KissMeData/000910/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	160114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	90	2	1.65	1808993310	328999	140.23	5500	5540	5430	7070	3810	5440	5498.25	0.78	25254	4265	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	863	-8.53	0.71	12	2.11	-648.00	7741.00	12040	20230503	-54.07	4500	20230102	22.89	12040	-54.07	20230503	4500	22.89	20230102	12040	-54.07	20230503	4500	22.89	20230102	5.38	N	000910	500	78 억	121684	N	N	2	N	N
3	20231229	150114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	90	2	1.65	1808993310	328999	140.23	5500	5540	5430	7070	3810	5440	5498.25	0.78	25254	4265	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	863	-8.53	0.71	12	2.11	-648.00	7741.00	12040	20230503	-54.07	4500	20230102	22.89	12040	-54.07	20230503	4500	22.89	20230102	12040	-54.07	20230503	4500	22.89	20230102	5.38	N	000910	500	78 억	121684	N	N	2	N	N
4	20231229	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	90	2	1.65	1808993310	328999	140.23	5500	5540	5430	7070	3810	5440	5498.25	0.78	25254	4265	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	863	-8.53	0.71	12	2.11	-648.00	7741.00	12040	20230503	-54.07	4500	20230102	22.89	12040	-54.07	20230503	4500	22.89	20230102	12040	-54.07	20230503	4500	22.89	20230102	5.38	N	000910	500	78 억	121684	N	N	2	N	N
5	20231229	130114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	90	2	1.65	1808993310	328999	140.23	5500	5540	5430	7070	3810	5440	5498.25	0.78	25254	4265	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	863	-8.53	0.71	12	2.11	-648.00	7741.00	12040	20230503	-54.07	4500	20230102	22.89	12040	-54.07	20230503	4500	22.89	20230102	12040	-54.07	20230503	4500	22.89	20230102	5.38	N	000910	500	78 억	121684	N	N	2	N	N
6	20231229	120114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	90	2	1.65	1808993310	328999	140.23	5500	5540	5430	7070	3810	5440	5498.25	0.78	25254	4265	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	863	-8.53	0.71	12	2.11	-648.00	7741.00	12040	20230503	-54.07	4500	20230102	22.89	12040	-54.07	20230503	4500	22.89	20230102	12040	-54.07	20230503	4500	22.89	20230102	5.38	N	000910	500	78 억	121684	N	N	2	N	N
7	20231229	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	90	2	1.65	1808993310	328999	140.23	5500	5540	5430	7070	3810	5440	5498.25	0.78	25254	4265	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	863	-8.53	0.71	12	2.11	-648.00	7741.00	12040	20230503	-54.07	4500	20230102	22.89	12040	-54.07	20230503	4500	22.89	20230102	12040	-54.07	20230503	4500	22.89	20230102	5.38	N	000910	500	78 억	121684	N	N	2	N	N
8	20231229	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	90	2	1.65	1808993310	328999	140.23	5500	5540	5430	7070	3810	5440	5498.25	0.78	25254	4265	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	863	-8.53	0.71	12	2.11	-648.00	7741.00	12040	20230503	-54.07	4500	20230102	22.89	12040	-54.07	20230503	4500	22.89	20230102	12040	-54.07	20230503	4500	22.89	20230102	5.38	N	000910	500	78 억	121684	N	N	2	N	N
9	20231229	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	90	2	1.65	1808993310	328999	140.23	5500	5540	5430	7070	3810	5440	5498.25	0.78	25254	4265	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	863	-8.53	0.71	12	2.11	-648.00	7741.00	12040	20230503	-54.07	4500	20230102	22.89	12040	-54.07	20230503	4500	22.89	20230102	12040	-54.07	20230503	4500	22.89	20230102	5.38	N	000910	500	78 억	121684	N	N	2	N	N
10	20231228	160113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	90	2	1.65	1786166350	324871	138.47	5500	5540	5430	7070	3810	5440	5498.25	0.62	0	4265	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	863	-8.53	0.71	12	2.08	-648.00	7741.00	12040	20230503	-54.07	4500	20230102	22.89	12040	-54.07	20230503	4500	22.89	20230102	12040	-54.07	20230503	4500	22.89	20230102	5.38	N	000910	500	78 억	96430	N	N	2	N	N
11	20231228	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5520	80	2	1.47	1641071930	298597	127.27	5500	5540	5430	7070	3810	5440	5496.15	0.62	0	-2812	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	862	-8.52	0.71	12	1.91	-648.00	7741.00	12040	20230503	-54.15	4500	20230102	22.67	12040	-54.15	20230503	4500	22.67	20230102	12040	-54.15	20230503	4500	22.67	20230102	5.38	N	000910	500	78 억	96430	N	N	0	N	N
12	20231228	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5520	80	2	1.47	1443510850	262836	112.03	5500	5540	5430	7070	3810	5440	5492.28	0.62	0	-4845	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	862	-8.52	0.71	12	1.68	-648.00	7741.00	12040	20230503	-54.15	4500	20230102	22.67	12040	-54.15	20230503	4500	22.67	20230102	12040	-54.15	20230503	4500	22.67	20230102	5.38	N	000910	500	78 억	96430	N	N	0	N	N
13	20231228	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	50	2	0.92	1237342420	225294	96.02	5500	5540	5430	7070	3810	5440	5492.38	0.62	0	-18316	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	857	-8.47	0.71	12	1.44	-648.00	7741.00	12040	20230503	-54.40	4500	20230102	22.00	12040	-54.40	20230503	4500	22.00	20230102	12040	-54.40	20230503	4500	22.00	20230102	5.38	N	000910	500	78 억	96430	N	N	0	N	N
14	20231228	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	60	2	1.10	1138393150	207260	88.34	5500	5540	5430	7070	3810	5440	5492.87	0.62	0	-20217	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	859	-8.49	0.71	12	1.33	-648.00	7741.00	12040	20230503	-54.32	4500	20230102	22.22	12040	-54.32	20230503	4500	22.22	20230102	12040	-54.32	20230503	4500	22.22	20230102	5.38	N	000910	500	78 억	96430	N	N	0	N	N
15	20231228	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	60	2	1.10	981627760	178713	76.17	5500	5540	5430	7070	3810	5440	5493.09	0.62	0	-25674	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	859	-8.49	0.71	12	1.14	-648.00	7741.00	12040	20230503	-54.32	4500	20230102	22.22	12040	-54.32	20230503	4500	22.22	20230102	12040	-54.32	20230503	4500	22.22	20230102	5.38	N	000910	500	78 억	96430	N	N	0	N	N
16	20231228	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5470	30	2	0.55	827352760	150563	64.17	5500	5540	5430	7070	3810	5440	5495.47	0.62	0	-33324	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	854	-8.44	0.71	12	0.96	-648.00	7741.00	12040	20230503	-54.57	4500	20230102	21.56	12040	-54.57	20230503	4500	21.56	20230102	12040	-54.57	20230503	4500	21.56	20230102	5.38	N	000910	500	78 억	96430	N	N	0	N	N
17	20231228	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5480	40	2	0.74	52061540	9490	4.04	5500	5500	5460	7070	3810	5440	5491.99	0.62	0	-2331	5553	5496	5413	5356	5273	5525	5385	78	1630	500	3480	10	1	15611619	856	-8.46	0.71	12	0.06	-648.00	7741.00	12040	20230503	-54.49	4500	20230102	21.78	12040	-54.49	20230503	4500	21.78	20230102	12040	-54.49	20230503	4500	21.78	20230102	5.38	N	000910	500	78 억	96430	N	N	0	N	N
18	20231227	160113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5440	60	2	1.12	1254107460	232067	48.05	5330	5470	5330	6990	3770	5380	5403.97	0.41	0	23877	5673	5526	5403	5256	5133	5465	5195	78	1610	500	3440	10	1	15611619	849	-8.40	0.70	12	1.49	-648.00	7741.00	12040	20230503	-54.82	4500	20230102	20.89	12040	-54.82	20230503	4500	20.89	20230102	12040	-54.82	20230503	4500	20.89	20230102	5.08	N	000910	500	78 억	64646	N	N	0	N	N
19	20231227	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	80	2	1.49	1139697280	210994	43.69	5330	5470	5330	6990	3770	5380	5401.56	0.41	0	21167	5673	5526	5403	5256	5133	5465	5195	78	1610	500	3440	10	1	15611619	852	-8.43	0.71	12	1.35	-648.00	7741.00	12040	20230503	-54.65	4500	20230102	21.33	12040	-54.65	20230503	4500	21.33	20230102	12040	-54.65	20230503	4500	21.33	20230102	5.08	N	000910	500	78 억	64646	N	N	0	N	N
20	20231227	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	80	2	1.49	1001561440	185658	38.44	5330	5470	5330	6990	3770	5380	5394.66	0.41	0	19941	5673	5526	5403	5256	5133	5465	5195	78	1610	500	3440	10	1	15611619	852	-8.43	0.71	12	1.19	-648.00	7741.00	12040	20230503	-54.65	4500	20230102	21.33	12040	-54.65	20230503	4500	21.33	20230102	12040	-54.65	20230503	4500	21.33	20230102	5.08	N	000910	500	78 억	64646	N	N	0	N	N
21	20231227	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5430	50	2	0.93	817599240	151755	31.42	5330	5460	5330	6990	3770	5380	5387.63	0.41	0	19482	5673	5526	5403	5256	5133	5465	5195	78	1610	500	3440	10	1	15611619	848	-8.38	0.70	12	0.97	-648.00	7741.00	12040	20230503	-54.90	4500	20230102	20.67	12040	-54.90	20230503	4500	20.67	20230102	12040	-54.90	20230503	4500	20.67	20230102	5.08	N	000910	500	78 억	64646	N	N	0	N	N
22	20231227	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5420	40	2	0.74	724664220	134622	27.87	5330	5460	5330	6990	3770	5380	5382.96	0.41	0	19969	5673	5526	5403	5256	5133	5465	5195	78	1610	500	3440	10	1	15611619	846	-8.36	0.70	12	0.86	-648.00	7741.00	12040	20230503	-54.98	4500	20230102	20.44	12040	-54.98	20230503	4500	20.44	20230102	12040	-54.98	20230503	4500	20.44	20230102	5.08	N	000910	500	78 억	64646	N	N	0	N	N
23	20231227	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5400	20	2	0.37	551720420	102681	21.26	5330	5460	5330	6990	3770	5380	5373.15	0.41	0	23548	5673	5526	5403	5256	5133	5465	5195	78	1610	500	3440	10	1	15611619	843	-8.33	0.70	12	0.66	-648.00	7741.00	12040	20230503	-55.15	4500	20230102	20.00	12040	-55.15	20230503	4500	20.00	20230102	12040	-55.15	20230503	4500	20.00	20230102	5.08	N	000910	500	78 억	64646	N	N	0	N	N
24	20231227	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5370	-10	5	-0.19	398663100	74179	15.36	5330	5460	5330	6990	3770	5380	5374.34	0.41	0	20032	5673	5526	5403	5256	5133	5465	5195	78	1610	500	3440	10	1	15611619	838	-8.29	0.69	12	0.48	-648.00	7741.00	12040	20230503	-55.40	4500	20230102	19.33	12040	-55.40	20230503	4500	19.33	20230102	12040	-55.40	20230503	4500	19.33	20230102	5.08	N	000910	500	78 억	64646	N	N	0	N	N
25	20231227	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5370	-10	5	-0.19	29726820	5569	1.15	5330	5380	5330	6990	3770	5380	5337.91	0.41	0	997	5673	5526	5403	5256	5133	5465	5195	78	1610	500	3440	10	1	15611619	838	-8.29	0.69	12	0.04	-648.00	7741.00	12040	20230503	-55.40	4500	20230102	19.33	12040	-55.40	20230503	4500	19.33	20230102	12040	-55.40	20230503	4500	19.33	20230102	5.08	N	000910	500	78 억	64646	N	N	0	N	N
26	20231226	160113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5380	-120	5	-2.18	2560828950	473048	15.60	5470	5550	5280	7150	3850	5500	5412.98	0.26	0	22192	6026	5762	5606	5342	5186	5685	5265	78	1650	500	3520	10	1	15611619	840	-8.30	0.70	12	3.03	-648.00	7741.00	12040	20230503	-55.32	4500	20230102	19.56	12040	-55.32	20230503	4500	19.56	20230102	12040	-55.32	20230503	4500	19.56	20230102	5.12	N	000910	500	78 억	41190	N	N	0	N	N
27	20231226	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5410	-90	5	-1.64	2333273020	430807	14.21	5470	5550	5280	7150	3850	5500	5415.48	0.26	0	16987	6026	5762	5606	5342	5186	5685	5265	78	1650	500	3520	10	1	15611619	845	-8.35	0.70	12	2.76	-648.00	7741.00	12040	20230503	-55.07	4500	20230102	20.22	12040	-55.07	20230503	4500	20.22	20230102	12040	-55.07	20230503	4500	20.22	20230102	5.12	N	000910	500	78 억	41190	N	N	0	N	N
28	20231226	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5410	-90	5	-1.64	2166632190	400043	13.19	5470	5550	5280	7150	3850	5500	5415.38	0.26	0	14236	6026	5762	5606	5342	5186	5685	5265	78	1650	500	3520	10	1	15611619	845	-8.35	0.70	12	2.56	-648.00	7741.00	12040	20230503	-55.07	4500	20230102	20.22	12040	-55.07	20230503	4500	20.22	20230102	12040	-55.07	20230503	4500	20.22	20230102	5.12	N	000910	500	78 억	41190	N	N	0	N	N
29	20231226	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5470	-30	5	-0.55	1982181970	366088	12.07	5470	5550	5280	7150	3850	5500	5413.81	0.26	0	9445	6026	5762	5606	5342	5186	5685	5265	78	1650	500	3520	10	1	15611619	854	-8.44	0.71	12	2.34	-648.00	7741.00	12040	20230503	-54.57	4500	20230102	21.56	12040	-54.57	20230503	4500	21.56	20230102	12040	-54.57	20230503	4500	21.56	20230102	5.12	N	000910	500	78 억	41190	N	N	0	N	N
30	20231226	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	30	2	0.55	1812336250	335069	11.05	5470	5550	5280	7150	3850	5500	5408.04	0.26	0	7514	6026	5762	5606	5342	5186	5685	5265	78	1650	500	3520	10	1	15611619	863	-8.53	0.71	12	2.15	-648.00	7741.00	12040	20230503	-54.07	4500	20230102	22.89	12040	-54.07	20230503	4500	22.89	20230102	12040	-54.07	20230503	4500	22.89	20230102	5.12	N	000910	500	78 억	41190	N	N	0	N	N
31	20231226	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5400	-100	5	-1.82	1356323640	251891	8.31	5470	5520	5280	7150	3850	5500	5383.21	0.26	0	1984	6026	5762	5606	5342	5186	5685	5265	78	1650	500	3520	10	1	15611619	843	-8.33	0.70	12	1.61	-648.00	7741.00	12040	20230503	-55.15	4500	20230102	20.00	12040	-55.15	20230503	4500	20.00	20230102	12040	-55.15	20230503	4500	20.00	20230102	5.12	N	000910	500	78 억	41190	N	N	0	N	N
32	20231226	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5380	-120	5	-2.18	1119597010	208033	6.86	5470	5520	5280	7150	3850	5500	5380.13	0.26	0	-8698	6026	5762	5606	5342	5186	5685	5265	78	1650	500	3520	10	1	15611619	840	-8.30	0.70	12	1.33	-648.00	7741.00	12040	20230503	-55.32	4500	20230102	19.56	12040	-55.32	20230503	4500	19.56	20230102	12040	-55.32	20230503	4500	19.56	20230102	5.12	N	000910	500	78 억	41190	N	N	0	N	N
33	20231226	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5470	-30	5	-0.55	96900210	17695	0.58	5470	5500	5450	7150	3850	5500	5471.39	0.26	0	-954	6026	5762	5606	5342	5186	5685	5265	78	1650	500	3520	10	1	15611619	854	-8.44	0.71	12	0.11	-648.00	7741.00	12040	20230503	-54.57	4500	20230102	21.56	12040	-54.57	20230503	4500	21.56	20230102	12040	-54.57	20230503	4500	21.56	20230102	5.12	N	000910	500	78 억	41190	N	N	0	N	N
34	20231222	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	180	2	3.38	17009802460	3012820	1932.26	5640	5870	5450	6910	3730	5320	5645.96	0.96	0	-108752	5420	5370	5320	5270	5220	5395	5295	78	1590	500	3400	10	1	15611619	859	-8.49	0.71	12	19.30	-648.00	7741.00	12040	20230503	-54.32	4500	20230102	22.22	12040	-54.32	20230503	4500	22.22	20230102	12040	-54.32	20230503	4500	22.22	20230102	5.10	N	000910	500	78 억	150360	N	N	0	N	N
35	20231222	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5540	220	2	4.14	16575948330	2934003	1881.71	5640	5870	5450	6910	3730	5320	5649.61	0.96	0	-126394	5420	5370	5320	5270	5220	5395	5295	78	1590	500	3400	10	1	15611619	865	-8.55	0.72	12	18.79	-648.00	7741.00	12040	20230503	-53.99	4500	20230102	23.11	12040	-53.99	20230503	4500	23.11	20230102	12040	-53.99	20230503	4500	23.11	20230102	5.10	N	000910	500	78 억	150360	N	N	0	N	N
36	20231222	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5480	160	2	3.01	15954044560	2821572	1809.60	5640	5870	5450	6910	3730	5320	5654.32	0.96	0	-130505	5420	5370	5320	5270	5220	5395	5295	78	1590	500	3400	10	1	15611619	856	-8.46	0.71	12	18.07	-648.00	7741.00	12040	20230503	-54.49	4500	20230102	21.78	12040	-54.49	20230503	4500	21.78	20230102	12040	-54.49	20230503	4500	21.78	20230102	5.10	N	000910	500	78 억	150360	N	N	0	N	N
37	20231222	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5540	220	2	4.14	15382667310	2717672	1742.97	5640	5870	5510	6910	3730	5320	5660.25	0.96	0	-132231	5420	5370	5320	5270	5220	5395	5295	78	1590	500	3400	10	1	15611619	865	-8.55	0.72	12	17.41	-648.00	7741.00	12040	20230503	-53.99	4500	20230102	23.11	12040	-53.99	20230503	4500	23.11	20230102	12040	-53.99	20230503	4500	23.11	20230102	5.10	N	000910	500	78 억	150360	N	N	0	N	N
38	20231222	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5550	230	2	4.32	15082555220	2663539	1708.25	5640	5870	5510	6910	3730	5320	5662.61	0.96	0	-128185	5420	5370	5320	5270	5220	5395	5295	78	1590	500	3400	10	1	15611619	866	-8.56	0.72	12	17.06	-648.00	7741.00	12040	20230503	-53.90	4500	20230102	23.33	12040	-53.90	20230503	4500	23.33	20230102	12040	-53.90	20230503	4500	23.33	20230102	5.10	N	000910	500	78 억	150360	N	N	0	N	N
39	20231222	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5590	270	2	5.08	14563255290	2570135	1648.35	5640	5870	5510	6910	3730	5320	5666.35	0.96	0	-122159	5420	5370	5320	5270	5220	5395	5295	78	1590	500	3400	10	1	15611619	873	-8.63	0.72	12	16.46	-648.00	7741.00	12040	20230503	-53.57	4500	20230102	24.22	12040	-53.57	20230503	4500	24.22	20230102	12040	-53.57	20230503	4500	24.22	20230102	5.10	N	000910	500	78 억	150360	N	N	0	N	N
40	20231222	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5730	410	2	7.71	11572106660	2043638	1310.68	5640	5870	5510	6910	3730	5320	5662.51	0.96	0	-131693	5420	5370	5320	5270	5220	5395	5295	78	1590	500	3400	10	1	15611619	895	-8.84	0.74	12	13.09	-648.00	7741.00	12040	20230503	-52.41	4500	20230102	27.33	12040	-52.41	20230503	4500	27.33	20230102	12040	-52.41	20230503	4500	27.33	20230102	5.10	N	000910	500	78 억	150360	N	N	0	N	N
41	20231222	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	280	2	5.26	1776859030	315489	202.34	5640	5720	5510	6910	3730	5320	5632.14	0.96	0	-36895	5420	5370	5320	5270	5220	5395	5295	78	1590	500	3400	10	1	15611619	874	-8.64	0.72	12	2.02	-648.00	7741.00	12040	20230503	-53.49	4500	20230102	24.44	12040	-53.49	20230503	4500	24.44	20230102	12040	-53.49	20230503	4500	24.44	20230102	5.10	N	000910	500	78 억	150360	N	N	0	N	N
42	20231221	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	-40	5	-0.75	816400120	153334	76.65	5300	5370	5270	6960	3760	5360	5324.33	1.30	0	-54528	5493	5426	5353	5286	5213	5460	5320	78	1600	500	3430	10	1	15611619	831	-8.21	0.69	12	0.98	-648.00	7741.00	12040	20230503	-55.81	4500	20230102	18.22	12040	-55.81	20230503	4500	18.22	20230102	12040	-55.81	20230503	4500	18.22	20230102	5.10	N	000910	500	78 억	203390	N	N	0	N	N
43	20231221	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	-30	5	-0.56	704263710	132203	66.09	5300	5370	5270	6960	3760	5360	5327.14	1.30	0	-51206	5493	5426	5353	5286	5213	5460	5320	78	1600	500	3430	10	1	15611619	832	-8.23	0.69	12	0.85	-648.00	7741.00	12040	20230503	-55.73	4500	20230102	18.44	12040	-55.73	20230503	4500	18.44	20230102	12040	-55.73	20230503	4500	18.44	20230102	5.10	N	000910	500	78 억	203390	N	N	0	N	N
44	20231221	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	-10	5	-0.19	615506890	115550	57.76	5300	5370	5270	6960	3760	5360	5326.76	1.30	0	-48613	5493	5426	5353	5286	5213	5460	5320	78	1600	500	3430	10	1	15611619	835	-8.26	0.69	12	0.74	-648.00	7741.00	12040	20230503	-55.56	4500	20230102	18.89	12040	-55.56	20230503	4500	18.89	20230102	12040	-55.56	20230503	4500	18.89	20230102	5.10	N	000910	500	78 억	203390	N	N	0	N	N
45	20231221	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	-40	5	-0.75	529336550	99447	49.71	5300	5370	5270	6960	3760	5360	5322.80	1.30	0	-48570	5493	5426	5353	5286	5213	5460	5320	78	1600	500	3430	10	1	15611619	831	-8.21	0.69	12	0.64	-648.00	7741.00	12040	20230503	-55.81	4500	20230102	18.22	12040	-55.81	20230503	4500	18.22	20230102	12040	-55.81	20230503	4500	18.22	20230102	5.10	N	000910	500	78 억	203390	N	N	0	N	N
46	20231221	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	-30	5	-0.56	502579240	94427	47.20	5300	5370	5270	6960	3760	5360	5322.41	1.30	0	-48227	5493	5426	5353	5286	5213	5460	5320	78	1600	500	3430	10	1	15611619	832	-8.23	0.69	12	0.60	-648.00	7741.00	12040	20230503	-55.73	4500	20230102	18.44	12040	-55.73	20230503	4500	18.44	20230102	12040	-55.73	20230503	4500	18.44	20230102	5.10	N	000910	500	78 억	203390	N	N	0	N	N
47	20231221	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	-80	5	-1.49	396649960	74602	37.29	5300	5360	5280	6960	3760	5360	5316.88	1.30	0	-45486	5493	5426	5353	5286	5213	5460	5320	78	1600	500	3430	10	1	15611619	824	-8.15	0.68	12	0.48	-648.00	7741.00	12040	20230503	-56.15	4500	20230102	17.33	12040	-56.15	20230503	4500	17.33	20230102	12040	-56.15	20230503	4500	17.33	20230102	5.10	N	000910	500	78 억	203390	N	N	0	N	N
48	20231221	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	-20	5	-0.37	155359710	29121	14.56	5300	5360	5290	6960	3760	5360	5334.97	1.30	0	-12605	5493	5426	5353	5286	5213	5460	5320	78	1600	500	3430	10	1	15611619	834	-8.24	0.69	12	0.19	-648.00	7741.00	12040	20230503	-55.65	4500	20230102	18.67	12040	-55.65	20230503	4500	18.67	20230102	12040	-55.65	20230503	4500	18.67	20230102	5.10	N	000910	500	78 억	203390	N	N	0	N	N
49	20231221	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	-70	5	-1.31	11437320	2159	1.08	5300	5300	5290	6960	3760	5360	5297.51	1.30	0	-118	5493	5426	5353	5286	5213	5460	5320	78	1600	500	3430	10	1	15611619	826	-8.16	0.68	12	0.01	-648.00	7741.00	12040	20230503	-56.06	4500	20230102	17.56	12040	-56.06	20230503	4500	17.56	20230102	12040	-56.06	20230503	4500	17.56	20230102	5.10	N	000910	500	78 억	203390	N	N	0	N	N
50	20231220	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	30	2	0.56	1062918960	198257	99.07	5330	5420	5280	6920	3740	5330	5361.32	1.34	0	-5742	5456	5392	5326	5262	5196	5360	5230	78	1590	500	3410	10	1	15611619	837	-8.27	0.69	12	1.27	-648.00	7741.00	12040	20230503	-55.48	4500	20230102	19.11	12040	-55.48	20230503	4500	19.11	20230102	12040	-55.48	20230503	4500	19.11	20230102	5.12	N	000910	500	78 억	208487	N	N	0	N	N
51	20231220	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	20	2	0.38	899275460	167762	83.83	5330	5420	5280	6920	3740	5330	5360.42	1.34	0	230	5456	5392	5326	5262	5196	5360	5230	78	1590	500	3410	10	1	15611619	835	-8.26	0.69	12	1.07	-648.00	7741.00	12040	20230503	-55.56	4500	20230102	18.89	12040	-55.56	20230503	4500	18.89	20230102	12040	-55.56	20230503	4500	18.89	20230102	5.12	N	000910	500	78 억	208487	N	N	0	N	N
52	20231220	140114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	10	2	0.19	818299810	152609	76.26	5330	5420	5280	6920	3740	5330	5362.07	1.34	0	1251	5456	5392	5326	5262	5196	5360	5230	78	1590	500	3410	10	1	15611619	834	-8.24	0.69	12	0.98	-648.00	7741.00	12040	20230503	-55.65	4500	20230102	18.67	12040	-55.65	20230503	4500	18.67	20230102	12040	-55.65	20230503	4500	18.67	20230102	5.12	N	000910	500	78 억	208487	N	N	0	N	N
53	20231220	130114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	30	2	0.56	703786880	131228	65.58	5330	5420	5280	6920	3740	5330	5363.08	1.34	0	8004	5456	5392	5326	5262	5196	5360	5230	78	1590	500	3410	10	1	15611619	837	-8.27	0.69	12	0.84	-648.00	7741.00	12040	20230503	-55.48	4500	20230102	19.11	12040	-55.48	20230503	4500	19.11	20230102	12040	-55.48	20230503	4500	19.11	20230102	5.12	N	000910	500	78 억	208487	N	N	0	N	N
54	20231220	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5390	60	2	1.13	563730800	105100	52.52	5330	5420	5280	6920	3740	5330	5363.76	1.34	0	15636	5456	5392	5326	5262	5196	5360	5230	78	1590	500	3410	10	1	15611619	841	-8.32	0.70	12	0.67	-648.00	7741.00	12040	20230503	-55.23	4500	20230102	19.78	12040	-55.23	20230503	4500	19.78	20230102	12040	-55.23	20230503	4500	19.78	20230102	5.12	N	000910	500	78 억	208487	N	N	0	N	N
55	20231220	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5380	50	2	0.94	402062970	75146	37.55	5330	5390	5280	6920	3740	5330	5350.42	1.34	0	19933	5456	5392	5326	5262	5196	5360	5230	78	1590	500	3410	10	1	15611619	840	-8.30	0.70	12	0.48	-648.00	7741.00	12040	20230503	-55.32	4500	20230102	19.56	12040	-55.32	20230503	4500	19.56	20230102	12040	-55.32	20230503	4500	19.56	20230102	5.12	N	000910	500	78 억	208487	N	N	0	N	N
56	20231220	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5370	40	2	0.75	254494800	47655	23.81	5330	5380	5280	6920	3740	5330	5340.36	1.34	0	9364	5456	5392	5326	5262	5196	5360	5230	78	1590	500	3410	10	1	15611619	838	-8.29	0.69	12	0.31	-648.00	7741.00	12040	20230503	-55.40	4500	20230102	19.33	12040	-55.40	20230503	4500	19.33	20230102	12040	-55.40	20230503	4500	19.33	20230102	5.12	N	000910	500	78 억	208487	N	N	0	N	N
57	20231220	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	-40	5	-0.75	14849930	2794	1.40	5330	5330	5290	6920	3740	5330	5314.94	1.34	0	-763	5456	5392	5326	5262	5196	5360	5230	78	1590	500	3410	10	1	15611619	826	-8.16	0.68	12	0.02	-648.00	7741.00	12040	20230503	-56.06	4500	20230102	17.56	12040	-56.06	20230503	4500	17.56	20230102	12040	-56.06	20230503	4500	17.56	20230102	5.12	N	000910	500	78 억	208487	N	N	0	N	N
58	20231219	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	-50	5	-0.93	1060669100	199512	63.23	5350	5390	5260	6990	3770	5380	5316.22	1.42	0	-14417	5573	5476	5363	5266	5153	5525	5315	78	1610	500	3440	10	1	15611619	832	-8.23	0.69	12	1.28	-648.00	7741.00	12040	20230503	-55.73	4500	20230102	18.44	12040	-55.73	20230503	4500	18.44	20230102	12040	-55.73	20230503	4500	18.44	20230102	5.18	N	000910	500	78 억	221105	N	N	0	N	N
59	20231219	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	-40	5	-0.74	993084050	186859	59.22	5350	5390	5260	6990	3770	5380	5314.55	1.42	0	-14526	5573	5476	5363	5266	5153	5525	5315	78	1610	500	3440	10	1	15611619	834	-8.24	0.69	12	1.20	-648.00	7741.00	12040	20230503	-55.65	4500	20230102	18.67	12040	-55.65	20230503	4500	18.67	20230102	12040	-55.65	20230503	4500	18.67	20230102	5.18	N	000910	500	78 억	221105	N	N	0	N	N
60	20231219	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	-20	5	-0.37	902980670	169987	53.88	5350	5390	5260	6990	3770	5380	5311.98	1.42	0	-12422	5573	5476	5363	5266	5153	5525	5315	78	1610	500	3440	10	1	15611619	837	-8.27	0.69	12	1.09	-648.00	7741.00	12040	20230503	-55.48	4500	20230102	19.11	12040	-55.48	20230503	4500	19.11	20230102	12040	-55.48	20230503	4500	19.11	20230102	5.18	N	000910	500	78 억	221105	N	N	0	N	N
61	20231219	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	-30	5	-0.56	820806780	154634	49.01	5350	5390	5260	6990	3770	5380	5307.97	1.42	0	-13617	5573	5476	5363	5266	5153	5525	5315	78	1610	500	3440	10	1	15611619	835	-8.26	0.69	12	0.99	-648.00	7741.00	12040	20230503	-55.56	4500	20230102	18.89	12040	-55.56	20230503	4500	18.89	20230102	12040	-55.56	20230503	4500	18.89	20230102	5.18	N	000910	500	78 억	221105	N	N	0	N	N
62	20231219	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	-20	5	-0.37	759488040	143171	45.38	5350	5390	5260	6990	3770	5380	5304.66	1.42	0	-13342	5573	5476	5363	5266	5153	5525	5315	78	1610	500	3440	10	1	15611619	837	-8.27	0.69	12	0.92	-648.00	7741.00	12040	20230503	-55.48	4500	20230102	19.11	12040	-55.48	20230503	4500	19.11	20230102	12040	-55.48	20230503	4500	19.11	20230102	5.18	N	000910	500	78 억	221105	N	N	0	N	N
63	20231219	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	-30	5	-0.56	668349240	126133	39.98	5350	5390	5260	6990	3770	5380	5298.64	1.42	0	-9158	5573	5476	5363	5266	5153	5525	5315	78	1610	500	3440	10	1	15611619	835	-8.26	0.69	12	0.81	-648.00	7741.00	12040	20230503	-55.56	4500	20230102	18.89	12040	-55.56	20230503	4500	18.89	20230102	12040	-55.56	20230503	4500	18.89	20230102	5.18	N	000910	500	78 억	221105	N	N	0	N	N
64	20231219	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	-90	5	-1.67	499843650	94533	29.96	5350	5370	5260	6990	3770	5380	5287.31	1.42	0	-9528	5573	5476	5363	5266	5153	5525	5315	78	1610	500	3440	10	1	15611619	826	-8.16	0.68	12	0.61	-648.00	7741.00	12040	20230503	-56.06	4500	20230102	17.56	12040	-56.06	20230503	4500	17.56	20230102	12040	-56.06	20230503	4500	17.56	20230102	5.18	N	000910	500	78 억	221105	N	N	0	N	N
65	20231219	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	-50	5	-0.93	28576860	5348	1.70	5350	5370	5330	6990	3770	5380	5342.08	1.42	0	-613	5573	5476	5363	5266	5153	5525	5315	78	1610	500	3440	10	1	15611619	832	-8.23	0.69	12	0.03	-648.00	7741.00	12040	20230503	-55.73	4500	20230102	18.44	12040	-55.73	20230503	4500	18.44	20230102	12040	-55.73	20230503	4500	18.44	20230102	5.18	N	000910	500	78 억	221105	N	N	0	N	N
66	20231218	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5380	50	2	0.94	1678626220	313858	109.30	5330	5460	5250	6920	3740	5330	5348.42	1.38	0	6054	5436	5382	5326	5272	5216	5410	5300	78	1590	500	3410	10	1	15611619	840	-8.30	0.70	12	2.01	-648.00	7741.00	12040	20230503	-55.32	4500	20230102	19.56	12040	-55.32	20230503	4500	19.56	20230102	12040	-55.32	20230503	4500	19.56	20230102	5.18	N	000910	500	78 억	214771	N	N	0	N	N
67	20231218	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5370	40	2	0.75	1582980050	296036	103.10	5330	5460	5250	6920	3740	5330	5347.33	1.38	0	5253	5436	5382	5326	5272	5216	5410	5300	78	1590	500	3410	10	1	15611619	838	-8.29	0.69	12	1.90	-648.00	7741.00	12040	20230503	-55.40	4500	20230102	19.33	12040	-55.40	20230503	4500	19.33	20230102	12040	-55.40	20230503	4500	19.33	20230102	5.18	N	000910	500	78 억	214771	N	N	0	N	N
68	20231218	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5370	40	2	0.75	1507741640	282026	98.22	5330	5460	5250	6920	3740	5330	5346.18	1.38	0	7294	5436	5382	5326	5272	5216	5410	5300	78	1590	500	3410	10	1	15611619	838	-8.29	0.69	12	1.81	-648.00	7741.00	12040	20230503	-55.40	4500	20230102	19.33	12040	-55.40	20230503	4500	19.33	20230102	12040	-55.40	20230503	4500	19.33	20230102	5.18	N	000910	500	78 억	214771	N	N	0	N	N
69	20231218	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	20	2	0.38	1442614730	269883	93.99	5330	5460	5250	6920	3740	5330	5345.40	1.38	0	7973	5436	5382	5326	5272	5216	5410	5300	78	1590	500	3410	10	1	15611619	835	-8.26	0.69	12	1.73	-648.00	7741.00	12040	20230503	-55.56	4500	20230102	18.89	12040	-55.56	20230503	4500	18.89	20230102	12040	-55.56	20230503	4500	18.89	20230102	5.18	N	000910	500	78 억	214771	N	N	0	N	N
70	20231218	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5380	50	2	0.94	1261234160	235944	82.17	5330	5460	5250	6920	3740	5330	5345.56	1.38	0	7332	5436	5382	5326	5272	5216	5410	5300	78	1590	500	3410	10	1	15611619	840	-8.30	0.70	12	1.51	-648.00	7741.00	12040	20230503	-55.32	4500	20230102	19.56	12040	-55.32	20230503	4500	19.56	20230102	12040	-55.32	20230503	4500	19.56	20230102	5.18	N	000910	500	78 억	214771	N	N	0	N	N
71	20231218	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	20	2	0.38	1031935770	193447	67.37	5330	5420	5250	6920	3740	5330	5334.49	1.38	0	4913	5436	5382	5326	5272	5216	5410	5300	78	1590	500	3410	10	1	15611619	835	-8.26	0.69	12	1.24	-648.00	7741.00	12040	20230503	-55.56	4500	20230102	18.89	12040	-55.56	20230503	4500	18.89	20230102	12040	-55.56	20230503	4500	18.89	20230102	5.18	N	000910	500	78 억	214771	N	N	0	N	N
72	20231218	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	-30	5	-0.56	523057710	98744	34.39	5330	5350	5250	6920	3740	5330	5296.70	1.38	0	-2040	5436	5382	5326	5272	5216	5410	5300	78	1590	500	3410	10	1	15611619	827	-8.18	0.68	12	0.63	-648.00	7741.00	12040	20230503	-55.98	4500	20230102	17.78	12040	-55.98	20230503	4500	17.78	20230102	12040	-55.98	20230503	4500	17.78	20230102	5.18	N	000910	500	78 억	214771	N	N	0	N	N
73	20231218	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	-20	5	-0.38	115481450	21705	7.56	5330	5340	5290	6920	3740	5330	5319.94	1.38	0	-5061	5436	5382	5326	5272	5216	5410	5300	78	1590	500	3410	10	1	15611619	829	-8.19	0.69	12	0.14	-648.00	7741.00	12040	20230503	-55.90	4500	20230102	18.00	12040	-55.90	20230503	4500	18.00	20230102	12040	-55.90	20230503	4500	18.00	20230102	5.18	N	000910	500	78 억	214771	N	N	0	N	N
74	20231215	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	30	2	0.57	1504606760	282519	69.37	5320	5380	5270	6890	3710	5300	5325.68	1.63	0	-39297	5493	5396	5333	5236	5173	5365	5205	78	1590	500	3390	10	1	15611619	832	-8.23	0.69	12	1.81	-648.00	7741.00	12040	20230503	-55.73	4500	20230102	18.44	12040	-55.73	20230503	4500	18.44	20230102	12040	-55.73	20230503	4500	18.44	20230102	5.06	N	000910	500	78 억	254035	N	N	0	N	N
75	20231215	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	0	3	0.00	1374077580	257979	63.35	5320	5380	5270	6890	3710	5300	5326.33	1.63	0	-40410	5493	5396	5333	5236	5173	5365	5205	78	1590	500	3390	10	1	15611619	827	-8.18	0.68	12	1.65	-648.00	7741.00	12040	20230503	-55.98	4500	20230102	17.78	12040	-55.98	20230503	4500	17.78	20230102	12040	-55.98	20230503	4500	17.78	20230102	5.06	N	000910	500	78 억	254035	N	N	0	N	N
76	20231215	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	30	2	0.57	1215107800	228015	55.99	5320	5380	5270	6890	3710	5300	5329.08	1.63	0	-31648	5493	5396	5333	5236	5173	5365	5205	78	1590	500	3390	10	1	15611619	832	-8.23	0.69	12	1.46	-648.00	7741.00	12040	20230503	-55.73	4500	20230102	18.44	12040	-55.73	20230503	4500	18.44	20230102	12040	-55.73	20230503	4500	18.44	20230102	5.06	N	000910	500	78 억	254035	N	N	0	N	N
77	20231215	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	20	2	0.38	976809460	183106	44.96	5320	5380	5270	6890	3710	5300	5334.69	1.63	0	-26647	5493	5396	5333	5236	5173	5365	5205	78	1590	500	3390	10	1	15611619	831	-8.21	0.69	12	1.17	-648.00	7741.00	12040	20230503	-55.81	4500	20230102	18.22	12040	-55.81	20230503	4500	18.22	20230102	12040	-55.81	20230503	4500	18.22	20230102	5.06	N	000910	500	78 억	254035	N	N	0	N	N
78	20231215	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	60	2	1.13	780661030	146285	35.92	5320	5380	5270	6890	3710	5300	5336.60	1.63	0	-11191	5493	5396	5333	5236	5173	5365	5205	78	1590	500	3390	10	1	15611619	837	-8.27	0.69	12	0.94	-648.00	7741.00	12040	20230503	-55.48	4500	20230102	19.11	12040	-55.48	20230503	4500	19.11	20230102	12040	-55.48	20230503	4500	19.11	20230102	5.06	N	000910	500	78 억	254035	N	N	0	N	N
79	20231215	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	50	2	0.94	699807720	131179	32.21	5320	5380	5270	6890	3710	5300	5334.78	1.63	0	-10335	5493	5396	5333	5236	5173	5365	5205	78	1590	500	3390	10	1	15611619	835	-8.26	0.69	12	0.84	-648.00	7741.00	12040	20230503	-55.56	4500	20230102	18.89	12040	-55.56	20230503	4500	18.89	20230102	12040	-55.56	20230503	4500	18.89	20230102	5.06	N	000910	500	78 억	254035	N	N	0	N	N
80	20231215	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	60	2	1.13	469100780	88116	21.64	5320	5370	5270	6890	3710	5300	5323.70	1.63	0	-9436	5493	5396	5333	5236	5173	5365	5205	78	1590	500	3390	10	1	15611619	837	-8.27	0.69	12	0.56	-648.00	7741.00	12040	20230503	-55.48	4500	20230102	19.11	12040	-55.48	20230503	4500	19.11	20230102	12040	-55.48	20230503	4500	19.11	20230102	5.06	N	000910	500	78 억	254035	N	N	0	N	N
81	20231215	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	20	2	0.38	66746200	12568	3.09	5320	5330	5300	6890	3710	5300	5310.90	1.63	0	-7522	5493	5396	5333	5236	5173	5365	5205	78	1590	500	3390	10	1	15611619	831	-8.21	0.69	12	0.08	-648.00	7741.00	12040	20230503	-55.81	4500	20230102	18.22	12040	-55.81	20230503	4500	18.22	20230102	12040	-55.81	20230503	4500	18.22	20230102	5.06	N	000910	500	78 억	254035	N	N	0	N	N
82	20231214	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	-90	5	-1.67	2107122160	395397	64.43	5390	5430	5270	7000	3780	5390	5329.24	1.53	0	14223	5763	5576	5443	5256	5123	5510	5190	78	1610	500	3440	10	1	15611619	827	-8.18	0.68	12	2.53	-648.00	7741.00	12040	20230503	-55.98	4500	20230102	17.78	12040	-55.98	20230503	4500	17.78	20230102	12040	-55.98	20230503	4500	17.78	20230102	5.07	N	000910	500	78 억	239383	N	N	0	N	N
83	20231214	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	-90	5	-1.67	1882315920	353228	57.56	5390	5430	5270	7000	3780	5390	5328.81	1.53	0	8044	5763	5576	5443	5256	5123	5510	5190	78	1610	500	3440	10	1	15611619	827	-8.18	0.68	12	2.26	-648.00	7741.00	12040	20230503	-55.98	4500	20230102	17.78	12040	-55.98	20230503	4500	17.78	20230102	12040	-55.98	20230503	4500	17.78	20230102	5.07	N	000910	500	78 억	239383	N	N	0	N	N
84	20231214	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	-80	5	-1.48	1687904310	316568	51.59	5390	5430	5270	7000	3780	5390	5331.79	1.53	0	16355	5763	5576	5443	5256	5123	5510	5190	78	1610	500	3440	10	1	15611619	829	-8.19	0.69	12	2.03	-648.00	7741.00	12040	20230503	-55.90	4500	20230102	18.00	12040	-55.90	20230503	4500	18.00	20230102	12040	-55.90	20230503	4500	18.00	20230102	5.07	N	000910	500	78 억	239383	N	N	0	N	N
85	20231214	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	-80	5	-1.48	1456809970	272871	44.47	5390	5430	5270	7000	3780	5390	5338.73	1.53	0	10617	5763	5576	5443	5256	5123	5510	5190	78	1610	500	3440	10	1	15611619	829	-8.19	0.69	12	1.75	-648.00	7741.00	12040	20230503	-55.90	4500	20230102	18.00	12040	-55.90	20230503	4500	18.00	20230102	12040	-55.90	20230503	4500	18.00	20230102	5.07	N	000910	500	78 억	239383	N	N	0	N	N
86	20231214	120114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	-100	5	-1.86	1316123480	246332	40.14	5390	5430	5270	7000	3780	5390	5342.79	1.53	0	19566	5763	5576	5443	5256	5123	5510	5190	78	1610	500	3440	10	1	15611619	826	-8.16	0.68	12	1.58	-648.00	7741.00	12040	20230503	-56.06	4500	20230102	17.56	12040	-56.06	20230503	4500	17.56	20230102	12040	-56.06	20230503	4500	17.56	20230102	5.07	N	000910	500	78 억	239383	N	N	0	N	N
87	20231214	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	-90	5	-1.67	1136402850	212458	34.62	5390	5430	5270	7000	3780	5390	5348.74	1.53	0	20913	5763	5576	5443	5256	5123	5510	5190	78	1610	500	3440	10	1	15611619	827	-8.18	0.68	12	1.36	-648.00	7741.00	12040	20230503	-55.98	4500	20230102	17.78	12040	-55.98	20230503	4500	17.78	20230102	12040	-55.98	20230503	4500	17.78	20230102	5.07	N	000910	500	78 억	239383	N	N	0	N	N
88	20231214	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5380	-10	5	-0.19	632793800	117610	19.17	5390	5430	5340	7000	3780	5390	5380.40	1.53	0	21870	5763	5576	5443	5256	5123	5510	5190	78	1610	500	3440	10	1	15611619	840	-8.30	0.70	12	0.75	-648.00	7741.00	12040	20230503	-55.32	4500	20230102	19.56	12040	-55.32	20230503	4500	19.56	20230102	12040	-55.32	20230503	4500	19.56	20230102	5.07	N	000910	500	78 억	239383	N	N	0	N	N
89	20231214	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5370	-20	5	-0.37	50087620	9297	1.52	5390	5390	5370	7000	3780	5390	5387.36	1.53	0	-2135	5763	5576	5443	5256	5123	5510	5190	78	1610	500	3440	10	1	15611619	838	-8.29	0.69	12	0.06	-648.00	7741.00	12040	20230503	-55.40	4500	20230102	19.33	12040	-55.40	20230503	4500	19.33	20230102	12040	-55.40	20230503	4500	19.33	20230102	5.07	N	000910	500	78 억	239383	N	N	0	N	N
90	20231213	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5390	-210	5	-3.75	3222242900	594962	78.28	5530	5630	5310	7280	3920	5600	5415.91	1.38	0	25801	5940	5770	5670	5500	5400	5720	5450	78	1680	500	3580	10	1	15611619	841	-8.32	0.70	12	3.81	-648.00	7741.00	12040	20230503	-55.23	4500	20230102	19.78	12040	-55.23	20230503	4500	19.78	20230102	12040	-55.23	20230503	4500	19.78	20230102	5.15	N	000910	500	78 억	215357	N	N	0	N	N
91	20231213	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	-260	5	-4.64	2811061200	517996	68.15	5530	5630	5340	7280	3920	5600	5426.77	1.38	0	15172	5940	5770	5670	5500	5400	5720	5450	78	1680	500	3580	10	1	15611619	834	-8.24	0.69	12	3.32	-648.00	7741.00	12040	20230503	-55.65	4500	20230102	18.67	12040	-55.65	20230503	4500	18.67	20230102	12040	-55.65	20230503	4500	18.67	20230102	5.15	N	000910	500	78 억	215357	N	N	0	N	N
92	20231213	140115	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	-240	5	-4.29	2397610570	440932	58.02	5530	5630	5340	7280	3920	5600	5437.57	1.38	0	22750	5940	5770	5670	5500	5400	5720	5450	78	1680	500	3580	10	1	15611619	837	-8.27	0.69	12	2.82	-648.00	7741.00	12040	20230503	-55.48	4500	20230102	19.11	12040	-55.48	20230503	4500	19.11	20230102	12040	-55.48	20230503	4500	19.11	20230102	5.15	N	000910	500	78 억	215357	N	N	0	N	N
93	20231213	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5390	-210	5	-3.75	1906304290	349442	45.98	5530	5630	5380	7280	3920	5600	5455.25	1.38	0	8430	5940	5770	5670	5500	5400	5720	5450	78	1680	500	3580	10	1	15611619	841	-8.32	0.70	12	2.24	-648.00	7741.00	12040	20230503	-55.23	4500	20230102	19.78	12040	-55.23	20230503	4500	19.78	20230102	12040	-55.23	20230503	4500	19.78	20230102	5.15	N	000910	500	78 억	215357	N	N	0	N	N
94	20231213	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5430	-170	5	-3.04	1623420800	297171	39.10	5530	5630	5400	7280	3920	5600	5462.88	1.38	0	16429	5940	5770	5670	5500	5400	5720	5450	78	1680	500	3580	10	1	15611619	848	-8.38	0.70	12	1.90	-648.00	7741.00	12040	20230503	-54.90	4500	20230102	20.67	12040	-54.90	20230503	4500	20.67	20230102	12040	-54.90	20230503	4500	20.67	20230102	5.15	N	000910	500	78 억	215357	N	N	0	N	N
95	20231213	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5430	-170	5	-3.04	1450753870	265377	34.92	5530	5630	5400	7280	3920	5600	5466.73	1.38	0	14095	5940	5770	5670	5500	5400	5720	5450	78	1680	500	3580	10	1	15611619	848	-8.38	0.70	12	1.70	-648.00	7741.00	12040	20230503	-54.90	4500	20230102	20.67	12040	-54.90	20230503	4500	20.67	20230102	12040	-54.90	20230503	4500	20.67	20230102	5.15	N	000910	500	78 억	215357	N	N	0	N	N
96	20231213	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	-150	5	-2.68	1151517980	210347	27.68	5530	5630	5400	7280	3920	5600	5474.33	1.38	0	11314	5940	5770	5670	5500	5400	5720	5450	78	1680	500	3580	10	1	15611619	851	-8.41	0.70	12	1.35	-648.00	7741.00	12040	20230503	-54.73	4500	20230102	21.11	12040	-54.73	20230503	4500	21.11	20230102	12040	-54.73	20230503	4500	21.11	20230102	5.15	N	000910	500	78 억	215357	N	N	0	N	N
97	20231213	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5570	-30	5	-0.54	91307240	16460	2.17	5530	5630	5530	7280	3920	5600	5546.97	1.38	0	5199	5940	5770	5670	5500	5400	5720	5450	78	1680	500	3580	10	1	15611619	870	-8.60	0.72	12	0.11	-648.00	7741.00	12040	20230503	-53.74	4500	20230102	23.78	12040	-53.74	20230503	4500	23.78	20230102	12040	-53.74	20230503	4500	23.78	20230102	5.15	N	000910	500	78 억	215357	N	N	0	N	N
98	20231212	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	-190	5	-3.28	4166198990	735794	66.04	5790	5840	5570	7520	4060	5790	5661.93	0.92	0	70651	6050	5920	5800	5670	5550	5860	5610	78	1730	500	3700	10	1	15611619	874	-8.64	0.72	12	4.71	-648.00	7741.00	12040	20230503	-53.49	4500	20230102	24.44	12040	-53.49	20230503	4500	24.44	20230102	12040	-53.49	20230503	4500	24.44	20230102	5.19	N	000910	500	78 억	143485	N	N	0	N	N
99	20231212	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5630	-160	5	-2.76	3681578700	649521	58.30	5790	5840	5570	7520	4060	5790	5667.86	0.92	0	47380	6050	5920	5800	5670	5550	5860	5610	78	1730	500	3700	10	1	15611619	879	-8.69	0.73	12	4.16	-648.00	7741.00	12040	20230503	-53.24	4500	20230102	25.11	12040	-53.24	20230503	4500	25.11	20230102	12040	-53.24	20230503	4500	25.11	20230102	5.19	N	000910	500	78 억	143485	N	N	0	N	N
100	20231212	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5630	-160	5	-2.76	3400000130	599467	53.80	5790	5840	5570	7520	4060	5790	5671.41	0.92	0	37221	6050	5920	5800	5670	5550	5860	5610	78	1730	500	3700	10	1	15611619	879	-8.69	0.73	12	3.84	-648.00	7741.00	12040	20230503	-53.24	4500	20230102	25.11	12040	-53.24	20230503	4500	25.11	20230102	12040	-53.24	20230503	4500	25.11	20230102	5.19	N	000910	500	78 억	143485	N	N	0	N	N
101	20231212	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	-190	5	-3.28	3018987690	531518	47.71	5790	5840	5570	7520	4060	5790	5679.62	0.92	0	12032	6050	5920	5800	5670	5550	5860	5610	78	1730	500	3700	10	1	15611619	874	-8.64	0.72	12	3.40	-648.00	7741.00	12040	20230503	-53.49	4500	20230102	24.44	12040	-53.49	20230503	4500	24.44	20230102	12040	-53.49	20230503	4500	24.44	20230102	5.19	N	000910	500	78 억	143485	N	N	0	N	N
102	20231212	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5650	-140	5	-2.42	2324357920	407827	36.60	5790	5840	5620	7520	4060	5790	5699.04	0.92	0	20475	6050	5920	5800	5670	5550	5860	5610	78	1730	500	3700	10	1	15611619	882	-8.72	0.73	12	2.61	-648.00	7741.00	12040	20230503	-53.07	4500	20230102	25.56	12040	-53.07	20230503	4500	25.56	20230102	12040	-53.07	20230503	4500	25.56	20230102	5.19	N	000910	500	78 억	143485	N	N	0	N	N
103	20231212	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5640	-150	5	-2.59	2127248150	373038	33.48	5790	5840	5620	7520	4060	5790	5702.14	0.92	0	23652	6050	5920	5800	5670	5550	5860	5610	78	1730	500	3700	10	1	15611619	880	-8.70	0.73	12	2.39	-648.00	7741.00	12040	20230503	-53.16	4500	20230102	25.33	12040	-53.16	20230503	4500	25.33	20230102	12040	-53.16	20230503	4500	25.33	20230102	5.19	N	000910	500	78 억	143485	N	N	0	N	N
104	20231212	100114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5700	-90	5	-1.55	1569421690	274696	24.66	5790	5840	5620	7520	4060	5790	5712.88	0.92	0	9654	6050	5920	5800	5670	5550	5860	5610	78	1730	500	3700	10	1	15611619	890	-8.80	0.74	12	1.76	-648.00	7741.00	12040	20230503	-52.66	4500	20230102	26.67	12040	-52.66	20230503	4500	26.67	20230102	12040	-52.66	20230503	4500	26.67	20230102	5.19	N	000910	500	78 억	143485	N	N	0	N	N
105	20231212	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5800	10	2	0.17	109527410	18904	1.70	5790	5820	5780	7520	4060	5790	5794.21	0.92	0	442	6050	5920	5800	5670	5550	5860	5610	78	1730	500	3700	10	1	15611619	905	-8.95	0.75	12	0.12	-648.00	7741.00	12040	20230503	-51.83	4500	20230102	28.89	12040	-51.83	20230503	4500	28.89	20230102	12040	-51.83	20230503	4500	28.89	20230102	5.19	N	000910	500	78 억	143485	N	N	0	N	N
106	20231211	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5790	-310	5	-5.08	6319459600	1092719	16.04	5850	5930	5680	7930	4270	6100	5782.90	0.42	-3714	74380	6806	6452	6216	5862	5626	6630	6040	78	1830	500	3900	10	1	15611619	904	-8.94	0.75	12	7.00	-648.00	7741.00	12040	20230503	-51.91	4500	20230102	28.67	12040	-51.91	20230503	4500	28.67	20230102	12040	-51.91	20230503	4500	28.67	20230102	5.13	N	000910	500	78 억	65974	N	N	0	N	N
107	20231211	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5730	-370	5	-6.07	5856685260	1012290	14.86	5850	5930	5680	7930	4270	6100	5785.23	0.42	-3714	63059	6806	6452	6216	5862	5626	6630	6040	78	1830	500	3900	10	1	15611619	895	-8.84	0.74	12	6.48	-648.00	7741.00	12040	20230503	-52.41	4500	20230102	27.33	12040	-52.41	20230503	4500	27.33	20230102	12040	-52.41	20230503	4500	27.33	20230102	5.13	N	000910	500	78 억	65974	N	N	0	N	N
108	20231211	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5780	-320	5	-5.25	5118204150	883723	12.97	5850	5930	5680	7930	4270	6100	5791.25	0.42	-3714	56421	6806	6452	6216	5862	5626	6630	6040	78	1830	500	3900	10	1	15611619	902	-8.92	0.75	12	5.66	-648.00	7741.00	12040	20230503	-51.99	4500	20230102	28.44	12040	-51.99	20230503	4500	28.44	20230102	12040	-51.99	20230503	4500	28.44	20230102	5.13	N	000910	500	78 억	65974	N	N	0	N	N
109	20231211	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5810	-290	5	-4.75	4734883760	817579	12.00	5850	5930	5680	7930	4270	6100	5790.93	0.42	-3714	71909	6806	6452	6216	5862	5626	6630	6040	78	1830	500	3900	10	1	15611619	907	-8.97	0.75	12	5.24	-648.00	7741.00	12040	20230503	-51.74	4500	20230102	29.11	12040	-51.74	20230503	4500	29.11	20230102	12040	-51.74	20230503	4500	29.11	20230102	5.13	N	000910	500	78 억	65974	N	N	0	N	N
110	20231211	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5800	-300	5	-4.92	4400408520	759742	11.15	5850	5930	5680	7930	4270	6100	5791.52	0.42	-3714	58012	6806	6452	6216	5862	5626	6630	6040	78	1830	500	3900	10	1	15611619	905	-8.95	0.75	12	4.87	-648.00	7741.00	12040	20230503	-51.83	4500	20230102	28.89	12040	-51.83	20230503	4500	28.89	20230102	12040	-51.83	20230503	4500	28.89	20230102	5.13	N	000910	500	78 억	65974	N	N	0	N	N
111	20231211	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5860	-240	5	-3.93	3981086750	687606	10.09	5850	5930	5680	7930	4270	6100	5789.27	0.42	-3714	59348	6806	6452	6216	5862	5626	6630	6040	78	1830	500	3900	10	1	15611619	915	-9.04	0.76	12	4.40	-648.00	7741.00	12040	20230503	-51.33	4500	20230102	30.22	12040	-51.33	20230503	4500	30.22	20230102	12040	-51.33	20230503	4500	30.22	20230102	5.13	N	000910	500	78 억	65974	N	N	0	N	N
112	20231211	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5840	-260	5	-4.26	3301513120	571700	8.39	5850	5890	5680	7930	4270	6100	5774.27	0.42	-3714	59210	6806	6452	6216	5862	5626	6630	6040	78	1830	500	3900	10	1	15611619	912	-9.01	0.75	12	3.66	-648.00	7741.00	12040	20230503	-51.50	4500	20230102	29.78	12040	-51.50	20230503	4500	29.78	20230102	12040	-51.50	20230503	4500	29.78	20230102	5.13	N	000910	500	78 억	65974	N	N	0	N	N
113	20231211	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5720	-380	5	-6.23	717704930	123506	1.81	5850	5890	5710	7930	4270	6100	5808.46	0.42	-3714	-6153	6806	6452	6216	5862	5626	6630	6040	78	1830	500	3900	10	1	15611619	893	-8.83	0.74	12	0.79	-648.00	7741.00	12040	20230503	-52.49	4500	20230102	27.11	12040	-52.49	20230503	4500	27.11	20230102	12040	-52.49	20230503	4500	27.11	20230102	5.13	N	000910	500	78 억	65974	N	N	0	N	N
114	20231208	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6100	200	2	3.39	42587298020	6763994	302.85	6020	6570	5980	7670	4130	5900	6298.93	0.42	0	5491	6620	6260	6010	5650	5400	6135	5525	78	1770	500	3770	10	1	15611619	952	-9.41	0.79	12	43.33	-648.00	7741.00	12040	20230503	-49.34	4500	20230102	35.56	12040	-49.34	20230503	4500	35.56	20230102	12040	-49.34	20230503	4500	35.56	20230102	5.08	N	000910	500	78 억	65974	N	N	2	N	N
115	20231208	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6080	180	2	3.05	41486404830	6582702	294.73	6020	6570	5980	7670	4130	5900	6304.97	0.42	0	-30312	6620	6260	6010	5650	5400	6135	5525	78	1770	500	3770	10	1	15611619	949	-9.38	0.79	12	42.17	-648.00	7741.00	12040	20230503	-49.50	4500	20230102	35.11	12040	-49.50	20230503	4500	35.11	20230102	12040	-49.50	20230503	4500	35.11	20230102	5.08	N	000910	500	78 억	65974	N	N	2	N	N
116	20231208	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6010	110	2	1.86	40649444420	6444329	288.54	6020	6570	5980	7670	4130	5900	6310.51	0.42	0	-44962	6620	6260	6010	5650	5400	6135	5525	78	1770	500	3770	10	1	15611619	938	-9.27	0.78	12	41.28	-648.00	7741.00	12040	20230503	-50.08	4500	20230102	33.56	12040	-50.08	20230503	4500	33.56	20230102	12040	-50.08	20230503	4500	33.56	20230102	5.08	N	000910	500	78 억	65974	N	N	2	N	N
117	20231208	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6040	140	2	2.37	38878916030	6152497	275.47	6020	6570	6020	7670	4130	5900	6322.15	0.42	0	-25878	6620	6260	6010	5650	5400	6135	5525	78	1770	500	3770	10	1	15611619	943	-9.32	0.78	12	39.41	-648.00	7741.00	12040	20230503	-49.83	4500	20230102	34.22	12040	-49.83	20230503	4500	34.22	20230102	12040	-49.83	20230503	4500	34.22	20230102	5.08	N	000910	500	78 억	65974	N	N	2	N	N
118	20231208	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6050	150	2	2.54	38126591300	6028200	269.90	6020	6570	6020	7670	4130	5900	6327.74	0.42	0	-2667	6620	6260	6010	5650	5400	6135	5525	78	1770	500	3770	10	1	15611619	945	-9.34	0.78	12	38.61	-648.00	7741.00	12040	20230503	-49.75	4500	20230102	34.44	12040	-49.75	20230503	4500	34.44	20230102	12040	-49.75	20230503	4500	34.44	20230102	5.08	N	000910	500	78 억	65974	N	N	2	N	N
119	20231208	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6130	230	2	3.90	36015040470	5681563	254.38	6020	6570	6020	7670	4130	5900	6342.26	0.42	0	-36506	6620	6260	6010	5650	5400	6135	5525	78	1770	500	3770	10	1	15611619	957	-9.46	0.79	12	36.39	-648.00	7741.00	12040	20230503	-49.09	4500	20230102	36.22	12040	-49.09	20230503	4500	36.22	20230102	12040	-49.09	20230503	4500	36.22	20230102	5.08	N	000910	500	78 억	65974	N	N	2	N	N
120	20231208	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6300	400	2	6.78	32652050300	5139681	230.12	6020	6570	6020	7670	4130	5900	6356.74	0.42	0	-45738	6620	6260	6010	5650	5400	6135	5525	78	1770	500	3770	10	1	15611619	984	-9.72	0.81	12	32.92	-648.00	7741.00	12040	20230503	-47.67	4500	20230102	40.00	12040	-47.67	20230503	4500	40.00	20230102	12040	-47.67	20230503	4500	40.00	20230102	5.08	N	000910	500	78 억	65974	N	N	2	N	N
121	20231208	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6140	240	2	4.07	1738303780	288241	12.91	6020	6140	6020	7670	4130	5900	6053.54	0.42	0	13047	6620	6260	6010	5650	5400	6135	5525	78	1770	500	3770	10	1	15611619	959	-9.48	0.79	12	1.85	-648.00	7741.00	12040	20230503	-49.00	4500	20230102	36.44	12040	-49.00	20230503	4500	36.44	20230102	12040	-49.00	20230503	4500	36.44	20230102	5.08	N	000910	500	78 억	65974	N	N	2	N	N
122	20231207	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5900	-300	5	-4.84	12962414740	2157988	30.49	6350	6370	5760	8060	4340	6200	6007.40	0.46	0	-8552	6986	6592	6286	5892	5586	6440	5740	78	1860	500	3960	10	1	15611619	921	-9.10	0.76	12	13.82	-648.00	7741.00	12040	20230503	-51.00	4500	20230102	31.11	12040	-51.00	20230503	4500	31.11	20230102	12040	-51.00	20230503	4500	31.11	20230102	4.79	N	000910	500	78 억	71961	N	N	2	N	N
123	20231207	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5880	-320	5	-5.16	12041136570	2001347	28.28	6350	6370	5760	8060	4340	6200	6016.51	0.46	0	-13600	6986	6592	6286	5892	5586	6440	5740	78	1860	500	3960	10	1	15611619	918	-9.07	0.76	12	12.82	-648.00	7741.00	12040	20230503	-51.16	4500	20230102	30.67	12040	-51.16	20230503	4500	30.67	20230102	12040	-51.16	20230503	4500	30.67	20230102	4.79	N	000910	500	78 억	71961	N	N	10	N	N
124	20231207	140110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5800	-400	5	-6.45	11046882630	1831239	25.87	6350	6370	5760	8060	4340	6200	6032.46	0.46	0	-23298	6986	6592	6286	5892	5586	6440	5740	78	1860	500	3960	10	1	15611619	905	-8.95	0.75	12	11.73	-648.00	7741.00	12040	20230503	-51.83	4500	20230102	28.89	12040	-51.83	20230503	4500	28.89	20230102	12040	-51.83	20230503	4500	28.89	20230102	4.79	N	000910	500	78 억	71961	N	N	10	N	N
125	20231207	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5860	-340	5	-5.48	10488494420	1735310	24.52	6350	6370	5760	8060	4340	6200	6044.16	0.46	0	-22046	6986	6592	6286	5892	5586	6440	5740	78	1860	500	3960	10	1	15611619	915	-9.04	0.76	12	11.12	-648.00	7741.00	12040	20230503	-51.33	4500	20230102	30.22	12040	-51.33	20230503	4500	30.22	20230102	12040	-51.33	20230503	4500	30.22	20230102	4.79	N	000910	500	78 억	71961	N	N	10	N	N
126	20231207	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5780	-420	5	-6.77	9999059900	1651213	23.33	6350	6370	5760	8060	4340	6200	6055.58	0.46	0	-8990	6986	6592	6286	5892	5586	6440	5740	78	1860	500	3960	10	1	15611619	902	-8.92	0.75	12	10.58	-648.00	7741.00	12040	20230503	-51.99	4500	20230102	28.44	12040	-51.99	20230503	4500	28.44	20230102	12040	-51.99	20230503	4500	28.44	20230102	4.79	N	000910	500	78 억	71961	N	N	10	N	N
127	20231207	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5900	-300	5	-4.84	8546361880	1402362	19.81	6350	6370	5860	8060	4340	6200	6094.26	0.46	0	-12307	6986	6592	6286	5892	5586	6440	5740	78	1860	500	3960	10	1	15611619	921	-9.10	0.76	12	8.98	-648.00	7741.00	12040	20230503	-51.00	4500	20230102	31.11	12040	-51.00	20230503	4500	31.11	20230102	12040	-51.00	20230503	4500	31.11	20230102	4.79	N	000910	500	78 억	71961	N	N	10	N	N
128	20231207	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5950	-250	5	-4.03	7331431410	1197330	16.92	6350	6370	5860	8060	4340	6200	6123.15	0.46	0	1985	6986	6592	6286	5892	5586	6440	5740	78	1860	500	3960	10	1	15611619	929	-9.18	0.77	12	7.67	-648.00	7741.00	12040	20230503	-50.58	4500	20230102	32.22	12040	-50.58	20230503	4500	32.22	20230102	12040	-50.58	20230503	4500	32.22	20230102	4.79	N	000910	500	78 억	71961	N	N	10	N	N
129	20231207	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6320	120	2	1.94	1037957650	163639	2.31	6350	6370	6280	8060	4340	6200	6343.00	0.46	0	-9314	6986	6592	6286	5892	5586	6440	5740	78	1860	500	3960	10	1	15611619	987	-9.75	0.82	12	1.05	-648.00	7741.00	12040	20230503	-47.51	4500	20230102	40.44	12040	-47.51	20230503	4500	40.44	20230102	12040	-47.51	20230503	4500	40.44	20230102	4.79	N	000910	500	78 억	71961	N	N	10	N	N
130	20231206	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6200	30	2	0.49	43820044350	6920663	35.54	6510	6680	5980	8020	4320	6170	6331.82	0.64	0	-37256	7476	6822	6386	5732	5296	7150	6060	78	1850	500	3940	10	1	15611619	968	-9.57	0.80	12	44.33	-648.00	7741.00	12040	20230503	-48.50	4500	20230102	37.78	12040	-48.50	20230503	4500	37.78	20230102	12040	-48.50	20230503	4500	37.78	20230102	4.47	N	000910	500	78 억	99207	N	N	10	N	N
131	20231206	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6230	60	2	0.97	41780143730	6591355	33.85	6510	6680	5980	8020	4320	6170	6338.63	0.64	0	-67767	7476	6822	6386	5732	5296	7150	6060	78	1850	500	3940	10	1	15611619	973	-9.61	0.80	12	42.22	-648.00	7741.00	12040	20230503	-48.26	4500	20230102	38.44	12040	-48.26	20230503	4500	38.44	20230102	12040	-48.26	20230503	4500	38.44	20230102	4.47	N	000910	500	78 억	99207	N	N	1	N	N
132	20231206	140110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6210	40	2	0.65	38940480770	6139844	31.53	6510	6680	5980	8020	4320	6170	6342.26	0.64	0	-64464	7476	6822	6386	5732	5296	7150	6060	78	1850	500	3940	10	1	15611619	969	-9.58	0.80	12	39.33	-648.00	7741.00	12040	20230503	-48.42	4500	20230102	38.00	12040	-48.42	20230503	4500	38.00	20230102	12040	-48.42	20230503	4500	38.00	20230102	4.47	N	000910	500	78 억	99207	N	N	1	N	N
133	20231206	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6170	0	3	0.00	36661478530	5775441	29.66	6510	6680	5980	8020	4320	6170	6347.82	0.64	0	-70312	7476	6822	6386	5732	5296	7150	6060	78	1850	500	3940	10	1	15611619	963	-9.52	0.80	12	36.99	-648.00	7741.00	12040	20230503	-48.75	4500	20230102	37.11	12040	-48.75	20230503	4500	37.11	20230102	12040	-48.75	20230503	4500	37.11	20230102	4.47	N	000910	500	78 억	99207	N	N	1	N	N
134	20231206	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6300	130	2	2.11	34658121030	5455044	28.02	6510	6680	5980	8020	4320	6170	6353.41	0.64	0	-65038	7476	6822	6386	5732	5296	7150	6060	78	1850	500	3940	10	1	15611619	984	-9.72	0.81	12	34.94	-648.00	7741.00	12040	20230503	-47.67	4500	20230102	40.00	12040	-47.67	20230503	4500	40.00	20230102	12040	-47.67	20230503	4500	40.00	20230102	4.47	N	000910	500	78 억	99207	N	N	1	N	N
135	20231206	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6230	60	2	0.97	30434986480	4784844	24.57	6510	6680	5980	8020	4320	6170	6360.71	0.64	0	-83291	7476	6822	6386	5732	5296	7150	6060	78	1850	500	3940	10	1	15611619	973	-9.61	0.80	12	30.65	-648.00	7741.00	12040	20230503	-48.26	4500	20230102	38.44	12040	-48.26	20230503	4500	38.44	20230102	12040	-48.26	20230503	4500	38.44	20230102	4.47	N	000910	500	78 억	99207	N	N	1	N	N
136	20231206	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6040	-130	5	-2.11	18600146750	2916850	14.98	6510	6680	5990	8020	4320	6170	6376.79	0.64	0	-46283	7476	6822	6386	5732	5296	7150	6060	78	1850	500	3940	10	1	15611619	943	-9.32	0.78	12	18.68	-648.00	7741.00	12040	20230503	-49.83	4500	20230102	34.22	12040	-49.83	20230503	4500	34.22	20230102	12040	-49.83	20230503	4500	34.22	20230102	4.47	N	000910	500	78 억	99207	N	N	1	N	N
137	20231206	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6560	390	2	6.32	5655489970	859216	4.41	6510	6680	6500	8020	4320	6170	6582.15	0.64	0	-1102	7476	6822	6386	5732	5296	7150	6060	78	1850	500	3940	10	1	15611619	1024	-10.12	0.85	12	5.50	-648.00	7741.00	12040	20230503	-45.51	4500	20230102	45.78	12040	-45.51	20230503	4500	45.78	20230102	12040	-45.51	20230503	4500	45.78	20230102	4.47	N	000910	500	78 억	99207	N	N	1	N	N
138	20231205	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6170	750	2	13.84	125890712270	18929997	1044.62	5950	7040	5950	7040	3800	5420	6650.77	1.26	0	-87267	5806	5612	5476	5282	5146	5545	5215	78	1620	500	3460	10	1	15611619	963	-9.52	0.80	12	121.26	-648.00	7741.00	12040	20230503	-48.75	4500	20230102	37.11	12040	-48.75	20230503	4500	37.11	20230102	12040	-48.75	20230503	4500	37.11	20230102	4.41	N	000910	500	78 억	196759	N	N	1	N	N
139	20231205	150110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6120	700	2	12.92	120798069260	18090776	998.31	5950	7040	5950	7040	3800	5420	6677.33	1.26	0	-96878	5806	5612	5476	5282	5146	5545	5215	78	1620	500	3460	10	1	15611619	955	-9.44	0.79	12	115.88	-648.00	7741.00	12040	20230503	-49.17	4500	20230102	36.00	12040	-49.17	20230503	4500	36.00	20230102	12040	-49.17	20230503	4500	36.00	20230102	4.41	N	000910	500	78 억	196759	N	N	2	N	N
140	20231205	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6630	1210	2	22.32	106632755010	15879273	876.27	5950	7040	5950	7040	3800	5420	6715.22	1.26	0	-129654	5806	5612	5476	5282	5146	5545	5215	78	1620	500	3460	10	1	15611619	1035	-10.23	0.86	12	101.71	-648.00	7741.00	12040	20230503	-44.93	4500	20230102	47.33	12040	-44.93	20230503	4500	47.33	20230102	12040	-44.93	20230503	4500	47.33	20230102	4.41	N	000910	500	78 억	196759	N	N	2	N	N
141	20231205	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6790	1370	2	25.28	98902669030	14731064	812.91	5950	7040	5950	7040	3800	5420	6713.89	1.26	0	-115575	5806	5612	5476	5282	5146	5545	5215	78	1620	500	3460	10	1	15611619	1060	-10.48	0.88	12	94.36	-648.00	7741.00	12040	20230503	-43.60	4500	20230102	50.89	12040	-43.60	20230503	4500	50.89	20230102	12040	-43.60	20230503	4500	50.89	20230102	4.41	N	000910	500	78 억	196759	N	N	2	N	N
142	20231205	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6630	1210	2	22.32	86352763130	12880012	710.76	5950	7040	5950	7040	3800	5420	6704.40	1.26	0	-150105	5806	5612	5476	5282	5146	5545	5215	78	1620	500	3460	10	1	15611619	1035	-10.23	0.86	12	82.50	-648.00	7741.00	12040	20230503	-44.93	4500	20230102	47.33	12040	-44.93	20230503	4500	47.33	20230102	12040	-44.93	20230503	4500	47.33	20230102	4.41	N	000910	500	78 억	196759	N	N	2	N	N
143	20231205	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6740	1320	2	24.35	80767046290	12038806	664.34	5950	7040	5950	7040	3800	5420	6708.89	1.26	0	-132176	5806	5612	5476	5282	5146	5545	5215	78	1620	500	3460	10	1	15611619	1052	-10.40	0.87	12	77.11	-648.00	7741.00	12040	20230503	-44.02	4500	20230102	49.78	12040	-44.02	20230503	4500	49.78	20230102	12040	-44.02	20230503	4500	49.78	20230102	4.41	N	000910	500	78 억	196759	N	N	2	N	N
144	20231205	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6540	1120	2	20.66	60476758380	9033641	498.51	5950	7040	5950	7040	3800	5420	6694.62	1.26	0	-152621	5806	5612	5476	5282	5146	5545	5215	78	1620	500	3460	10	1	15611619	1021	-10.09	0.84	12	57.86	-648.00	7741.00	12040	20230503	-45.68	4500	20230102	45.33	12040	-45.68	20230503	4500	45.33	20230102	12040	-45.68	20230503	4500	45.33	20230102	4.41	N	000910	500	78 억	196759	N	N	2	N	N
145	20231205	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	6420	1000	2	18.45	7845492180	1259358	69.50	5950	6460	5950	7040	3800	5420	6229.76	1.26	0	50847	5806	5612	5476	5282	5146	5545	5215	78	1620	500	3460	10	1	15611619	1002	-9.91	0.83	12	8.07	-648.00	7741.00	12040	20230503	-46.68	4500	20230102	42.67	12040	-46.68	20230503	4500	42.67	20230102	12040	-46.68	20230503	4500	42.67	20230102	4.41	N	000910	500	78 억	196759	N	N	2	N	N
146	20231204	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5420	320	2	6.27	9028259240	1649845	1658.85	5660	5670	5340	6630	3570	5100	5472.32	1.61	0	-54468	5213	5156	5123	5066	5033	5140	5050	78	1530	500	3260	10	1	15611619	846	-8.36	0.70	12	10.57	-648.00	7741.00	12040	20230503	-54.98	4500	20230102	20.44	12040	-54.98	20230503	4500	20.44	20230102	12040	-54.98	20230503	4500	20.44	20230102	4.38	N	000910	500	78 억	251526	N	N	2	N	N
147	20231204	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	260	2	5.10	8677042320	1584748	1593.40	5660	5670	5340	6630	3570	5100	5475.35	1.61	0	-77368	5213	5156	5123	5066	5033	5140	5050	78	1530	500	3260	10	1	15611619	837	-8.27	0.69	12	10.15	-648.00	7741.00	12040	20230503	-55.48	4500	20230102	19.11	12040	-55.48	20230503	4500	19.11	20230102	12040	-55.48	20230503	4500	19.11	20230102	4.38	N	000910	500	78 억	251526	N	N	0	N	N
148	20231204	140110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	260	2	5.10	8273047450	1509369	1517.61	5660	5670	5340	6630	3570	5100	5481.13	1.61	0	-95455	5213	5156	5123	5066	5033	5140	5050	78	1530	500	3260	10	1	15611619	837	-8.27	0.69	12	9.67	-648.00	7741.00	12040	20230503	-55.48	4500	20230102	19.11	12040	-55.48	20230503	4500	19.11	20230102	12040	-55.48	20230503	4500	19.11	20230102	4.38	N	000910	500	78 억	251526	N	N	0	N	N
149	20231204	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5420	320	2	6.27	7866791520	1433639	1441.47	5660	5670	5350	6630	3570	5100	5487.29	1.61	0	-105607	5213	5156	5123	5066	5033	5140	5050	78	1530	500	3260	10	1	15611619	846	-8.36	0.70	12	9.18	-648.00	7741.00	12040	20230503	-54.98	4500	20230102	20.44	12040	-54.98	20230503	4500	20.44	20230102	12040	-54.98	20230503	4500	20.44	20230102	4.38	N	000910	500	78 억	251526	N	N	0	N	N
150	20231204	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5420	320	2	6.27	7594106450	1383292	1390.84	5660	5670	5350	6630	3570	5100	5489.88	1.61	0	-106441	5213	5156	5123	5066	5033	5140	5050	78	1530	500	3260	10	1	15611619	846	-8.36	0.70	12	8.86	-648.00	7741.00	12040	20230503	-54.98	4500	20230102	20.44	12040	-54.98	20230503	4500	20.44	20230102	12040	-54.98	20230503	4500	20.44	20230102	4.38	N	000910	500	78 억	251526	N	N	0	N	N
151	20231204	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5520	420	2	8.24	6872041740	1250586	1257.41	5660	5670	5350	6630	3570	5100	5495.06	1.61	0	-101459	5213	5156	5123	5066	5033	5140	5050	78	1530	500	3260	10	1	15611619	862	-8.52	0.71	12	8.01	-648.00	7741.00	12040	20230503	-54.15	4500	20230102	22.67	12040	-54.15	20230503	4500	22.67	20230102	12040	-54.15	20230503	4500	22.67	20230102	4.38	N	000910	500	78 억	251526	N	N	0	N	N
152	20231204	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5380	280	2	5.49	5345973570	971793	977.10	5660	5670	5350	6630	3570	5100	5501.14	1.61	0	-142296	5213	5156	5123	5066	5033	5140	5050	78	1530	500	3260	10	1	15611619	840	-8.30	0.70	12	6.22	-648.00	7741.00	12040	20230503	-55.32	4500	20230102	19.56	12040	-55.32	20230503	4500	19.56	20230102	12040	-55.32	20230503	4500	19.56	20230102	4.38	N	000910	500	78 억	251526	N	N	0	N	N
153	20231204	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5100	0	3	0.00	0	0	0.00	0	0	0	6630	3570	5100	0.00	1.61	0	0	5213	5156	5123	5066	5033	5140	5050	78	1530	500	3260	10	1	15611619	796	-7.87	0.66	12	0.00	-648.00	7741.00	12040	20230503	-57.64	4500	20230102	13.33	12040	-57.64	20230503	4500	13.33	20230102	12040	-57.64	20230503	4500	13.33	20230102	4.38	N	000910	500	78 억	251526	Y	N	0	N	N
154	20231201	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5100	-30	5	-0.58	494254620	96417	107.69	5180	5180	5090	6660	3600	5130	5126.48	1.55	0	10217	5236	5182	5096	5042	4956	5210	5070	78	1530	500	3280	10	1	15611619	796	-7.87	0.66	12	0.62	-648.00	7741.00	12040	20230503	-57.64	4500	20230102	13.33	12040	-57.64	20230503	4500	13.33	20230102	12040	-57.64	20230503	4500	13.33	20230102	4.34	N	000910	500	78 억	241245	N	N	0	N	N
155	20231201	150110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5120	-10	5	-0.19	422467720	82352	91.98	5180	5180	5090	6660	3600	5130	5130.02	1.55	0	10045	5236	5182	5096	5042	4956	5210	5070	78	1530	500	3280	10	1	15611619	799	-7.90	0.66	12	0.53	-648.00	7741.00	12040	20230503	-57.48	4500	20230102	13.78	12040	-57.48	20230503	4500	13.78	20230102	12040	-57.48	20230503	4500	13.78	20230102	4.34	N	000910	500	78 억	241245	N	N	0	N	N
156	20231201	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5130	0	3	0.00	365698670	71275	79.60	5180	5180	5090	6660	3600	5130	5130.82	1.55	0	8486	5236	5182	5096	5042	4956	5210	5070	78	1530	500	3280	10	1	15611619	801	-7.92	0.66	12	0.46	-648.00	7741.00	12040	20230503	-57.39	4500	20230102	14.00	12040	-57.39	20230503	4500	14.00	20230102	12040	-57.39	20230503	4500	14.00	20230102	4.34	N	000910	500	78 억	241245	N	N	0	N	N
157	20231201	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5130	0	3	0.00	302329890	58907	65.79	5180	5180	5090	6660	3600	5130	5132.35	1.55	0	7924	5236	5182	5096	5042	4956	5210	5070	78	1530	500	3280	10	1	15611619	801	-7.92	0.66	12	0.38	-648.00	7741.00	12040	20230503	-57.39	4500	20230102	14.00	12040	-57.39	20230503	4500	14.00	20230102	12040	-57.39	20230503	4500	14.00	20230102	4.34	N	000910	500	78 억	241245	N	N	0	N	N
158	20231201	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	20	2	0.39	251369510	48965	54.69	5180	5180	5090	6660	3600	5130	5133.69	1.55	0	5447	5236	5182	5096	5042	4956	5210	5070	78	1530	500	3280	10	1	15611619	804	-7.95	0.67	12	0.31	-648.00	7741.00	12040	20230503	-57.23	4500	20230102	14.44	12040	-57.23	20230503	4500	14.44	20230102	12040	-57.23	20230503	4500	14.44	20230102	4.34	N	000910	500	78 억	241245	N	N	0	N	N
159	20231201	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5160	30	2	0.58	196663010	38325	42.80	5180	5180	5090	6660	3600	5130	5131.47	1.55	0	1428	5236	5182	5096	5042	4956	5210	5070	78	1530	500	3280	10	1	15611619	806	-7.96	0.67	12	0.25	-648.00	7741.00	12040	20230503	-57.14	4500	20230102	14.67	12040	-57.14	20230503	4500	14.67	20230102	12040	-57.14	20230503	4500	14.67	20230102	4.34	N	000910	500	78 억	241245	N	N	0	N	N
160	20231201	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5140	10	2	0.19	112628260	21957	24.52	5180	5180	5090	6660	3600	5130	5129.48	1.55	0	-373	5236	5182	5096	5042	4956	5210	5070	78	1530	500	3280	10	1	15611619	802	-7.93	0.66	12	0.14	-648.00	7741.00	12040	20230503	-57.31	4500	20230102	14.22	12040	-57.31	20230503	4500	14.22	20230102	12040	-57.31	20230503	4500	14.22	20230102	4.34	N	000910	500	78 억	241245	N	N	0	N	N
161	20231201	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5140	10	2	0.19	14449240	2803	3.13	5180	5180	5140	6660	3600	5130	5160.33	1.55	0	-1633	5236	5182	5096	5042	4956	5210	5070	78	1530	500	3280	10	1	15611619	802	-7.93	0.66	12	0.02	-648.00	7741.00	12040	20230503	-57.31	4500	20230102	14.22	12040	-57.31	20230503	4500	14.22	20230102	12040	-57.31	20230503	4500	14.22	20230102	4.34	N	000910	500	78 억	241245	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History