12	145.00	3854.00	4260	20230921	-36.62	1900	20230103	42.11	4260	-36.62	20230921	1900	42.11	20230103	4260	-36.62	20230921	1900	42.11	20230103	2.45	N	007210	500	342 억	5676594	N	N	1	N	N
63	20231219	110223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	-5	5	-0.18	135250130	49750	12.91	2710	2740	2705	3545	1915	2730	2718.60	8.28	-341	-11426	2786	2757	2726	2697	2666	2772	2712	343	815	500	2020	5	1	68560000	1868	18.79	0.71	12	0.07	145.00	3854.00	4260	20230921	-36.03	1900	20230103	43.42	4260	-36.03	20230921	1900	43.42	20230103	4260	-36.03	20230921	1900	43.42	20230103	2.45	N	007210	500	342 억	5676594	N	N	1	N	N
64	20231219	100221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	-5	5	-0.18	93135510	34274	8.90	2710	2740	2705	3545	1915	2730	2717.38	8.28	-341	-7896	2786	2757	2726	2697	2666	2772	2712	343	815	500	2020	5	1	68560000	1868	18.79	0.71	12	0.05	145.00	3854.00	4260	20230921	-36.03	1900	20230103	43.42	4260	-36.03	20230921	1900	43.42	20230103	4260	-36.03	20230921	1900	43.42	20230103	2.45	N	007210	500	342 억	5676594	N	N	1	N	N
65	20231219	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2735	5	2	0.18	18630480	6866	1.78	2710	2735	2710	3545	1915	2730	2713.44	8.28	-341	1622	2786	2757	2726	2697	2666	2772	2712	343	815	500	2020	5	1	68560000	1875	18.86	0.71	12	0.01	145.00	3854.00	4260	20230921	-35.80	1900	20230103	43.95	4260	-35.80	20230921	1900	43.95	20230103	4260	-35.80	20230921	1900	43.95	20230103	2.45	N	007210	500	342 억	5676594	N	N	1	N	N
66	20231218	160222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	5	2	0.18	1050385545	384440	95.49	2725	2755	2695	3540	1910	2725	2732.25	8.33	0	-65539	2795	2760	2700	2665	2605	2777	2682	343	815	500	2010	5	1	68560000	1872	18.83	0.71	12	0.56	145.00	3854.00	4260	20230921	-35.92	1900	20230103	43.68	4260	-35.92	20230921	1900	43.68	20230103	4260	-35.92	20230921	1900	43.68	20230103	2.47	N	007210	500	342 억	5710556	N	N	1	N	N
67	20231218	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2745	20	2	0.73	994620610	364065	90.43	2725	2755	2695	3540	1910	2725	2731.99	8.33	0	-59951	2795	2760	2700	2665	2605	2777	2682	343	815	500	2010	5	1	68560000	1882	18.93	0.71	12	0.53	145.00	3854.00	4260	20230921	-35.56	1900	20230103	44.47	4260	-35.56	20230921	1900	44.47	20230103	4260	-35.56	20230921	1900	44.47	20230103	2.47	N	007210	500	342 억	5710556	N	N	9	N	N
68	20231218	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	25	2	0.92	844471995	309393	76.85	2725	2755	2695	3540	1910	2725	2729.45	8.33	0	-38994	2795	2760	2700	2665	2605	2777	2682	343	815	500	2010	5	1	68560000	1885	18.97	0.71	12	0.45	145.00	3854.00	4260	20230921	-35.45	1900	20230103	44.74	4260	-35.45	20230921	1900	44.74	20230103	4260	-35.45	20230921	1900	44.74	20230103	2.47	N	007210	500	342 억	5710556	N	N	9	N	N
69	20231218	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2735	10	2	0.37	674061750	247384	61.45	2725	2750	2695	3540	1910	2725	2724.76	8.33	0	-31125	2795	2760	2700	2665	2605	2777	2682	343	815	500	2010	5	1	68560000	1875	18.86	0.71	12	0.36	145.00	3854.00	4260	20230921	-35.80	1900	20230103	43.95	4260	-35.80	20230921	1900	43.95	20230103	4260	-35.80	20230921	1900	43.95	20230103	2.47	N	007210	500	342 억	5710556	N	N	9	N	N
70	20231218	120220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	15	2	0.55	616462290	226336	56.22	2725	2750	2695	3540	1910	2725	2723.66	8.33	0	-25004	2795	2760	2700	2665	2605	2777	2682	343	815	500	2010	5	1	68560000	1879	18.90	0.71	12	0.33	145.00	3854.00	4260	20230921	-35.68	1900	20230103	44.21	4260	-35.68	20230921	1900	44.21	20230103	4260	-35.68	20230921	1900	44.21	20230103	2.47	N	007210	500	342 억	5710556	N	N	9	N	N
71	20231218	110220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	15	2	0.55	472859915	173796	43.17	2725	2750	2695	3540	1910	2725	2720.78	8.33	0	-10548	2795	2760	2700	2665	2605	2777	2682	343	815	500	2010	5	1	68560000	1879	18.90	0.71	12	0.25	145.00	3854.00	4260	20230921	-35.68	1900	20230103	44.21	4260	-35.68	20230921	1900	44.21	20230103	4260	-35.68	20230921	1900	44.21	20230103	2.47	N	007210	500	342 억	5710556	N	N	9	N	N
72	20231218	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	-10	5	-0.37	191222465	70528	17.52	2725	2725	2695	3540	1910	2725	2711.30	8.33	0	-20962	2795	2760	2700	2665	2605	2777	2682	343	815	500	2010	5	1	68560000	1861	18.72	0.70	12	0.10	145.00	3854.00	4260	20230921	-36.27	1900	20230103	42.89	4260	-36.27	20230921	1900	42.89	20230103	4260	-36.27	20230921	1900	42.89	20230103	2.47	N	007210	500	342 억	5710556	N	N	9	N	N
73	20231218	090218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	-15	5	-0.55	14478755	5333	1.32	2725	2725	2710	3540	1910	2725	2714.94	8.33	0	-4947	2795	2760	2700	2665	2605	2777	2682	343	815	500	2010	5	1	68560000	1858	18.69	0.70	12	0.01	145.00	3854.00	4260	20230921	-36.38	1900	20230103	42.63	4260	-36.38	20230921	1900	42.63	20230103	4260	-36.38	20230921	1900	42.63	20230103	2.47	N	007210	500	342 억	5710556	N	N	9	N	N
74	20231215	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	75	2	2.83	1010268190	373772	120.51	2640	2735	2640	3445	1855	2650	2702.69	8.19	0	99257	2693	2671	2648	2626	2603	2672	2627	343	795	500	1960	5	1	68560000	1868	18.79	0.71	12	0.55	145.00	3854.00	4260	20230921	-36.03	1900	20230103	43.42	4260	-36.03	20230921	1900	43.42	20230103	4260	-36.03	20230921	1900	43.42	20230103	2.41	N	007210	500	342 억	5618013	N	N	9	N	N
75	20231215	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	65	2	2.45	915199320	338810	109.24	2640	2735	2640	3445	1855	2650	2701.22	8.19	0	108184	2693	2671	2648	2626	2603	2672	2627	343	795	500	1960	5	1	68560000	1861	18.72	0.70	12	0.49	145.00	3854.00	4260	20230921	-36.27	1900	20230103	42.89	4260	-36.27	20230921	1900	42.89	20230103	4260	-36.27	20230921	1900	42.89	20230103	2.41	N	007210	500	342 억	5618013	N	N	328	N	N
76	20231215	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2705	55	2	2.08	815794705	302054	97.38	2640	2735	2640	3445	1855	2650	2700.82	8.19	0	98787	2693	2671	2648	2626	2603	2672	2627	343	795	500	1960	5	1	68560000	1855	18.66	0.70	12	0.44	145.00	3854.00	4260	20230921	-36.50	1900	20230103	42.37	4260	-36.50	20230921	1900	42.37	20230103	4260	-36.50	20230921	1900	42.37	20230103	2.41	N	007210	500	342 억	5618013	N	N	328	N	N
77	20231215	130219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2705	55	2	2.08	697905580	258448	83.33	2640	2735	2640	3445	1855	2650	2700.37	8.19	0	96563	2693	2671	2648	2626	2603	2672	2627	343	795	500	1960	5	1	68560000	1855	18.66	0.70	12	0.38	145.00	3854.00	4260	20230921	-36.50	1900	20230103	42.37	4260	-36.50	20230921	1900	42.37	20230103	4260	-36.50	20230921	1900	42.37	20230103	2.41	N	007210	500	342 억	5618013	N	N	328	N	N
78	20231215	120219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	70	2	2.64	587136900	217696	70.19	2640	2735	2640	3445	1855	2650	2697.05	8.19	0	92551	2693	2671	2648	2626	2603	2672	2627	343	795	500	1960	5	1	68560000	1865	18.76	0.71	12	0.32	145.00	3854.00	4260	20230921	-36.15	1900	20230103	43.16	4260	-36.15	20230921	1900	43.16	20230103	4260	-36.15	20230921	1900	43.16	20230103	2.41	N	007210	500	342 억	5618013	N	N	328	N	N
79	20231215	110220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	45	2	1.70	292408295	108900	35.11	2640	2705	2640	3445	1855	2650	2685.11	8.19	0	48681	2693	2671	2648	2626	2603	2672	2627	343	795	500	1960	5	1	68560000	1848	18.59	0.70	12	0.16	145.00	3854.00	4260	20230921	-36.74	1900	20230103	41.84	4260	-36.74	20230921	1900	41.84	20230103	4260	-36.74	20230921	1900	41.84	20230103	2.41	N	007210	500	342 억	5618013	N	N	328	N	N
80	20231215	100221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	45	2	1.70	167909740	62664	20.20	2640	2695	2640	3445	1855	2650	2679.52	8.19	0	24664	2693	2671	2648	2626	2603	2672	2627	343	795	500	1960	5	1	68560000	1848	18.59	0.70	12	0.09	145.00	3854.00	4260	20230921	-36.74	1900	20230103	41.84	4260	-36.74	20230921	1900	41.84	20230103	4260	-36.74	20230921	1900	41.84	20230103	2.41	N	007210	500	342 억	5618013	N	N	328	N	N
81	20231215	090219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2645	-5	5	-0.19	4417715	1669	0.54	2640	2665	2640	3445	1855	2650	2646.92	8.19	0	539	2693	2671	2648	2626	2603	2672	2627	343	795	500	1960	5	1	68560000	1813	18.24	0.69	12	0.00	145.00	3854.00	4260	20230921	-37.91	1900	20230103	39.21	4260	-37.91	20230921	1900	39.21	20230103	4260	-37.91	20230921	1900	39.21	20230103	2.41	N	007210	500	342 억	5618013	N	N	328	N	N
82	20231214	160220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	10	2	0.38	819195420	310098	89.00	2650	2670	2625	3430	1850	2640	2641.73	8.20	-137	-7953	2763	2701	2663	2601	2563	2682	2582	343	790	500	1950	5	1	68560000	1817	18.28	0.69	12	0.45	145.00	3854.00	4260	20230921	-37.79	1900	20230103	39.47	4260	-37.79	20230921	1900	39.47	20230103	4260	-37.79	20230921	1900	39.47	20230103	2.36	N	007210	500	342 억	5622559	N	N	328	N	N
83	20231214	150225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2635	-5	5	-0.19	788986060	298672	85.72	2650	2670	2625	3430	1850	2640	2641.65	8.20	-137	-11371	2763	2701	2663	2601	2563	2682	2582	343	790	500	1950	5	1	68560000	1807	18.17	0.68	12	0.44	145.00	3854.00	4260	20230921	-38.15	1900	20230103	38.68	4260	-38.15	20230921	1900	38.68	20230103	4260	-38.15	20230921	1900	38.68	20230103	2.36	N	007210	500	342 억	5622559	N	N	0	N	N
84	20231214	140226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	10	2	0.38	724103680	274134	78.67	2650	2670	2625	3430	1850	2640	2641.42	8.20	-137	-18968	2763	2701	2663	2601	2563	2682	2582	343	790	500	1950	5	1	68560000	1817	18.28	0.69	12	0.40	145.00	3854.00	4260	20230921	-37.79	1900	20230103	39.47	4260	-37.79	20230921	1900	39.47	20230103	4260	-37.79	20230921	1900	39.47	20230103	2.36	N	007210	500	342 억	5622559	N	N	0	N	N
85	20231214	130224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2630	-10	5	-0.38	643059425	243521	69.89	2650	2670	2625	3430	1850	2640	2640.67	8.20	-137	-17668	2763	2701	2663	2601	2563	2682	2582	343	790	500	1950	5	1	68560000	1803	18.14	0.68	12	0.36	145.00	3854.00	4260	20230921	-38.26	1900	20230103	38.42	4260	-38.26	20230921	1900	38.42	20230103	4260	-38.26	20230921	1900	38.42	20230103	2.36	N	007210	500	342 억	5622559	N	N	0	N	N
86	20231214	120227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2625	-15	5	-0.57	491136480	185883	53.35	2650	2670	2625	3430	1850	2640	2642.18	8.20	-137	-58088	2763	2701	2663	2601	2563	2682	2582	343	790	500	1950	5	1	68560000	1800	18.10	0.68	12	0.27	145.00	3854.00	4260	20230921	-38.38	1900	20230103	38.16	4260	-38.38	20230921	1900	38.16	20230103	4260	-38.38	20230921	1900	38.16	20230103	2.36	N	007210	500	342 억	5622559	N	N	0	N	N
87	20231214	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2640	0	3	0.00	324150130	122374	35.12	2650	2670	2625	3430	1850	2640	2648.85	8.20	-137	-50813	2763	2701	2663	2601	2563	2682	2582	343	790	500	1950	5	1	68560000	1810	18.21	0.69	12	0.18	145.00	3854.00	4260	20230921	-38.03	1900	20230103	38.95	4260	-38.03	20230921	1900	38.95	20230103	4260	-38.03	20230921	1900	38.95	20230103	2.36	N	007210	500	342 억	5622559	N	N	0	N	N
88	20231214	100219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	10	2	0.38	145075375	54563	15.66	2650	2670	2650	3430	1850	2640	2658.86	8.20	-137	-10484	2763	2701	2663	2601	2563	2682	2582	343	790	500	1950	5	1	68560000	1817	18.28	0.69	12	0.08	145.00	3854.00	4260	20230921	-37.79	1900	20230103	39.47	4260	-37.79	20230921	1900	39.47	20230103	4260	-37.79	20230921	1900	39.47	20230103	2.36	N	007210	500	342 억	5622559	N	N	0	N	N
89	20231214	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2655	15	2	0.57	15950545	6017	1.73	2650	2655	2650	3430	1850	2640	2650.91	8.20	-137	-660	2763	2701	2663	2601	2563	2682	2582	343	790	500	1950	5	1	68560000	1820	18.31	0.69	12	0.01	145.00	3854.00	4260	20230921	-37.68	1900	20230103	39.74	4260	-37.68	20230921	1900	39.74	20230103	4260	-37.68	20230921	1900	39.74	20230103	2.36	N	007210	500	342 억	5622559	N	N	0	N	N
90	20231213	160217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2640	-80	5	-2.94	911905310	343330	169.36	2720	2725	2625	3535	1905	2720	2656.09	8.29	0	-100833	2753	2736	2718	2701	2683	2727	2692	343	815	500	2010	5	1	68560000	1810	18.21	0.69	12	0.50	145.00	3854.00	4260	20230921	-38.03	1900	20230103	38.95	4260	-38.03	20230921	1900	38.95	20230103	4260	-38.03	20230921	1900	38.95	20230103	2.40	N	007210	500	342 억	5683664	N	N	1	N	N
91	20231213	150224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2630	-90	5	-3.31	842400050	316976	156.36	2720	2725	2625	3535	1905	2720	2657.61	8.29	0	-88745	2753	2736	2718	2701	2683	2727	2692	343	815	500	2010	5	1	68560000	1803	18.14	0.68	12	0.46	145.00	3854.00	4260	20230921	-38.26	1900	20230103	38.42	4260	-38.26	20230921	1900	38.42	20230103	4260	-38.26	20230921	1900	38.42	20230103	2.40	N	007210	500	342 억	5683664	N	N	1	N	N
92	20231213	140225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2635	-85	5	-3.12	706435515	265353	130.89	2720	2725	2635	3535	1905	2720	2662.25	8.29	0	-77065	2753	2736	2718	2701	2683	2727	2692	343	815	500	2010	5	1	68560000	1807	18.17	0.68	12	0.39	145.00	3854.00	4260	20230921	-38.15	1900	20230103	38.68	4260	-38.15	20230921	1900	38.68	20230103	4260	-38.15	20230921	1900	38.68	20230103	2.40	N	007210	500	342 억	5683664	N	N	1	N	N
93	20231213	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	-70	5	-2.57	606524575	227497	112.22	2720	2725	2640	3535	1905	2720	2666.08	8.29	0	-73896	2753	2736	2718	2701	2683	2727	2692	343	815	500	2010	5	1	68560000	1817	18.28	0.69	12	0.33	145.00	3854.00	4260	20230921	-37.79	1900	20230103	39.47	4260	-37.79	20230921	1900	39.47	20230103	4260	-37.79	20230921	1900	39.47	20230103	2.40	N	007210	500	342 억	5683664	N	N	1	N	N
94	20231213	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2650	-70	5	-2.57	486193810	181984	89.77	2720	2725	2640	3535	1905	2720	2671.63	8.29	0	-69193	2753	2736	2718	2701	2683	2727	2692	343	815	500	2010	5	1	68560000	1817	18.28	0.69	12	0.27	145.00	3854.00	4260	20230921	-37.79	1900	20230103	39.47	4260	-37.79	20230921	1900	39.47	20230103	4260	-37.79	20230921	1900	39.47	20230103	2.40	N	007210	500	342 억	5683664	N	N	1	N	N
95	20231213	110221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2670	-50	5	-1.84	290376060	108305	53.42	2720	2725	2665	3535	1905	2720	2681.10	8.29	0	-63258	2753	2736	2718	2701	2683	2727	2692	343	815	500	2010	5	1	68560000	1831	18.41	0.69	12	0.16	145.00	3854.00	4260	20230921	-37.32	1900	20230103	40.53	4260	-37.32	20230921	1900	40.53	20230103	4260	-37.32	20230921	1900	40.53	20230103	2.40	N	007210	500	342 억	5683664	N	N	1	N	N
96	20231213	100224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	-25	5	-0.92	115672370	43050	21.24	2720	2725	2675	3535	1905	2720	2686.93	8.29	0	-26573	2753	2736	2718	2701	2683	2727	2692	343	815	500	2010	5	1	68560000	1848	18.59	0.70	12	0.06	145.00	3854.00	4260	20230921	-36.74	1900	20230103	41.84	4260	-36.74	20230921	1900	41.84	20230103	4260	-36.74	20230921	1900	41.84	20230103	2.40	N	007210	500	342 억	5683664	N	N	1	N	N
97	20231213	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	-30	5	-1.10	18803325	6967	3.44	2720	2725	2685	3535	1905	2720	2698.91	8.29	0	-5703	2753	2736	2718	2701	2683	2727	2692	343	815	500	2010	5	1	68560000	1844	18.55	0.70	12	0.01	145.00	3854.00	4260	20230921	-36.85	1900	20230103	41.58	4260	-36.85	20230921	1900	41.58	20230103	4260	-36.85	20230921	1900	41.58	20230103	2.40	N	007210	500	342 억	5683664	N	N	1	N	N
98	20231212	160216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	-5	5	-0.18	549607535	202525	69.54	2735	2735	2700	3540	1910	2725	2713.74	8.34	-245	-33753	2795	2760	2715	2680	2635	2777	2697	343	815	500	2010	5	1	68560000	1865	18.76	0.71	12	0.30	145.00	3854.00	4260	20230921	-36.15	1900	20230103	43.16	4260	-36.15	20230921	1900	43.16	20230103	4260	-36.15	20230921	1900	43.16	20230103	2.43	N	007210	500	342 억	5716251	N	N	1	N	N
99	20231212	150217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	-10	5	-0.37	415772090	153078	52.56	2735	2735	2700	3540	1910	2725	2716.08	8.34	-245	-39040	2795	2760	2715	2680	2635	2777	2697	343	815	500	2010	5	1	68560000	1861	18.72	0.70	12	0.22	145.00	3854.00	4260	20230921	-36.27	1900	20230103	42.89	4260	-36.27	20230921	1900	42.89	20230103	4260	-36.27	20230921	1900	42.89	20230103	2.43	N	007210	500	342 억	5716251	N	N	0	N	N
100	20231212	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	-5	5	-0.18	375738900	138348	47.50	2735	2735	2700	3540	1910	2725	2715.90	8.34	-245	-31848	2795	2760	2715	2680	2635	2777	2697	343	815	500	2010	5	1	68560000	1865	18.76	0.71	12	0.20	145.00	3854.00	4260	20230921	-36.15	1900	20230103	43.16	4260	-36.15	20230921	1900	43.16	20230103	4260	-36.15	20230921	1900	43.16	20230103	2.43	N	007210	500	342 억	5716251	N	N	0	N	N
101	20231212	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	-10	5	-0.37	275433270	101501	34.85	2735	2735	2700	3540	1910	2725	2713.60	8.34	-245	-39281	2795	2760	2715	2680	2635	2777	2697	343	815	500	2010	5	1	68560000	1861	18.72	0.70	12	0.15	145.00	3854.00	4260	20230921	-36.27	1900	20230103	42.89	4260	-36.27	20230921	1900	42.89	20230103	4260	-36.27	20230921	1900	42.89	20230103	2.43	N	007210	500	342 억	5716251	N	N	0	N	N
102	20231212	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	-10	5	-0.37	235628105	86862	29.82	2735	2735	2700	3540	1910	2725	2712.67	8.34	-245	-36885	2795	2760	2715	2680	2635	2777	2697	343	815	500	2010	5	1	68560000	1861	18.72	0.70	12	0.13	145.00	3854.00	4260	20230921	-36.27	1900	20230103	42.89	4260	-36.27	20230921	1900	42.89	20230103	4260	-36.27	20230921	1900	42.89	20230103	2.43	N	007210	500	342 억	5716251	N	N	0	N	N
103	20231212	110210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	-15	5	-0.55	187987160	69283	23.79	2735	2735	2700	3540	1910	2725	2713.32	8.34	-245	-34024	2795	2760	2715	2680	2635	2777	2697	343	815	500	2010	5	1	68560000	1858	18.69	0.70	12	0.10	145.00	3854.00	4260	20230921	-36.38	1900	20230103	42.63	4260	-36.38	20230921	1900	42.63	20230103	4260	-36.38	20230921	1900	42.63	20230103	2.43	N	007210	500	342 억	5716251	N	N	0	N	N
104	20231212	100218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	0	3	0.00	132209540	48687	16.72	2735	2735	2700	3540	1910	2725	2715.50	8.34	-245	-25034	2795	2760	2715	2680	2635	2777	2697	343	815	500	2010	5	1	68560000	1868	18.79	0.71	12	0.07	145.00	3854.00	4260	20230921	-36.03	1900	20230103	43.42	4260	-36.03	20230921	1900	43.42	20230103	4260	-36.03	20230921	1900	43.42	20230103	2.43	N	007210	500	342 억	5716251	N	N	0	N	N
105	20231212	090214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2735	10	2	0.37	50403025	18479	6.34	2735	2735	2715	3540	1910	2725	2727.58	8.34	-245	-12267	2795	2760	2715	2680	2635	2777	2697	343	815	500	2010	5	1	68560000	1875	18.86	0.71	12	0.03	145.00	3854.00	4260	20230921	-35.80	1900	20230103	43.95	4260	-35.80	20230921	1900	43.95	20230103	4260	-35.80	20230921	1900	43.95	20230103	2.43	N	007210	500	342 억	5716251	N	N	0	N	N
106	20231211	160216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	25	2	0.93	788755915	290867	110.57	2700	2750	2670	3510	1890	2700	2711.52	8.44	10110	-68007	2776	2737	2706	2667	2636	2757	2687	343	810	500	1990	5	1	68560000	1868	18.79	0.71	12	0.42	145.00	3854.00	4260	20230921	-36.03	1900	20230103	43.42	4260	-36.03	20230921	1900	43.42	20230103	4260	-36.03	20230921	1900	43.42	20230103	2.58	N	007210	500	342 억	5788374	N	N	0	N	N
107	20231211	150216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	15	2	0.56	754607400	278310	105.80	2700	2750	2670	3510	1890	2700	2711.39	8.44	10110	-64037	2776	2737	2706	2667	2636	2757	2687	343	810	500	1990	5	1	68560000	1861	18.72	0.70	12	0.41	145.00	3854.00	4260	20230921	-36.27	1900	20230103	42.89	4260	-36.27	20230921	1900	42.89	20230103	4260	-36.27	20230921	1900	42.89	20230103	2.58	N	007210	500	342 억	5788374	N	N	0	N	N
108	20231211	140216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	20	2	0.74	600512185	221559	84.23	2700	2750	2670	3510	1890	2700	2710.39	8.44	10110	-43241	2776	2737	2706	2667	2636	2757	2687	343	810	500	1990	5	1	68560000	1865	18.76	0.71	12	0.32	145.00	3854.00	4260	20230921	-36.15	1900	20230103	43.16	4260	-36.15	20230921	1900	43.16	20230103	4260	-36.15	20230921	1900	43.16	20230103	2.58	N	007210	500	342 억	5788374	N	N	0	N	N
109	20231211	130216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	30	2	1.11	405435160	150123	57.07	2700	2735	2670	3510	1890	2700	2700.69	8.44	10110	-14061	2776	2737	2706	2667	2636	2757	2687	343	810	500	1990	5	1	68560000	1872	18.83	0.71	12	0.22	145.00	3854.00	4260	20230921	-35.92	1900	20230103	43.68	4260	-35.92	20230921	1900	43.68	20230103	4260	-35.92	20230921	1900	43.68	20230103	2.58	N	007210	500	342 억	5788374	N	N	0	N	N
110	20231211	120217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	0	3	0.00	276657295	102695	39.04	2700	2720	2670	3510	1890	2700	2693.97	8.44	10110	-16859	2776	2737	2706	2667	2636	2757	2687	343	810	500	1990	5	1	68560000	1851	18.62	0.70	12	0.15	145.00	3854.00	4260	20230921	-36.62	1900	20230103	42.11	4260	-36.62	20230921	1900	42.11	20230103	4260	-36.62	20230921	1900	42.11	20230103	2.58	N	007210	500	342 억	5788374	N	N	0	N	N
111	20231211	110215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	20	2	0.74	238540500	88613	33.69	2700	2720	2670	3510	1890	2700	2691.94	8.44	10110	-12591	2776	2737	2706	2667	2636	2757	2687	343	810	500	1990	5	1	68560000	1865	18.76	0.71	12	0.13	145.00	3854.00	4260	20230921	-36.15	1900	20230103	43.16	4260	-36.15	20230921	1900	43.16	20230103	4260	-36.15	20230921	1900	43.16	20230103	2.58	N	007210	500	342 억	5788374	N	N	0	N	N
112	20231211	100215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	0	3	0.00	172517155	64165	24.39	2700	2710	2670	3510	1890	2700	2688.65	8.44	10110	-10905	2776	2737	2706	2667	2636	2757	2687	343	810	500	1990	5	1	68560000	1851	18.62	0.70	12	0.09	145.00	3854.00	4260	20230921	-36.62	1900	20230103	42.11	4260	-36.62	20230921	1900	42.11	20230103	4260	-36.62	20230921	1900	42.11	20230103	2.58	N	007210	500	342 억	5788374	N	N	0	N	N
113	20231211	090216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	0	3	0.00	3661200	1356	0.52	2700	2700	2700	3510	1890	2700	2700.00	8.44	10110	-390	2776	2737	2706	2667	2636	2757	2687	343	810	500	1990	5	1	68560000	1851	18.62	0.70	12	0.00	145.00	3854.00	4260	20230921	-36.62	1900	20230103	42.11	4260	-36.62	20230921	1900	42.11	20230103	4260	-36.62	20230921	1900	42.11	20230103	2.58	N	007210	500	342 억	5788374	N	N	0	N	N
114	20231208	160213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	20	2	0.75	707397140	260706	54.17	2690	2745	2675	3480	1880	2680	2713.47	8.44	0	-15218	2763	2721	2683	2641	2603	2702	2622	343	800	500	1980	5	1	68560000	1851	18.62	0.70	12	0.38	145.00	3854.00	4260	20230921	-36.62	1900	20230103	42.11	4260	-36.62	20230921	1900	42.11	20230103	4260	-36.62	20230921	1900	42.11	20230103	2.55	N	007210	500	342 억	5788374	N	N	7	N	N
115	20231208	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	30	2	1.12	653460875	240745	50.02	2690	2745	2675	3480	1880	2680	2714.33	8.44	0	-19633	2763	2721	2683	2641	2603	2702	2622	343	800	500	1980	5	1	68560000	1858	18.69	0.70	12	0.35	145.00	3854.00	4260	20230921	-36.38	1900	20230103	42.63	4260	-36.38	20230921	1900	42.63	20230103	4260	-36.38	20230921	1900	42.63	20230103	2.55	N	007210	500	342 억	5788374	N	N	7	N	N
116	20231208	140214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	45	2	1.68	533564020	196437	40.82	2690	2745	2675	3480	1880	2680	2716.21	8.44	0	-21398	2763	2721	2683	2641	2603	2702	2622	343	800	500	1980	5	1	68560000	1868	18.79	0.71	12	0.29	145.00	3854.00	4260	20230921	-36.03	1900	20230103	43.42	4260	-36.03	20230921	1900	43.42	20230103	4260	-36.03	20230921	1900	43.42	20230103	2.55	N	007210	500	342 억	5788374	N	N	7	N	N
117	20231208	130213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	40	2	1.49	475845260	175212	36.41	2690	2745	2675	3480	1880	2680	2715.83	8.44	0	-14143	2763	2721	2683	2641	2603	2702	2622	343	800	500	1980	5	1	68560000	1865	18.76	0.71	12	0.26	145.00	3854.00	4260	20230921	-36.15	1900	20230103	43.16	4260	-36.15	20230921	1900	43.16	20230103	4260	-36.15	20230921	1900	43.16	20230103	2.55	N	007210	500	342 억	5788374	N	N	7	N	N
118	20231208	120214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	45	2	1.68	408744680	150506	31.27	2690	2745	2675	3480	1880	2680	2715.80	8.44	0	794	2763	2721	2683	2641	2603	2702	2622	343	800	500	1980	5	1	68560000	1868	18.79	0.71	12	0.22	145.00	3854.00	4260	20230921	-36.03	1900	20230103	43.42	4260	-36.03	20230921	1900	43.42	20230103	4260	-36.03	20230921	1900	43.42	20230103	2.55	N	007210	500	342 억	5788374	N	N	7	N	N
119	20231208	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2705	25	2	0.93	325698480	119967	24.93	2690	2745	2675	3480	1880	2680	2714.90	8.44	0	3923	2763	2721	2683	2641	2603	2702	2622	343	800	500	1980	5	1	68560000	1855	18.66	0.70	12	0.17	145.00	3854.00	4260	20230921	-36.50	1900	20230103	42.37	4260	-36.50	20230921	1900	42.37	20230103	4260	-36.50	20230921	1900	42.37	20230103	2.55	N	007210	500	342 억	5788374	N	N	7	N	N
120	20231208	100214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	40	2	1.49	282444855	104026	21.62	2690	2745	2675	3480	1880	2680	2715.14	8.44	0	11621	2763	2721	2683	2641	2603	2702	2622	343	800	500	1980	5	1	68560000	1865	18.76	0.71	12	0.15	145.00	3854.00	4260	20230921	-36.15	1900	20230103	43.16	4260	-36.15	20230921	1900	43.16	20230103	4260	-36.15	20230921	1900	43.16	20230103	2.55	N	007210	500	342 억	5788374	N	N	7	N	N
121	20231208	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	10	2	0.37	9770270	3633	0.75	2690	2695	2685	3480	1880	2680	2689.31	8.44	0	-1360	2763	2721	2683	2641	2603	2702	2622	343	800	500	1980	5	1	68560000	1844	18.55	0.70	12	0.01	145.00	3854.00	4260	20230921	-36.85	1900	20230103	41.58	4260	-36.85	20230921	1900	41.58	20230103	4260	-36.85	20230921	1900	41.58	20230103	2.55	N	007210	500	342 억	5788374	N	N	7	N	N
122	20231207	160213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-45	5	-1.65	1278683235	479157	106.01	2705	2725	2645	3540	1910	2725	2668.60	8.34	0	85254	2775	2750	2705	2680	2635	2762	2692	343	815	500	2010	5	1	68560000	1837	18.48	0.70	12	0.70	145.00	3854.00	4260	20230921	-37.09	1900	20230103	41.05	4260	-37.09	20230921	1900	41.05	20230103	4260	-37.09	20230921	1900	41.05	20230103	2.49	N	007210	500	342 억	5715877	N	N	7	N	N
123	20231207	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2665	-60	5	-2.20	1204020680	451253	99.84	2705	2725	2645	3540	1910	2725	2668.17	8.34	0	84291	2775	2750	2705	2680	2635	2762	2692	343	815	500	2010	5	1	68560000	1827	18.38	0.69	12	0.66	145.00	3854.00	4260	20230921	-37.44	1900	20230103	40.26	4260	-37.44	20230921	1900	40.26	20230103	4260	-37.44	20230921	1900	40.26	20230103	2.49	N	007210	500	342 억	5715877	N	N	44	N	N
124	20231207	140214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2665	-60	5	-2.20	1041562355	390159	86.32	2705	2725	2645	3540	1910	2725	2669.58	8.34	0	60792	2775	2750	2705	2680	2635	2762	2692	343	815	500	2010	5	1	68560000	1827	18.38	0.69	12	0.57	145.00	3854.00	4260	20230921	-37.44	1900	20230103	40.26	4260	-37.44	20230921	1900	40.26	20230103	4260	-37.44	20230921	1900	40.26	20230103	2.49	N	007210	500	342 억	5715877	N	N	44	N	N
125	20231207	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2670	-55	5	-2.02	968229970	362667	80.24	2705	2725	2645	3540	1910	2725	2669.75	8.34	0	53986	2775	2750	2705	2680	2635	2762	2692	343	815	500	2010	5	1	68560000	1831	18.41	0.69	12	0.53	145.00	3854.00	4260	20230921	-37.32	1900	20230103	40.53	4260	-37.32	20230921	1900	40.53	20230103	4260	-37.32	20230921	1900	40.53	20230103	2.49	N	007210	500	342 억	5715877	N	N	44	N	N
126	20231207	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2670	-55	5	-2.02	709263410	265202	58.68	2705	2725	2655	3540	1910	2725	2674.43	8.34	0	16211	2775	2750	2705	2680	2635	2762	2692	343	815	500	2010	5	1	68560000	1831	18.41	0.69	12	0.39	145.00	3854.00	4260	20230921	-37.32	1900	20230103	40.53	4260	-37.32	20230921	1900	40.53	20230103	4260	-37.32	20230921	1900	40.53	20230103	2.49	N	007210	500	342 억	5715877	N	N	44	N	N
127	20231207	110210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2675	-50	5	-1.83	624508535	233444	51.65	2705	2725	2655	3540	1910	2725	2675.20	8.34	0	17742	2775	2750	2705	2680	2635	2762	2692	343	815	500	2010	5	1	68560000	1834	18.45	0.69	12	0.34	145.00	3854.00	4260	20230921	-37.21	1900	20230103	40.79	4260	-37.21	20230921	1900	40.79	20230103	4260	-37.21	20230921	1900	40.79	20230103	2.49	N	007210	500	342 억	5715877	N	N	44	N	N
128	20231207	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	-30	5	-1.10	148554550	55080	12.19	2705	2725	2685	3540	1910	2725	2697.07	8.34	0	-13824	2775	2750	2705	2680	2635	2762	2692	343	815	500	2010	5	1	68560000	1848	18.59	0.70	12	0.08	145.00	3854.00	4260	20230921	-36.74	1900	20230103	41.84	4260	-36.74	20230921	1900	41.84	20230103	4260	-36.74	20230921	1900	41.84	20230103	2.49	N	007210	500	342 억	5715877	N	N	44	N	N
129	20231207	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	-15	5	-0.55	15370450	5679	1.26	2705	2725	2705	3540	1910	2725	2706.54	8.34	0	71	2775	2750	2705	2680	2635	2762	2692	343	815	500	2010	5	1	68560000	1858	18.69	0.70	12	0.01	145.00	3854.00	4260	20230921	-36.38	1900	20230103	42.63	4260	-36.38	20230921	1900	42.63	20230103	4260	-36.38	20230921	1900	42.63	20230103	2.49	N	007210	500	342 억	5715877	N	N	44	N	N
130	20231206	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2725	15	2	0.55	1213748875	450961	60.50	2705	2730	2660	3520	1900	2710	2691.47	8.15	0	-52264	2826	2767	2711	2652	2596	2740	2625	343	810	500	2000	5	1	68560000	1868	18.79	0.71	12	0.66	145.00	3854.00	4260	20230921	-36.03	1900	20230103	43.42	4260	-36.03	20230921	1900	43.42	20230103	4260	-36.03	20230921	1900	43.42	20230103	2.53	N	007210	500	342 억	5584774	N	N	44	N	N
131	20231206	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	0	3	0.00	1153545380	428826	57.53	2705	2730	2660	3520	1900	2710	2690.01	8.15	0	-50400	2826	2767	2711	2652	2596	2740	2625	343	810	500	2000	5	1	68560000	1858	18.69	0.70	12	0.63	145.00	3854.00	4260	20230921	-36.38	1900	20230103	42.63	4260	-36.38	20230921	1900	42.63	20230103	4260	-36.38	20230921	1900	42.63	20230103	2.53	N	007210	500	342 억	5584774	N	N	6	N	N
132	20231206	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	5	2	0.18	997912990	371447	49.83	2705	2730	2660	3520	1900	2710	2686.56	8.15	0	-66390	2826	2767	2711	2652	2596	2740	2625	343	810	500	2000	5	1	68560000	1861	18.72	0.70	12	0.54	145.00	3854.00	4260	20230921	-36.27	1900	20230103	42.89	4260	-36.27	20230921	1900	42.89	20230103	4260	-36.27	20230921	1900	42.89	20230103	2.53	N	007210	500	342 억	5584774	N	N	6	N	N
133	20231206	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	0	3	0.00	818126305	305246	40.95	2705	2730	2660	3520	1900	2710	2680.22	8.15	0	-82867	2826	2767	2711	2652	2596	2740	2625	343	810	500	2000	5	1	68560000	1858	18.69	0.70	12	0.45	145.00	3854.00	4260	20230921	-36.38	1900	20230103	42.63	4260	-36.38	20230921	1900	42.63	20230103	4260	-36.38	20230921	1900	42.63	20230103	2.53	N	007210	500	342 억	5584774	N	N	6	N	N
134	20231206	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	-20	5	-0.74	697390505	260570	34.95	2705	2710	2660	3520	1900	2710	2676.40	8.15	0	-100165	2826	2767	2711	2652	2596	2740	2625	343	810	500	2000	5	1	68560000	1844	18.55	0.70	12	0.38	145.00	3854.00	4260	20230921	-36.85	1900	20230103	41.58	4260	-36.85	20230921	1900	41.58	20230103	4260	-36.85	20230921	1900	41.58	20230103	2.53	N	007210	500	342 억	5584774	N	N	6	N	N
135	20231206	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2660	-50	5	-1.85	433324400	161903	21.72	2705	2710	2660	3520	1900	2710	2676.44	8.15	0	-84838	2826	2767	2711	2652	2596	2740	2625	343	810	500	2000	5	1	68560000	1824	18.34	0.69	12	0.24	145.00	3854.00	4260	20230921	-37.56	1900	20230103	40.00	4260	-37.56	20230921	1900	40.00	20230103	4260	-37.56	20230921	1900	40.00	20230103	2.53	N	007210	500	342 억	5584774	N	N	6	N	N
136	20231206	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	-25	5	-0.92	110270885	41001	5.50	2705	2710	2670	3520	1900	2710	2689.47	8.15	0	-15395	2826	2767	2711	2652	2596	2740	2625	343	810	500	2000	5	1	68560000	1841	18.52	0.70	12	0.06	145.00	3854.00	4260	20230921	-36.97	1900	20230103	41.32	4260	-36.97	20230921	1900	41.32	20230103	4260	-36.97	20230921	1900	41.32	20230103	2.53	N	007210	500	342 억	5584774	N	N	6	N	N
137	20231206	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	-10	5	-0.37	13922790	5161	0.69	2705	2705	2695	3520	1900	2710	2697.69	8.15	0	-1058	2826	2767	2711	2652	2596	2740	2625	343	810	500	2000	5	1	68560000	1851	18.62	0.70	12	0.01	145.00	3854.00	4260	20230921	-36.62	1900	20230103	42.11	4260	-36.62	20230921	1900	42.11	20230103	4260	-36.62	20230921	1900	42.11	20230103	2.53	N	007210	500	342 억	5584774	N	N	6	N	N
138	20231205	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	-60	5	-2.17	2009378400	744950	251.23	2770	2770	2655	3600	1940	2770	2697.30	7.88	0	-12306	2836	2802	2771	2737	2706	2787	2722	343	830	500	2040	5	1	68560000	1858	18.69	0.70	12	1.09	145.00	3854.00	4260	20230921	-36.38	1900	20230103	42.63	4260	-36.38	20230921	1900	42.63	20230103	4260	-36.38	20230921	1900	42.63	20230103	2.56	N	007210	500	342 억	5399217	N	N	6	N	N
139	20231205	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2690	-80	5	-2.89	1908261215	707427	238.57	2770	2770	2655	3600	1940	2770	2697.47	7.88	0	-18776	2836	2802	2771	2737	2706	2787	2722	343	830	500	2040	5	1	68560000	1844	18.55	0.70	12	1.03	145.00	3854.00	4260	20230921	-36.85	1900	20230103	41.58	4260	-36.85	20230921	1900	41.58	20230103	4260	-36.85	20230921	1900	41.58	20230103	2.56	N	007210	500	342 억	5399217	N	N	7	N	N
140	20231205	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	-75	5	-2.71	1750536300	648824	218.81	2770	2770	2655	3600	1940	2770	2698.01	7.88	0	-18271	2836	2802	2771	2737	2706	2787	2722	343	830	500	2040	5	1	68560000	1848	18.59	0.70	12	0.95	145.00	3854.00	4260	20230921	-36.74	1900	20230103	41.84	4260	-36.74	20230921	1900	41.84	20230103	4260	-36.74	20230921	1900	41.84	20230103	2.56	N	007210	500	342 억	5399217	N	N	7	N	N
141	20231205	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	-70	5	-2.53	1545170470	572787	193.17	2770	2770	2655	3600	1940	2770	2697.64	7.88	0	-26394	2836	2802	2771	2737	2706	2787	2722	343	830	500	2040	5	1	68560000	1851	18.62	0.70	12	0.84	145.00	3854.00	4260	20230921	-36.62	1900	20230103	42.11	4260	-36.62	20230921	1900	42.11	20230103	4260	-36.62	20230921	1900	42.11	20230103	2.56	N	007210	500	342 억	5399217	N	N	7	N	N
142	20231205	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2705	-65	5	-2.35	1188595255	440784	148.65	2770	2770	2655	3600	1940	2770	2696.55	7.88	0	-2206	2836	2802	2771	2737	2706	2787	2722	343	830	500	2040	5	1	68560000	1855	18.66	0.70	12	0.64	145.00	3854.00	4260	20230921	-36.50	1900	20230103	42.37	4260	-36.50	20230921	1900	42.37	20230103	4260	-36.50	20230921	1900	42.37	20230103	2.56	N	007210	500	342 억	5399217	N	N	7	N	N
143	20231205	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-90	5	-3.25	1029501540	381794	128.76	2770	2770	2655	3600	1940	2770	2696.48	7.88	0	-7390	2836	2802	2771	2737	2706	2787	2722	343	830	500	2040	5	1	68560000	1837	18.48	0.70	12	0.56	145.00	3854.00	4260	20230921	-37.09	1900	20230103	41.05	4260	-37.09	20230921	1900	41.05	20230103	4260	-37.09	20230921	1900	41.05	20230103	2.56	N	007210	500	342 억	5399217	N	N	7	N	N
144	20231205	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2710	-60	5	-2.17	707526715	262210	88.43	2770	2770	2655	3600	1940	2770	2698.32	7.88	0	24858	2836	2802	2771	2737	2706	2787	2722	343	830	500	2040	5	1	68560000	1858	18.69	0.70	12	0.38	145.00	3854.00	4260	20230921	-36.38	1900	20230103	42.63	4260	-36.38	20230921	1900	42.63	20230103	4260	-36.38	20230921	1900	42.63	20230103	2.56	N	007210	500	342 억	5399217	N	N	7	N	N
145	20231205	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2735	-35	5	-1.26	16519000	6002	2.02	2770	2770	2735	3600	1940	2770	2752.25	7.88	0	-5148	2836	2802	2771	2737	2706	2787	2722	343	830	500	2040	5	1	68560000	1875	18.86	0.71	12	0.01	145.00	3854.00	4260	20230921	-35.80	1900	20230103	43.95	4260	-35.80	20230921	1900	43.95	20230103	4260	-35.80	20230921	1900	43.95	20230103	2.56	N	007210	500	342 억	5399217	N	N	7	N	N
146	20231204	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	0	3	0.00	819247205	295841	83.33	2780	2805	2740	3600	1940	2770	2769.21	7.88	0	-14799	2830	2800	2770	2740	2710	2800	2740	343	830	500	2040	5	1	68560000	1899	19.10	0.72	12	0.43	145.00	3854.00	4260	20230921	-34.98	1900	20230103	45.79	4260	-34.98	20230921	1900	45.79	20230103	4260	-34.98	20230921	1900	45.79	20230103	2.55	N	007210	500	342 억	5400028	N	N	7	N	N
147	20231204	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	20	2	0.72	725543780	262064	73.82	2780	2805	2740	3600	1940	2770	2768.57	7.88	0	-18489	2830	2800	2770	2740	2710	2800	2740	343	830	500	2040	5	1	68560000	1913	19.24	0.72	12	0.38	145.00	3854.00	4260	20230921	-34.51	1900	20230103	46.84	4260	-34.51	20230921	1900	46.84	20230103	4260	-34.51	20230921	1900	46.84	20230103	2.55	N	007210	500	342 억	5400028	N	N	0	N	N
148	20231204	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	-10	5	-0.36	575774430	208270	58.66	2780	2795	2740	3600	1940	2770	2764.56	7.88	0	-3722	2830	2800	2770	2740	2710	2800	2740	343	830	500	2040	5	1	68560000	1892	19.03	0.72	12	0.30	145.00	3854.00	4260	20230921	-35.21	1900	20230103	45.26	4260	-35.21	20230921	1900	45.26	20230103	4260	-35.21	20230921	1900	45.26	20230103	2.55	N	007210	500	342 억	5400028	N	N	0	N	N
149	20231204	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	-10	5	-0.36	473669890	171279	48.25	2780	2795	2740	3600	1940	2770	2765.49	7.88	0	-2111	2830	2800	2770	2740	2710	2800	2740	343	830	500	2040	5	1	68560000	1892	19.03	0.72	12	0.25	145.00	3854.00	4260	20230921	-35.21	1900	20230103	45.26	4260	-35.21	20230921	1900	45.26	20230103	4260	-35.21	20230921	1900	45.26	20230103	2.55	N	007210	500	342 억	5400028	N	N	0	N	N
150	20231204	120210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	-10	5	-0.36	378686280	136846	38.55	2780	2795	2740	3600	1940	2770	2767.24	7.88	0	-4794	2830	2800	2770	2740	2710	2800	2740	343	830	500	2040	5	1	68560000	1892	19.03	0.72	12	0.20	145.00	3854.00	4260	20230921	-35.21	1900	20230103	45.26	4260	-35.21	20230921	1900	45.26	20230103	4260	-35.21	20230921	1900	45.26	20230103	2.55	N	007210	500	342 억	5400028	N	N	0	N	N
151	20231204	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	-10	5	-0.36	336623425	121628	34.26	2780	2795	2740	3600	1940	2770	2767.65	7.88	0	-6319	2830	2800	2770	2740	2710	2800	2740	343	830	500	2040	5	1	68560000	1892	19.03	0.72	12	0.18	145.00	3854.00	4260	20230921	-35.21	1900	20230103	45.26	4260	-35.21	20230921	1900	45.26	20230103	4260	-35.21	20230921	1900	45.26	20230103	2.55	N	007210	500	342 억	5400028	N	N	0	N	N
152	20231204	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	15	2	0.54	195282030	70559	19.87	2780	2795	2740	3600	1940	2770	2767.64	7.88	0	-21275	2830	2800	2770	2740	2710	2800	2740	343	830	500	2040	5	1	68560000	1909	19.21	0.72	12	0.10	145.00	3854.00	4260	20230921	-34.62	1900	20230103	46.58	4260	-34.62	20230921	1900	46.58	20230103	4260	-34.62	20230921	1900	46.58	20230103	2.55	N	007210	500	342 억	5400028	N	N	0	N	N
153	20231204	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	10	2	0.36	17261640	6208	1.75	2780	2785	2780	3600	1940	2770	2780.55	7.88	0	-3803	2830	2800	2770	2740	2710	2800	2740	343	830	500	2040	5	1	68560000	1906	19.17	0.72	12	0.01	145.00	3854.00	4260	20230921	-34.74	1900	20230103	46.32	4260	-34.74	20230921	1900	46.32	20230103	4260	-34.74	20230921	1900	46.32	20230103	2.55	N	007210	500	342 억	5400028	N	N	0	N	N
154	20231201	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-30	5	-1.07	974330435	352399	67.81	2770	2800	2740	3640	1960	2800	2764.84	7.82	0	36356	2873	2836	2788	2751	2703	2812	2727	343	840	500	2070	5	1	68560000	1899	19.10	0.72	12	0.51	145.00	3854.00	4260	20230921	-34.98	1900	20230103	45.79	4260	-34.98	20230921	1900	45.79	20230103	4260	-34.98	20230921	1900	45.79	20230103	2.50	N	007210	500	342 억	5360174	N	N	0	N	N
155	20231201	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-25	5	-0.89	852932205	308581	59.38	2770	2800	2740	3640	1960	2800	2764.05	7.82	0	57433	2873	2836	2788	2751	2703	2812	2727	343	840	500	2070	5	1	68560000	1903	19.14	0.72	12	0.45	145.00	3854.00	4260	20230921	-34.86	1900	20230103	46.05	4260	-34.86	20230921	1900	46.05	20230103	4260	-34.86	20230921	1900	46.05	20230103	2.50	N	007210	500	342 억	5360174	N	N	0	N	N
156	20231201	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	-35	5	-1.25	755864035	273485	52.62	2770	2800	2740	3640	1960	2800	2763.82	7.82	0	59622	2873	2836	2788	2751	2703	2812	2727	343	840	500	2070	5	1	68560000	1896	19.07	0.72	12	0.40	145.00	3854.00	4260	20230921	-35.09	1900	20230103	45.53	4260	-35.09	20230921	1900	45.53	20230103	4260	-35.09	20230921	1900	45.53	20230103	2.50	N	007210	500	342 억	5360174	N	N	0	N	N
157	20231201	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-20	5	-0.71	651781445	235943	45.40	2770	2800	2740	3640	1960	2800	2762.45	7.82	0	54967	2873	2836	2788	2751	2703	2812	2727	343	840	500	2070	5	1	68560000	1906	19.17	0.72	12	0.34	145.00	3854.00	4260	20230921	-34.74	1900	20230103	46.32	4260	-34.74	20230921	1900	46.32	20230103	4260	-34.74	20230921	1900	46.32	20230103	2.50	N	007210	500	342 억	5360174	N	N	0	N	N
158	20231201	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-25	5	-0.89	588909920	213328	41.05	2770	2800	2740	3640	1960	2800	2760.58	7.82	0	54123	2873	2836	2788	2751	2703	2812	2727	343	840	500	2070	5	1	68560000	1903	19.14	0.72	12	0.31	145.00	3854.00	4260	20230921	-34.86	1900	20230103	46.05	4260	-34.86	20230921	1900	46.05	20230103	4260	-34.86	20230921	1900	46.05	20230103	2.50	N	007210	500	342 억	5360174	N	N	0	N	N
159	20231201	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-20	5	-0.71	552838855	200313	38.54	2770	2800	2740	3640	1960	2800	2759.87	7.82	0	51632	2873	2836	2788	2751	2703	2812	2727	343	840	500	2070	5	1	68560000	1906	19.17	0.72	12	0.29	145.00	3854.00	4260	20230921	-34.74	1900	20230103	46.32	4260	-34.74	20230921	1900	46.32	20230103	4260	-34.74	20230921	1900	46.32	20230103	2.50	N	007210	500	342 억	5360174	N	N	0	N	N
160	20231201	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	-50	5	-1.79	312120800	113151	21.77	2770	2800	2740	3640	1960	2800	2758.44	7.82	0	10512	2873	2836	2788	2751	2703	2812	2727	343	840	500	2070	5	1	68560000	1885	18.97	0.71	12	0.17	145.00	3854.00	4260	20230921	-35.45	1900	20230103	44.74	4260	-35.45	20230921	1900	44.74	20230103	4260	-35.45	20230921	1900	44.74	20230103	2.50	N	007210	500	342 억	5360174	N	N	0	N	N
161	20231201	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-25	5	-0.89	40178720	14486	2.79	2770	2795	2770	3640	1960	2800	2773.62	7.82	0	2399	2873	2836	2788	2751	2703	2812	2727	343	840	500	2070	5	1	68560000	1903	19.14	0.72	12	0.02	145.00	3854.00	4260	20230921	-34.86	1900	20230103	46.05	4260	-34.86	20230921	1900	46.05	20230103	4260	-34.86	20230921	1900	46.05	20230103	2.50	N	007210	500	342 억	5360174	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History