KissMeData/000480/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160108	57	100.00	KOSPI	비금속광물	N	N	N	N		N	6460	40	2	0.62	141803790	22050	31.50	6420	6480	6370	8340	4500	6420	6429.76	1.49	-203	1994	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3029	6.31	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.61	N	000480	500	234 억	697490	N	N	27	N	N
3	20231229	150108	57	100.00	KOSPI	비금속광물	N	N	N	N		N	6460	40	2	0.62	141803790	22050	31.50	6420	6480	6370	8340	4500	6420	6429.76	1.49	-203	1994	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3029	6.31	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.61	N	000480	500	234 억	697490	N	N	27	N	N
4	20231229	140107	57	100.00	KOSPI	비금속광물	N	N	N	N		N	6460	40	2	0.62	141803790	22050	31.50	6420	6480	6370	8340	4500	6420	6429.76	1.49	-203	1994	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3029	6.31	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.61	N	000480	500	234 억	697490	N	N	27	N	N
5	20231229	130108	57	100.00	KOSPI	비금속광물	N	N	N	N		N	6460	40	2	0.62	141803790	22050	31.50	6420	6480	6370	8340	4500	6420	6429.76	1.49	-203	1994	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3029	6.31	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.61	N	000480	500	234 억	697490	N	N	27	N	N
6	20231229	120108	57	100.00	KOSPI	비금속광물	N	N	N	N		N	6460	40	2	0.62	141803790	22050	31.50	6420	6480	6370	8340	4500	6420	6429.76	1.49	-203	1994	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3029	6.31	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.61	N	000480	500	234 억	697490	N	N	27	N	N
7	20231229	110107	57	100.00	KOSPI	비금속광물	N	N	N	N		N	6460	40	2	0.62	141803790	22050	31.50	6420	6480	6370	8340	4500	6420	6429.76	1.49	-203	1994	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3029	6.31	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.61	N	000480	500	234 억	697490	N	N	27	N	N
8	20231229	100107	57	100.00	KOSPI	비금속광물	N	N	N	N		N	6460	40	2	0.62	141803790	22050	31.50	6420	6480	6370	8340	4500	6420	6429.76	1.49	-203	1994	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3029	6.31	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.61	N	000480	500	234 억	697490	N	N	27	N	N
9	20231229	090107	57	100.00	KOSPI	비금속광물	N	N	N	N		N	6460	40	2	0.62	141803790	22050	31.50	6420	6480	6370	8340	4500	6420	6429.76	1.49	-203	1994	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3029	6.31	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.61	N	000480	500	234 억	697490	N	N	27	N	N
10	20231228	160107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6460	40	2	0.62	131086550	20387	29.13	6420	6480	6370	8340	4500	6420	6429.76	1.49	0	1994	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3029	6.31	0.37	12	0.04	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.61	N	000480	500	234 억	697693	N	N	27	N	N
11	20231228	150107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6450	30	2	0.47	116443150	18116	25.88	6420	6480	6370	8340	4500	6420	6427.64	1.49	0	2391	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3024	6.30	0.37	12	0.04	1023.00	17564.00	24050	20230728	-73.18	5940	20231031	8.59	24050	-73.18	20230728	5940	8.59	20231031	102100	-93.68	20230405	5940	8.59	20231031	0.61	N	000480	500	234 억	697693	N	N	2	N	N
12	20231228	140107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6460	40	2	0.62	99584800	15504	22.15	6420	6480	6370	8340	4500	6420	6423.17	1.49	0	1133	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3029	6.31	0.37	12	0.03	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.61	N	000480	500	234 억	697693	N	N	2	N	N
13	20231228	130107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6440	20	2	0.31	66609390	10395	14.85	6420	6480	6370	8340	4500	6420	6407.83	1.49	0	-1905	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3020	6.30	0.37	12	0.02	1023.00	17564.00	24050	20230728	-73.22	5940	20231031	8.42	24050	-73.22	20230728	5940	8.42	20231031	102100	-93.69	20230405	5940	8.42	20231031	0.61	N	000480	500	234 억	697693	N	N	2	N	N
14	20231228	120107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6410	-10	5	-0.16	52391400	8185	11.69	6420	6480	6370	8340	4500	6420	6400.90	1.49	0	-2018	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3006	6.27	0.36	12	0.02	1023.00	17564.00	24050	20230728	-73.35	5940	20231031	7.91	24050	-73.35	20230728	5940	7.91	20231031	102100	-93.72	20230405	5940	7.91	20231031	0.61	N	000480	500	234 억	697693	N	N	2	N	N
15	20231228	110107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6450	30	2	0.47	37091660	5801	8.29	6420	6480	6370	8340	4500	6420	6394.01	1.49	0	-1912	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3024	6.30	0.37	12	0.01	1023.00	17564.00	24050	20230728	-73.18	5940	20231031	8.59	24050	-73.18	20230728	5940	8.59	20231031	102100	-93.68	20230405	5940	8.59	20231031	0.61	N	000480	500	234 억	697693	N	N	2	N	N
16	20231228	100108	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6420	0	3	0.00	31808990	4980	7.12	6420	6480	6370	8340	4500	6420	6387.35	1.49	0	-1707	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3010	6.28	0.37	12	0.01	1023.00	17564.00	24050	20230728	-73.31	5940	20231031	8.08	24050	-73.31	20230728	5940	8.08	20231031	102100	-93.71	20230405	5940	8.08	20231031	0.61	N	000480	500	234 억	697693	N	N	2	N	N
17	20231228	090107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6420	0	3	0.00	828180	129	0.18	6420	6420	6420	8340	4500	6420	6420.00	1.49	0	-7	6793	6606	6483	6296	6173	6545	6235	234	1920	500	3850	10	1	46890490	3010	6.28	0.37	12	0.00	1023.00	17564.00	24050	20230728	-73.31	5940	20231031	8.08	24050	-73.31	20230728	5940	8.08	20231031	102100	-93.71	20230405	5940	8.08	20231031	0.61	N	000480	500	234 억	697693	N	N	2	N	N
18	20231227	160107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6420	-250	5	-3.75	444383880	69006	126.18	6550	6670	6360	8670	4670	6670	6437.77	1.54	0	-22836	6743	6706	6633	6596	6523	6725	6615	234	2000	500	4000	10	1	46890490	3010	6.28	0.37	12	0.15	1023.00	17564.00	24050	20230728	-73.31	5940	20231031	8.08	24050	-73.31	20230728	5940	8.08	20231031	102100	-93.71	20230405	5940	8.08	20231031	0.63	N	000480	500	234 억	723516	N	N	2	N	N
19	20231227	150108	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6410	-260	5	-3.90	410375300	63698	116.48	6550	6670	6360	8670	4670	6670	6440.35	1.54	0	-20784	6743	6706	6633	6596	6523	6725	6615	234	2000	500	4000	10	1	46890490	3006	6.27	0.36	12	0.14	1023.00	17564.00	24050	20230728	-73.35	5940	20231031	7.91	24050	-73.35	20230728	5940	7.91	20231031	102100	-93.72	20230405	5940	7.91	20231031	0.63	N	000480	500	234 억	723516	N	N	0	N	N
20	20231227	140108	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6420	-250	5	-3.75	364423080	56532	103.37	6550	6670	6360	8670	4670	6670	6443.92	1.54	0	-16398	6743	6706	6633	6596	6523	6725	6615	234	2000	500	4000	10	1	46890490	3010	6.28	0.37	12	0.12	1023.00	17564.00	24050	20230728	-73.31	5940	20231031	8.08	24050	-73.31	20230728	5940	8.08	20231031	102100	-93.71	20230405	5940	8.08	20231031	0.63	N	000480	500	234 억	723516	N	N	0	N	N
21	20231227	130107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6410	-260	5	-3.90	343424620	53260	97.39	6550	6670	6360	8670	4670	6670	6445.55	1.54	0	-15001	6743	6706	6633	6596	6523	6725	6615	234	2000	500	4000	10	1	46890490	3006	6.27	0.36	12	0.11	1023.00	17564.00	24050	20230728	-73.35	5940	20231031	7.91	24050	-73.35	20230728	5940	7.91	20231031	102100	-93.72	20230405	5940	7.91	20231031	0.63	N	000480	500	234 억	723516	N	N	0	N	N
22	20231227	120107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6400	-270	5	-4.05	326548540	50630	92.58	6550	6670	6360	8670	4670	6670	6447.06	1.54	0	-12865	6743	6706	6633	6596	6523	6725	6615	234	2000	500	4000	10	1	46890490	3001	6.26	0.36	12	0.11	1023.00	17564.00	24050	20230728	-73.39	5940	20231031	7.74	24050	-73.39	20230728	5940	7.74	20231031	102100	-93.73	20230405	5940	7.74	20231031	0.63	N	000480	500	234 억	723516	N	N	0	N	N
23	20231227	110107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6410	-260	5	-3.90	246253490	38159	69.78	6550	6670	6360	8670	4670	6670	6449.89	1.54	0	-9725	6743	6706	6633	6596	6523	6725	6615	234	2000	500	4000	10	1	46890490	3006	6.27	0.36	12	0.08	1023.00	17564.00	24050	20230728	-73.35	5940	20231031	7.91	24050	-73.35	20230728	5940	7.91	20231031	102100	-93.72	20230405	5940	7.91	20231031	0.63	N	000480	500	234 억	723516	N	N	0	N	N
24	20231227	100107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6450	-220	5	-3.30	149696150	23061	42.17	6550	6670	6390	8670	4670	6670	6486.54	1.54	0	-3881	6743	6706	6633	6596	6523	6725	6615	234	2000	500	4000	10	1	46890490	3024	6.30	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.18	5940	20231031	8.59	24050	-73.18	20230728	5940	8.59	20231031	102100	-93.68	20230405	5940	8.59	20231031	0.63	N	000480	500	234 억	723516	N	N	0	N	N
25	20231227	090107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6600	-70	5	-1.05	15358600	2333	4.27	6550	6600	6550	8670	4670	6670	6553.14	1.54	0	125	6743	6706	6633	6596	6523	6725	6615	234	2000	500	4000	10	1	46890490	3095	6.45	0.38	12	0.00	1023.00	17564.00	24050	20230728	-72.56	5940	20231031	11.11	24050	-72.56	20230728	5940	11.11	20231031	102100	-93.54	20230405	5940	11.11	20231031	0.63	N	000480	500	234 억	723516	N	N	0	N	N
26	20231226	160108	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6670	110	2	1.68	347337710	52416	84.20	6640	6670	6560	8520	4600	6560	6626.35	1.54	0	37	6700	6630	6560	6490	6420	6595	6455	234	1960	500	3930	10	1	46890490	3128	6.52	0.38	12	0.11	1023.00	17564.00	24050	20230728	-72.27	5940	20231031	12.29	24050	-72.27	20230728	5940	12.29	20231031	102100	-93.47	20230405	5940	12.29	20231031	0.62	N	000480	500	234 억	724439	N	N	0	N	N
27	20231226	150107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6620	60	2	0.91	308419680	46575	74.82	6640	6670	6560	8520	4600	6560	6622.00	1.54	0	855	6700	6630	6560	6490	6420	6595	6455	234	1960	500	3930	10	1	46890490	3104	6.47	0.38	12	0.10	1023.00	17564.00	24050	20230728	-72.47	5940	20231031	11.45	24050	-72.47	20230728	5940	11.45	20231031	102100	-93.52	20230405	5940	11.45	20231031	0.62	N	000480	500	234 억	724439	N	N	0	N	N
28	20231226	140107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6620	60	2	0.91	251175860	37951	60.96	6640	6670	6560	8520	4600	6560	6618.43	1.54	0	2292	6700	6630	6560	6490	6420	6595	6455	234	1960	500	3930	10	1	46890490	3104	6.47	0.38	12	0.08	1023.00	17564.00	24050	20230728	-72.47	5940	20231031	11.45	24050	-72.47	20230728	5940	11.45	20231031	102100	-93.52	20230405	5940	11.45	20231031	0.62	N	000480	500	234 억	724439	N	N	0	N	N
29	20231226	130107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6610	50	2	0.76	234824970	35472	56.98	6640	6670	6560	8520	4600	6560	6620.01	1.54	0	2370	6700	6630	6560	6490	6420	6595	6455	234	1960	500	3930	10	1	46890490	3099	6.46	0.38	12	0.08	1023.00	17564.00	24050	20230728	-72.52	5940	20231031	11.28	24050	-72.52	20230728	5940	11.28	20231031	102100	-93.53	20230405	5940	11.28	20231031	0.62	N	000480	500	234 억	724439	N	N	0	N	N
30	20231226	120107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6620	60	2	0.91	183227280	27678	44.46	6640	6670	6560	8520	4600	6560	6619.96	1.54	0	1760	6700	6630	6560	6490	6420	6595	6455	234	1960	500	3930	10	1	46890490	3104	6.47	0.38	12	0.06	1023.00	17564.00	24050	20230728	-72.47	5940	20231031	11.45	24050	-72.47	20230728	5940	11.45	20231031	102100	-93.52	20230405	5940	11.45	20231031	0.62	N	000480	500	234 억	724439	N	N	0	N	N
31	20231226	110107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6660	100	2	1.52	149449090	22582	36.28	6640	6660	6560	8520	4600	6560	6618.06	1.54	0	2076	6700	6630	6560	6490	6420	6595	6455	234	1960	500	3930	10	1	46890490	3123	6.51	0.38	12	0.05	1023.00	17564.00	24050	20230728	-72.31	5940	20231031	12.12	24050	-72.31	20230728	5940	12.12	20231031	102100	-93.48	20230405	5940	12.12	20231031	0.62	N	000480	500	234 억	724439	N	N	0	N	N
32	20231226	100107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6610	50	2	0.76	81280340	12317	19.79	6640	6640	6560	8520	4600	6560	6599.04	1.54	0	834	6700	6630	6560	6490	6420	6595	6455	234	1960	500	3930	10	1	46890490	3099	6.46	0.38	12	0.03	1023.00	17564.00	24050	20230728	-72.52	5940	20231031	11.28	24050	-72.52	20230728	5940	11.28	20231031	102100	-93.53	20230405	5940	11.28	20231031	0.62	N	000480	500	234 억	724439	N	N	0	N	N
33	20231226	090107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6570	10	2	0.15	3080240	466	0.75	6640	6640	6570	8520	4600	6560	6609.96	1.54	0	-241	6700	6630	6560	6490	6420	6595	6455	234	1960	500	3930	10	1	46890490	3081	6.42	0.37	12	0.00	1023.00	17564.00	24050	20230728	-72.68	5940	20231031	10.61	24050	-72.68	20230728	5940	10.61	20231031	102100	-93.57	20230405	5940	10.61	20231031	0.62	N	000480	500	234 억	724439	N	N	0	N	N
34	20231222	160107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6560	10	2	0.15	407059300	62014	123.98	6600	6630	6490	8510	4590	6550	6563.99	1.53	9338	7556	6630	6590	6510	6470	6390	6610	6490	234	1960	500	3930	10	1	46890490	3076	6.41	0.37	12	0.13	1023.00	17564.00	24050	20230728	-72.72	5940	20231031	10.44	24050	-72.72	20230728	5940	10.44	20231031	102100	-93.57	20230405	5940	10.44	20231031	0.64	N	000480	500	234 억	716804	N	N	0	N	N
35	20231222	150107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6600	50	2	0.76	374252700	57021	114.00	6600	6630	6490	8510	4590	6550	6563.42	1.53	9338	7443	6630	6590	6510	6470	6390	6610	6490	234	1960	500	3930	10	1	46890490	3095	6.45	0.38	12	0.12	1023.00	17564.00	24050	20230728	-72.56	5940	20231031	11.11	24050	-72.56	20230728	5940	11.11	20231031	102100	-93.54	20230405	5940	11.11	20231031	0.64	N	000480	500	234 억	716804	N	N	0	N	N
36	20231222	140107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6600	50	2	0.76	223444480	34139	68.25	6600	6600	6490	8510	4590	6550	6545.14	1.53	9338	1233	6630	6590	6510	6470	6390	6610	6490	234	1960	500	3930	10	1	46890490	3095	6.45	0.38	12	0.07	1023.00	17564.00	24050	20230728	-72.56	5940	20231031	11.11	24050	-72.56	20230728	5940	11.11	20231031	102100	-93.54	20230405	5940	11.11	20231031	0.64	N	000480	500	234 억	716804	N	N	0	N	N
37	20231222	130107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6560	10	2	0.15	198908270	30411	60.80	6600	6600	6490	8510	4590	6550	6540.67	1.53	9338	1109	6630	6590	6510	6470	6390	6610	6490	234	1960	500	3930	10	1	46890490	3076	6.41	0.37	12	0.06	1023.00	17564.00	24050	20230728	-72.72	5940	20231031	10.44	24050	-72.72	20230728	5940	10.44	20231031	102100	-93.57	20230405	5940	10.44	20231031	0.64	N	000480	500	234 억	716804	N	N	0	N	N
38	20231222	120107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6550	0	3	0.00	189337810	28951	57.88	6600	6600	6490	8510	4590	6550	6539.94	1.53	9338	583	6630	6590	6510	6470	6390	6610	6490	234	1960	500	3930	10	1	46890490	3071	6.40	0.37	12	0.06	1023.00	17564.00	24050	20230728	-72.77	5940	20231031	10.27	24050	-72.77	20230728	5940	10.27	20231031	102100	-93.58	20230405	5940	10.27	20231031	0.64	N	000480	500	234 억	716804	N	N	0	N	N
39	20231222	110107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6560	10	2	0.15	147948280	22627	45.24	6600	6600	6490	8510	4590	6550	6538.57	1.53	9338	111	6630	6590	6510	6470	6390	6610	6490	234	1960	500	3930	10	1	46890490	3076	6.41	0.37	12	0.05	1023.00	17564.00	24050	20230728	-72.72	5940	20231031	10.44	24050	-72.72	20230728	5940	10.44	20231031	102100	-93.57	20230405	5940	10.44	20231031	0.64	N	000480	500	234 억	716804	N	N	0	N	N
40	20231222	100107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6580	30	2	0.46	94510520	14480	28.95	6600	6600	6490	8510	4590	6550	6526.97	1.53	9338	-2346	6630	6590	6510	6470	6390	6610	6490	234	1960	500	3930	10	1	46890490	3085	6.43	0.37	12	0.03	1023.00	17564.00	24050	20230728	-72.64	5940	20231031	10.77	24050	-72.64	20230728	5940	10.77	20231031	102100	-93.56	20230405	5940	10.77	20231031	0.64	N	000480	500	234 억	716804	N	N	0	N	N
41	20231222	090107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6570	20	2	0.31	2940420	446	0.89	6600	6600	6570	8510	4590	6550	6592.87	1.53	9338	-241	6630	6590	6510	6470	6390	6610	6490	234	1960	500	3930	10	1	46890490	3081	6.42	0.37	12	0.00	1023.00	17564.00	24050	20230728	-72.68	5940	20231031	10.61	24050	-72.68	20230728	5940	10.61	20231031	102100	-93.57	20230405	5940	10.61	20231031	0.64	N	000480	500	234 억	716804	N	N	0	N	N
42	20231221	160107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6550	80	2	1.24	316285870	48617	82.44	6430	6550	6430	8410	4530	6470	6505.45	1.50	0	3776	6603	6536	6463	6396	6323	6570	6430	234	1940	500	3880	10	1	46890490	3071	6.40	0.37	12	0.10	1023.00	17564.00	24050	20230728	-72.77	5940	20231031	10.27	24050	-72.77	20230728	5940	10.27	20231031	102100	-93.58	20230405	5940	10.27	20231031	0.66	N	000480	500	234 억	704590	N	N	94	N	N
43	20231221	150108	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6520	50	2	0.77	244938240	37710	63.94	6430	6530	6430	8410	4530	6470	6495.31	1.50	0	1112	6603	6536	6463	6396	6323	6570	6430	234	1940	500	3880	10	1	46890490	3057	6.37	0.37	12	0.08	1023.00	17564.00	24050	20230728	-72.89	5940	20231031	9.76	24050	-72.89	20230728	5940	9.76	20231031	102100	-93.61	20230405	5940	9.76	20231031	0.66	N	000480	500	234 억	704590	N	N	94	N	N
44	20231221	140107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6530	60	2	0.93	234719760	36142	61.29	6430	6530	6430	8410	4530	6470	6494.38	1.50	0	1180	6603	6536	6463	6396	6323	6570	6430	234	1940	500	3880	10	1	46890490	3062	6.38	0.37	12	0.08	1023.00	17564.00	24050	20230728	-72.85	5940	20231031	9.93	24050	-72.85	20230728	5940	9.93	20231031	102100	-93.60	20230405	5940	9.93	20231031	0.66	N	000480	500	234 억	704590	N	N	94	N	N
45	20231221	130107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6480	10	2	0.15	166418320	25643	43.48	6430	6520	6430	8410	4530	6470	6489.81	1.50	0	1455	6603	6536	6463	6396	6323	6570	6430	234	1940	500	3880	10	1	46890490	3039	6.33	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.06	5940	20231031	9.09	24050	-73.06	20230728	5940	9.09	20231031	102100	-93.65	20230405	5940	9.09	20231031	0.66	N	000480	500	234 억	704590	N	N	94	N	N
46	20231221	120107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6490	20	2	0.31	149833770	23088	39.15	6430	6520	6430	8410	4530	6470	6489.68	1.50	0	1628	6603	6536	6463	6396	6323	6570	6430	234	1940	500	3880	10	1	46890490	3043	6.34	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.01	5940	20231031	9.26	24050	-73.01	20230728	5940	9.26	20231031	102100	-93.64	20230405	5940	9.26	20231031	0.66	N	000480	500	234 억	704590	N	N	94	N	N
47	20231221	110107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6460	-10	5	-0.15	140434240	21633	36.68	6430	6520	6430	8410	4530	6470	6491.67	1.50	0	1517	6603	6536	6463	6396	6323	6570	6430	234	1940	500	3880	10	1	46890490	3029	6.31	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.66	N	000480	500	234 억	704590	N	N	94	N	N
48	20231221	100106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6500	30	2	0.46	62539850	9631	16.33	6430	6520	6430	8410	4530	6470	6493.60	1.50	0	6193	6603	6536	6463	6396	6323	6570	6430	234	1940	500	3880	10	1	46890490	3048	6.35	0.37	12	0.02	1023.00	17564.00	24050	20230728	-72.97	5940	20231031	9.43	24050	-72.97	20230728	5940	9.43	20231031	102100	-93.63	20230405	5940	9.43	20231031	0.66	N	000480	500	234 억	704590	N	N	94	N	N
49	20231221	090107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6430	-40	5	-0.62	694440	108	0.18	6430	6430	6430	8410	4530	6470	6430.00	1.50	0	-14	6603	6536	6463	6396	6323	6570	6430	234	1940	500	3880	10	1	46890490	3015	6.29	0.37	12	0.00	1023.00	17564.00	24050	20230728	-73.26	5940	20231031	8.25	24050	-73.26	20230728	5940	8.25	20231031	102100	-93.70	20230405	5940	8.25	20231031	0.66	N	000480	500	234 억	704590	N	N	94	N	N
50	20231220	160107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6470	0	3	0.00	378307160	58522	153.26	6390	6530	6390	8410	4530	6470	6464.35	1.49	0	6058	6576	6522	6466	6412	6356	6495	6385	234	1940	500	3880	10	1	46890490	3034	6.32	0.37	12	0.12	1023.00	17564.00	24050	20230728	-73.10	5940	20231031	8.92	24050	-73.10	20230728	5940	8.92	20231031	102100	-93.66	20230405	5940	8.92	20231031	0.65	N	000480	500	234 억	699254	N	N	94	N	N
51	20231220	150108	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6500	30	2	0.46	320140410	49540	129.73	6390	6530	6390	8410	4530	6470	6462.26	1.49	0	9512	6576	6522	6466	6412	6356	6495	6385	234	1940	500	3880	10	1	46890490	3048	6.35	0.37	12	0.11	1023.00	17564.00	24050	20230728	-72.97	5940	20231031	9.43	24050	-72.97	20230728	5940	9.43	20231031	102100	-93.63	20230405	5940	9.43	20231031	0.65	N	000480	500	234 억	699254	N	N	15	N	N
52	20231220	140108	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6500	30	2	0.46	279176800	43234	113.22	6390	6530	6390	8410	4530	6470	6457.34	1.49	0	8026	6576	6522	6466	6412	6356	6495	6385	234	1940	500	3880	10	1	46890490	3048	6.35	0.37	12	0.09	1023.00	17564.00	24050	20230728	-72.97	5940	20231031	9.43	24050	-72.97	20230728	5940	9.43	20231031	102100	-93.63	20230405	5940	9.43	20231031	0.65	N	000480	500	234 억	699254	N	N	15	N	N
53	20231220	130108	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6490	20	2	0.31	254672220	39455	103.32	6390	6530	6390	8410	4530	6470	6454.75	1.49	0	8703	6576	6522	6466	6412	6356	6495	6385	234	1940	500	3880	10	1	46890490	3043	6.34	0.37	12	0.08	1023.00	17564.00	24050	20230728	-73.01	5940	20231031	9.26	24050	-73.01	20230728	5940	9.26	20231031	102100	-93.64	20230405	5940	9.26	20231031	0.65	N	000480	500	234 억	699254	N	N	15	N	N
54	20231220	120106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6470	0	3	0.00	244954020	37954	99.39	6390	6530	6390	8410	4530	6470	6453.97	1.49	0	8682	6576	6522	6466	6412	6356	6495	6385	234	1940	500	3880	10	1	46890490	3034	6.32	0.37	12	0.08	1023.00	17564.00	24050	20230728	-73.10	5940	20231031	8.92	24050	-73.10	20230728	5940	8.92	20231031	102100	-93.66	20230405	5940	8.92	20231031	0.65	N	000480	500	234 억	699254	N	N	15	N	N
55	20231220	110107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6520	50	2	0.77	174505800	27074	70.90	6390	6530	6390	8410	4530	6470	6445.51	1.49	0	7054	6576	6522	6466	6412	6356	6495	6385	234	1940	500	3880	10	1	46890490	3057	6.37	0.37	12	0.06	1023.00	17564.00	24050	20230728	-72.89	5940	20231031	9.76	24050	-72.89	20230728	5940	9.76	20231031	102100	-93.61	20230405	5940	9.76	20231031	0.65	N	000480	500	234 억	699254	N	N	15	N	N
56	20231220	100106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6490	20	2	0.31	130144960	20244	53.01	6390	6510	6390	8410	4530	6470	6428.82	1.49	0	4605	6576	6522	6466	6412	6356	6495	6385	234	1940	500	3880	10	1	46890490	3043	6.34	0.37	12	0.04	1023.00	17564.00	24050	20230728	-73.01	5940	20231031	9.26	24050	-73.01	20230728	5940	9.26	20231031	102100	-93.64	20230405	5940	9.26	20231031	0.65	N	000480	500	234 억	699254	N	N	15	N	N
57	20231220	090107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6420	-50	5	-0.77	64711750	10127	26.52	6390	6460	6390	8410	4530	6470	6390.02	1.49	0	1074	6576	6522	6466	6412	6356	6495	6385	234	1940	500	3880	10	1	46890490	3010	6.28	0.37	12	0.02	1023.00	17564.00	24050	20230728	-73.31	5940	20231031	8.08	24050	-73.31	20230728	5940	8.08	20231031	102100	-93.71	20230405	5940	8.08	20231031	0.65	N	000480	500	234 억	699254	N	N	15	N	N
58	20231219	160107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6470	-20	5	-0.31	244747560	37953	109.44	6480	6520	6410	8430	4550	6490	6448.70	1.49	0	-6206	6643	6566	6473	6396	6303	6605	6435	234	1940	500	3890	10	1	46890490	3034	6.32	0.37	12	0.08	1023.00	17564.00	24050	20230728	-73.10	5940	20231031	8.92	24050	-73.10	20230728	5940	8.92	20231031	102100	-93.66	20230405	5940	8.92	20231031	0.65	N	000480	500	234 억	697021	N	N	15	N	N
59	20231219	150107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6420	-70	5	-1.08	216400860	33560	96.77	6480	6520	6410	8430	4550	6490	6448.18	1.49	0	-5516	6643	6566	6473	6396	6303	6605	6435	234	1940	500	3890	10	1	46890490	3010	6.28	0.37	12	0.07	1023.00	17564.00	24050	20230728	-73.31	5940	20231031	8.08	24050	-73.31	20230728	5940	8.08	20231031	102100	-93.71	20230405	5940	8.08	20231031	0.65	N	000480	500	234 억	697021	N	N	0	N	N
60	20231219	140106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6450	-40	5	-0.62	166900000	25864	74.58	6480	6520	6410	8430	4550	6490	6452.98	1.49	0	-3401	6643	6566	6473	6396	6303	6605	6435	234	1940	500	3890	10	1	46890490	3024	6.30	0.37	12	0.06	1023.00	17564.00	24050	20230728	-73.18	5940	20231031	8.59	24050	-73.18	20230728	5940	8.59	20231031	102100	-93.68	20230405	5940	8.59	20231031	0.65	N	000480	500	234 억	697021	N	N	0	N	N
61	20231219	130107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6480	-10	5	-0.15	145133430	22496	64.87	6480	6520	6410	8430	4550	6490	6451.52	1.49	0	-1530	6643	6566	6473	6396	6303	6605	6435	234	1940	500	3890	10	1	46890490	3039	6.33	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.06	5940	20231031	9.09	24050	-73.06	20230728	5940	9.09	20231031	102100	-93.65	20230405	5940	9.09	20231031	0.65	N	000480	500	234 억	697021	N	N	0	N	N
62	20231219	120107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6480	-10	5	-0.15	133181160	20652	59.55	6480	6520	6410	8430	4550	6490	6448.83	1.49	0	-2259	6643	6566	6473	6396	6303	6605	6435	234	1940	500	3890	10	1	46890490	3039	6.33	0.37	12	0.04	1023.00	17564.00	24050	20230728	-73.06	5940	20231031	9.09	24050	-73.06	20230728	5940	9.09	20231031	102100	-93.65	20230405	5940	9.09	20231031	0.65	N	000480	500	234 억	697021	N	N	0	N	N
63	20231219	110107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6460	-30	5	-0.46	109451180	16992	49.00	6480	6520	6410	8430	4550	6490	6441.34	1.49	0	-3860	6643	6566	6473	6396	6303	6605	6435	234	1940	500	3890	10	1	46890490	3029	6.31	0.37	12	0.04	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.65	N	000480	500	234 억	697021	N	N	0	N	N
64	20231219	100106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6420	-70	5	-1.08	67215740	10445	30.12	6480	6520	6410	8430	4550	6490	6435.21	1.49	0	-3552	6643	6566	6473	6396	6303	6605	6435	234	1940	500	3890	10	1	46890490	3010	6.28	0.37	12	0.02	1023.00	17564.00	24050	20230728	-73.31	5940	20231031	8.08	24050	-73.31	20230728	5940	8.08	20231031	102100	-93.71	20230405	5940	8.08	20231031	0.65	N	000480	500	234 억	697021	N	N	0	N	N
65	20231219	090107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6460	-30	5	-0.46	17974810	2779	8.01	6480	6480	6460	8430	4550	6490	6468.09	1.49	0	63	6643	6566	6473	6396	6303	6605	6435	234	1940	500	3890	10	1	46890490	3029	6.31	0.37	12	0.01	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.65	N	000480	500	234 억	697021	N	N	0	N	N
66	20231218	160107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6490	110	2	1.72	224436760	34666	86.05	6380	6550	6380	8290	4470	6380	6474.07	1.46	0	13987	6526	6452	6376	6302	6226	6490	6340	234	1910	500	3820	10	1	46890490	3043	6.34	0.37	12	0.07	1023.00	17564.00	24050	20230728	-73.01	5940	20231031	9.26	24050	-73.01	20230728	5940	9.26	20231031	102100	-93.64	20230405	5940	9.26	20231031	0.67	N	000480	500	234 억	683102	N	N	0	N	N
67	20231218	150107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6520	140	2	2.19	211656480	32698	81.16	6380	6550	6380	8290	4470	6380	6473.07	1.46	0	13290	6526	6452	6376	6302	6226	6490	6340	234	1910	500	3820	10	1	46890490	3057	6.37	0.37	12	0.07	1023.00	17564.00	24050	20230728	-72.89	5940	20231031	9.76	24050	-72.89	20230728	5940	9.76	20231031	102100	-93.61	20230405	5940	9.76	20231031	0.67	N	000480	500	234 억	683102	N	N	0	N	N
68	20231218	140107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6500	120	2	1.88	154594210	23943	59.43	6380	6520	6380	8290	4470	6380	6456.76	1.46	0	12049	6526	6452	6376	6302	6226	6490	6340	234	1910	500	3820	10	1	46890490	3048	6.35	0.37	12	0.05	1023.00	17564.00	24050	20230728	-72.97	5940	20231031	9.43	24050	-72.97	20230728	5940	9.43	20231031	102100	-93.63	20230405	5940	9.43	20231031	0.67	N	000480	500	234 억	683102	N	N	0	N	N
69	20231218	130107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6480	100	2	1.57	128685220	19946	49.51	6380	6520	6380	8290	4470	6380	6451.68	1.46	0	10592	6526	6452	6376	6302	6226	6490	6340	234	1910	500	3820	10	1	46890490	3039	6.33	0.37	12	0.04	1023.00	17564.00	24050	20230728	-73.06	5940	20231031	9.09	24050	-73.06	20230728	5940	9.09	20231031	102100	-93.65	20230405	5940	9.09	20231031	0.67	N	000480	500	234 억	683102	N	N	0	N	N
70	20231218	120106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6480	100	2	1.57	116870260	18116	44.97	6380	6520	6380	8290	4470	6380	6451.22	1.46	0	9711	6526	6452	6376	6302	6226	6490	6340	234	1910	500	3820	10	1	46890490	3039	6.33	0.37	12	0.04	1023.00	17564.00	24050	20230728	-73.06	5940	20231031	9.09	24050	-73.06	20230728	5940	9.09	20231031	102100	-93.65	20230405	5940	9.09	20231031	0.67	N	000480	500	234 억	683102	N	N	0	N	N
71	20231218	110106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6510	130	2	2.04	111058680	17219	42.74	6380	6520	6380	8290	4470	6380	6449.78	1.46	0	9540	6526	6452	6376	6302	6226	6490	6340	234	1910	500	3820	10	1	46890490	3053	6.36	0.37	12	0.04	1023.00	17564.00	24050	20230728	-72.93	5940	20231031	9.60	24050	-72.93	20230728	5940	9.60	20231031	102100	-93.62	20230405	5940	9.60	20231031	0.67	N	000480	500	234 억	683102	N	N	0	N	N
72	20231218	100107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6430	50	2	0.78	50067170	7806	19.38	6380	6450	6380	8290	4470	6380	6413.93	1.46	0	4260	6526	6452	6376	6302	6226	6490	6340	234	1910	500	3820	10	1	46890490	3015	6.29	0.37	12	0.02	1023.00	17564.00	24050	20230728	-73.26	5940	20231031	8.25	24050	-73.26	20230728	5940	8.25	20231031	102100	-93.70	20230405	5940	8.25	20231031	0.67	N	000480	500	234 억	683102	N	N	0	N	N
73	20231218	090107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6380	0	3	0.00	1499300	235	0.58	6380	6380	6380	8290	4470	6380	6380.00	1.46	0	-30	6526	6452	6376	6302	6226	6490	6340	234	1910	500	3820	10	1	46890490	2992	6.24	0.36	12	0.00	1023.00	17564.00	24050	20230728	-73.47	5940	20231031	7.41	24050	-73.47	20230728	5940	7.41	20231031	102100	-93.75	20230405	5940	7.41	20231031	0.67	N	000480	500	234 억	683102	N	N	0	N	N
74	20231215	160106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6380	10	2	0.16	255793400	40007	71.46	6330	6450	6300	8280	4460	6370	6393.72	1.42	0	16396	6463	6416	6343	6296	6223	6380	6260	234	1910	500	3820	10	1	46890490	2992	6.24	0.36	12	0.09	1023.00	17564.00	24050	20230728	-73.47	5940	20231031	7.41	24050	-73.47	20230728	5940	7.41	20231031	102100	-93.75	20230405	5940	7.41	20231031	0.67	N	000480	500	234 억	663855	N	N	15	N	N
75	20231215	150107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6360	-10	5	-0.16	246981730	38624	68.99	6330	6450	6300	8280	4460	6370	6394.51	1.42	0	16330	6463	6416	6343	6296	6223	6380	6260	234	1910	500	3820	10	1	46890490	2982	6.22	0.36	12	0.08	1023.00	17564.00	24050	20230728	-73.56	5940	20231031	7.07	24050	-73.56	20230728	5940	7.07	20231031	102100	-93.77	20230405	5940	7.07	20231031	0.67	N	000480	500	234 억	663855	N	N	15	N	N
76	20231215	140107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6360	-10	5	-0.16	234679580	36692	65.54	6330	6450	6300	8280	4460	6370	6395.93	1.42	0	17395	6463	6416	6343	6296	6223	6380	6260	234	1910	500	3820	10	1	46890490	2982	6.22	0.36	12	0.08	1023.00	17564.00	24050	20230728	-73.56	5940	20231031	7.07	24050	-73.56	20230728	5940	7.07	20231031	102100	-93.77	20230405	5940	7.07	20231031	0.67	N	000480	500	234 억	663855	N	N	15	N	N
77	20231215	130106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6380	10	2	0.16	212818780	33262	59.41	6330	6450	6300	8280	4460	6370	6398.26	1.42	0	17730	6463	6416	6343	6296	6223	6380	6260	234	1910	500	3820	10	1	46890490	2992	6.24	0.36	12	0.07	1023.00	17564.00	24050	20230728	-73.47	5940	20231031	7.41	24050	-73.47	20230728	5940	7.41	20231031	102100	-93.75	20230405	5940	7.41	20231031	0.67	N	000480	500	234 억	663855	N	N	15	N	N
78	20231215	120106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6380	10	2	0.16	201823410	31540	56.33	6330	6450	6300	8280	4460	6370	6398.97	1.42	0	17589	6463	6416	6343	6296	6223	6380	6260	234	1910	500	3820	10	1	46890490	2992	6.24	0.36	12	0.07	1023.00	17564.00	24050	20230728	-73.47	5940	20231031	7.41	24050	-73.47	20230728	5940	7.41	20231031	102100	-93.75	20230405	5940	7.41	20231031	0.67	N	000480	500	234 억	663855	N	N	15	N	N
79	20231215	110106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6400	30	2	0.47	179547110	28052	50.10	6330	6450	6300	8280	4460	6370	6400.51	1.42	0	16833	6463	6416	6343	6296	6223	6380	6260	234	1910	500	3820	10	1	46890490	3001	6.26	0.36	12	0.06	1023.00	17564.00	24050	20230728	-73.39	5940	20231031	7.74	24050	-73.39	20230728	5940	7.74	20231031	102100	-93.73	20230405	5940	7.74	20231031	0.67	N	000480	500	234 억	663855	N	N	15	N	N
80	20231215	100107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6430	60	2	0.94	140108620	21891	39.10	6330	6450	6300	8280	4460	6370	6400.28	1.42	0	12937	6463	6416	6343	6296	6223	6380	6260	234	1910	500	3820	10	1	46890490	3015	6.29	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.26	5940	20231031	8.25	24050	-73.26	20230728	5940	8.25	20231031	102100	-93.70	20230405	5940	8.25	20231031	0.67	N	000480	500	234 억	663855	N	N	15	N	N
81	20231215	090106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6370	0	3	0.00	14621750	2305	4.12	6330	6370	6330	8280	4460	6370	6343.49	1.42	0	41	6463	6416	6343	6296	6223	6380	6260	234	1910	500	3820	10	1	46890490	2987	6.23	0.36	12	0.00	1023.00	17564.00	24050	20230728	-73.51	5940	20231031	7.24	24050	-73.51	20230728	5940	7.24	20231031	102100	-93.76	20230405	5940	7.24	20231031	0.67	N	000480	500	234 억	663855	N	N	15	N	N
82	20231214	160107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6370	40	2	0.63	340949220	53972	76.80	6390	6390	6270	8220	4440	6330	6317.15	1.44	0	-5563	6570	6450	6390	6270	6210	6420	6240	234	1890	500	3790	10	1	46890490	2987	6.23	0.36	12	0.12	1023.00	17564.00	24050	20230728	-73.51	5940	20231031	7.24	24050	-73.51	20230728	5940	7.24	20231031	102100	-93.76	20230405	5940	7.24	20231031	0.67	N	000480	500	234 억	674401	N	N	15	N	N
83	20231214	150107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6290	-40	5	-0.63	273655720	43364	61.71	6390	6390	6270	8220	4440	6330	6310.67	1.44	0	-7167	6570	6450	6390	6270	6210	6420	6240	234	1890	500	3790	10	1	46890490	2949	6.15	0.36	12	0.09	1023.00	17564.00	24050	20230728	-73.85	5940	20231031	5.89	24050	-73.85	20230728	5940	5.89	20231031	102100	-93.84	20230405	5940	5.89	20231031	0.67	N	000480	500	234 억	674401	N	N	4	N	N
84	20231214	140107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6300	-30	5	-0.47	219457450	34765	49.47	6390	6390	6270	8220	4440	6330	6312.60	1.44	0	-7244	6570	6450	6390	6270	6210	6420	6240	234	1890	500	3790	10	1	46890490	2954	6.16	0.36	12	0.07	1023.00	17564.00	24050	20230728	-73.80	5940	20231031	6.06	24050	-73.80	20230728	5940	6.06	20231031	102100	-93.83	20230405	5940	6.06	20231031	0.67	N	000480	500	234 억	674401	N	N	4	N	N
85	20231214	130107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6320	-10	5	-0.16	168475000	26700	37.99	6390	6390	6270	8220	4440	6330	6309.93	1.44	0	-5822	6570	6450	6390	6270	6210	6420	6240	234	1890	500	3790	10	1	46890490	2963	6.18	0.36	12	0.06	1023.00	17564.00	24050	20230728	-73.72	5940	20231031	6.40	24050	-73.72	20230728	5940	6.40	20231031	102100	-93.81	20230405	5940	6.40	20231031	0.67	N	000480	500	234 억	674401	N	N	4	N	N
86	20231214	120108	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6290	-40	5	-0.63	161676820	25622	36.46	6390	6390	6270	8220	4440	6330	6310.08	1.44	0	-5786	6570	6450	6390	6270	6210	6420	6240	234	1890	500	3790	10	1	46890490	2949	6.15	0.36	12	0.05	1023.00	17564.00	24050	20230728	-73.85	5940	20231031	5.89	24050	-73.85	20230728	5940	5.89	20231031	102100	-93.84	20230405	5940	5.89	20231031	0.67	N	000480	500	234 억	674401	N	N	4	N	N
87	20231214	110107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6330	0	3	0.00	130984740	20765	29.55	6390	6390	6270	8220	4440	6330	6307.96	1.44	0	-5426	6570	6450	6390	6270	6210	6420	6240	234	1890	500	3790	10	1	46890490	2968	6.19	0.36	12	0.04	1023.00	17564.00	24050	20230728	-73.68	5940	20231031	6.57	24050	-73.68	20230728	5940	6.57	20231031	102100	-93.80	20230405	5940	6.57	20231031	0.67	N	000480	500	234 억	674401	N	N	4	N	N
88	20231214	100107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6310	-20	5	-0.32	69318410	10975	15.62	6390	6390	6290	8220	4440	6330	6316.03	1.44	0	-1632	6570	6450	6390	6270	6210	6420	6240	234	1890	500	3790	10	1	46890490	2959	6.17	0.36	12	0.02	1023.00	17564.00	24050	20230728	-73.76	5940	20231031	6.23	24050	-73.76	20230728	5940	6.23	20231031	102100	-93.82	20230405	5940	6.23	20231031	0.67	N	000480	500	234 억	674401	N	N	4	N	N
89	20231214	090107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6300	-30	5	-0.47	7426540	1173	1.67	6390	6390	6300	8220	4440	6330	6331.24	1.44	0	-48	6570	6450	6390	6270	6210	6420	6240	234	1890	500	3790	10	1	46890490	2954	6.16	0.36	12	0.00	1023.00	17564.00	24050	20230728	-73.80	5940	20231031	6.06	24050	-73.80	20230728	5940	6.06	20231031	102100	-93.83	20230405	5940	6.06	20231031	0.67	N	000480	500	234 억	674401	N	N	4	N	N
90	20231213	160107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6330	-150	5	-2.31	447309010	70190	204.90	6480	6510	6330	8420	4540	6480	6372.84	1.54	0	-47788	6560	6520	6440	6400	6320	6540	6420	234	1940	500	3880	10	1	46890490	2968	6.19	0.36	12	0.15	1023.00	17564.00	24050	20230728	-73.68	5940	20231031	6.57	24050	-73.68	20230728	5940	6.57	20231031	102100	-93.80	20230405	5940	6.57	20231031	0.68	N	000480	500	234 억	722157	N	N	4	N	N
91	20231213	150108	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6330	-150	5	-2.31	404839930	63485	185.33	6480	6510	6330	8420	4540	6480	6376.94	1.54	0	-43251	6560	6520	6440	6400	6320	6540	6420	234	1940	500	3880	10	1	46890490	2968	6.19	0.36	12	0.14	1023.00	17564.00	24050	20230728	-73.68	5940	20231031	6.57	24050	-73.68	20230728	5940	6.57	20231031	102100	-93.80	20230405	5940	6.57	20231031	0.68	N	000480	500	234 억	722157	N	N	13	N	N
92	20231213	140110	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6350	-130	5	-2.01	345250530	54081	157.87	6480	6510	6340	8420	4540	6480	6383.95	1.54	0	-35696	6560	6520	6440	6400	6320	6540	6420	234	1940	500	3880	10	1	46890490	2978	6.21	0.36	12	0.12	1023.00	17564.00	24050	20230728	-73.60	5940	20231031	6.90	24050	-73.60	20230728	5940	6.90	20231031	102100	-93.78	20230405	5940	6.90	20231031	0.68	N	000480	500	234 억	722157	N	N	13	N	N
93	20231213	130107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6360	-120	5	-1.85	292373060	45762	133.59	6480	6510	6350	8420	4540	6480	6388.99	1.54	0	-29342	6560	6520	6440	6400	6320	6540	6420	234	1940	500	3880	10	1	46890490	2982	6.22	0.36	12	0.10	1023.00	17564.00	24050	20230728	-73.56	5940	20231031	7.07	24050	-73.56	20230728	5940	7.07	20231031	102100	-93.77	20230405	5940	7.07	20231031	0.68	N	000480	500	234 억	722157	N	N	13	N	N
94	20231213	120106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6380	-100	5	-1.54	262234220	41034	119.79	6480	6510	6350	8420	4540	6480	6390.66	1.54	0	-26805	6560	6520	6440	6400	6320	6540	6420	234	1940	500	3880	10	1	46890490	2992	6.24	0.36	12	0.09	1023.00	17564.00	24050	20230728	-73.47	5940	20231031	7.41	24050	-73.47	20230728	5940	7.41	20231031	102100	-93.75	20230405	5940	7.41	20231031	0.68	N	000480	500	234 억	722157	N	N	13	N	N
95	20231213	110106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6370	-110	5	-1.70	230482320	36047	105.23	6480	6510	6350	8420	4540	6480	6393.94	1.54	0	-23876	6560	6520	6440	6400	6320	6540	6420	234	1940	500	3880	10	1	46890490	2987	6.23	0.36	12	0.08	1023.00	17564.00	24050	20230728	-73.51	5940	20231031	7.24	24050	-73.51	20230728	5940	7.24	20231031	102100	-93.76	20230405	5940	7.24	20231031	0.68	N	000480	500	234 억	722157	N	N	13	N	N
96	20231213	100107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6390	-90	5	-1.39	86312120	13434	39.22	6480	6510	6380	8420	4540	6480	6424.90	1.54	0	-8418	6560	6520	6440	6400	6320	6540	6420	234	1940	500	3880	10	1	46890490	2996	6.25	0.36	12	0.03	1023.00	17564.00	24050	20230728	-73.43	5940	20231031	7.58	24050	-73.43	20230728	5940	7.58	20231031	102100	-93.74	20230405	5940	7.58	20231031	0.68	N	000480	500	234 억	722157	N	N	13	N	N
97	20231213	090107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6510	30	2	0.46	2916030	450	1.31	6480	6510	6480	8420	4540	6480	6480.07	1.54	0	31	6560	6520	6440	6400	6320	6540	6420	234	1940	500	3880	10	1	46890490	3053	6.36	0.37	12	0.00	1023.00	17564.00	24050	20230728	-72.93	5940	20231031	9.60	24050	-72.93	20230728	5940	9.60	20231031	102100	-93.62	20230405	5940	9.60	20231031	0.68	N	000480	500	234 억	722157	N	N	13	N	N
98	20231212	160106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6480	60	2	0.93	219395040	34206	95.16	6400	6480	6360	8340	4500	6420	6413.92	1.55	0	-4220	6573	6496	6453	6376	6333	6475	6355	234	1920	500	3850	10	1	46890490	3039	6.33	0.37	12	0.07	1023.00	17564.00	24050	20230728	-73.06	5940	20231031	9.09	24050	-73.06	20230728	5940	9.09	20231031	102100	-93.65	20230405	5940	9.09	20231031	0.70	N	000480	500	234 억	725706	N	N	13	N	N
99	20231212	150107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6450	30	2	0.47	166717230	26056	72.48	6400	6470	6360	8340	4500	6420	6398.42	1.55	0	-4543	6573	6496	6453	6376	6333	6475	6355	234	1920	500	3850	10	1	46890490	3024	6.30	0.37	12	0.06	1023.00	17564.00	24050	20230728	-73.18	5940	20231031	8.59	24050	-73.18	20230728	5940	8.59	20231031	102100	-93.68	20230405	5940	8.59	20231031	0.70	N	000480	500	234 억	725706	N	N	6	N	N
100	20231212	140106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6410	-10	5	-0.16	140001700	21903	60.93	6400	6440	6360	8340	4500	6420	6391.90	1.55	0	-5138	6573	6496	6453	6376	6333	6475	6355	234	1920	500	3850	10	1	46890490	3006	6.27	0.36	12	0.05	1023.00	17564.00	24050	20230728	-73.35	5940	20231031	7.91	24050	-73.35	20230728	5940	7.91	20231031	102100	-93.72	20230405	5940	7.91	20231031	0.70	N	000480	500	234 억	725706	N	N	6	N	N
101	20231212	130106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6400	-20	5	-0.31	100748890	15774	43.88	6400	6440	6360	8340	4500	6420	6387.02	1.55	0	-5814	6573	6496	6453	6376	6333	6475	6355	234	1920	500	3850	10	1	46890490	3001	6.26	0.36	12	0.03	1023.00	17564.00	24050	20230728	-73.39	5940	20231031	7.74	24050	-73.39	20230728	5940	7.74	20231031	102100	-93.73	20230405	5940	7.74	20231031	0.70	N	000480	500	234 억	725706	N	N	6	N	N
102	20231212	120106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6380	-40	5	-0.62	90904040	14235	39.60	6400	6440	6360	8340	4500	6420	6385.95	1.55	0	-6133	6573	6496	6453	6376	6333	6475	6355	234	1920	500	3850	10	1	46890490	2992	6.24	0.36	12	0.03	1023.00	17564.00	24050	20230728	-73.47	5940	20231031	7.41	24050	-73.47	20230728	5940	7.41	20231031	102100	-93.75	20230405	5940	7.41	20231031	0.70	N	000480	500	234 억	725706	N	N	6	N	N
103	20231212	110106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6370	-50	5	-0.78	52557990	8229	22.89	6400	6440	6360	8340	4500	6420	6386.92	1.55	0	-2431	6573	6496	6453	6376	6333	6475	6355	234	1920	500	3850	10	1	46890490	2987	6.23	0.36	12	0.02	1023.00	17564.00	24050	20230728	-73.51	5940	20231031	7.24	24050	-73.51	20230728	5940	7.24	20231031	102100	-93.76	20230405	5940	7.24	20231031	0.70	N	000480	500	234 억	725706	N	N	6	N	N
104	20231212	100109	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6380	-40	5	-0.62	33401440	5225	14.54	6400	6440	6360	8340	4500	6420	6392.62	1.55	0	-1747	6573	6496	6453	6376	6333	6475	6355	234	1920	500	3850	10	1	46890490	2992	6.24	0.36	12	0.01	1023.00	17564.00	24050	20230728	-73.47	5940	20231031	7.41	24050	-73.47	20230728	5940	7.41	20231031	102100	-93.75	20230405	5940	7.41	20231031	0.70	N	000480	500	234 억	725706	N	N	6	N	N
105	20231212	090106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6400	-20	5	-0.31	6489600	1014	2.82	6400	6400	6400	8340	4500	6420	6400.00	1.55	0	-299	6573	6496	6453	6376	6333	6475	6355	234	1920	500	3850	10	1	46890490	3001	6.26	0.36	12	0.00	1023.00	17564.00	24050	20230728	-73.39	5940	20231031	7.74	24050	-73.39	20230728	5940	7.74	20231031	102100	-93.73	20230405	5940	7.74	20231031	0.70	N	000480	500	234 억	725706	N	N	6	N	N
106	20231211	160106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6420	-30	5	-0.47	219814270	33977	67.29	6450	6530	6410	8380	4520	6450	6469.50	1.53	-6713	2644	6536	6492	6406	6362	6276	6515	6385	234	1930	500	3870	10	1	46890490	3010	6.28	0.37	12	0.07	1023.00	17564.00	24050	20230728	-73.31	5940	20231031	8.08	24050	-73.31	20230728	5940	8.08	20231031	102100	-93.71	20230405	5940	8.08	20231031	0.71	N	000480	500	234 억	716232	N	N	6	N	N
107	20231211	150106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6480	30	2	0.47	177105940	27332	54.13	6450	6530	6410	8380	4520	6450	6479.80	1.53	-6713	2589	6536	6492	6406	6362	6276	6515	6385	234	1930	500	3870	10	1	46890490	3039	6.33	0.37	12	0.06	1023.00	17564.00	24050	20230728	-73.06	5940	20231031	9.09	24050	-73.06	20230728	5940	9.09	20231031	102100	-93.65	20230405	5940	9.09	20231031	0.71	N	000480	500	234 억	716232	N	N	0	N	N
108	20231211	140107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6470	20	2	0.31	167128660	25789	51.07	6450	6530	6410	8380	4520	6450	6480.62	1.53	-6713	3185	6536	6492	6406	6362	6276	6515	6385	234	1930	500	3870	10	1	46890490	3034	6.32	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.10	5940	20231031	8.92	24050	-73.10	20230728	5940	8.92	20231031	102100	-93.66	20230405	5940	8.92	20231031	0.71	N	000480	500	234 억	716232	N	N	0	N	N
109	20231211	130107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6450	0	3	0.00	150489300	23208	45.96	6450	6530	6410	8380	4520	6450	6484.37	1.53	-6713	3580	6536	6492	6406	6362	6276	6515	6385	234	1930	500	3870	10	1	46890490	3024	6.30	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.18	5940	20231031	8.59	24050	-73.18	20230728	5940	8.59	20231031	102100	-93.68	20230405	5940	8.59	20231031	0.71	N	000480	500	234 억	716232	N	N	0	N	N
110	20231211	120107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6460	10	2	0.16	115679200	17830	35.31	6450	6530	6410	8380	4520	6450	6487.90	1.53	-6713	5846	6536	6492	6406	6362	6276	6515	6385	234	1930	500	3870	10	1	46890490	3029	6.31	0.37	12	0.04	1023.00	17564.00	24050	20230728	-73.14	5940	20231031	8.75	24050	-73.14	20230728	5940	8.75	20231031	102100	-93.67	20230405	5940	8.75	20231031	0.71	N	000480	500	234 억	716232	N	N	0	N	N
111	20231211	110106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6500	50	2	0.78	88000470	13557	26.85	6450	6530	6410	8380	4520	6450	6491.15	1.53	-6713	6185	6536	6492	6406	6362	6276	6515	6385	234	1930	500	3870	10	1	46890490	3048	6.35	0.37	12	0.03	1023.00	17564.00	24050	20230728	-72.97	5940	20231031	9.43	24050	-72.97	20230728	5940	9.43	20231031	102100	-93.63	20230405	5940	9.43	20231031	0.71	N	000480	500	234 억	716232	N	N	0	N	N
112	20231211	100106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6510	60	2	0.93	76574370	11800	23.37	6450	6530	6410	8380	4520	6450	6489.35	1.53	-6713	6430	6536	6492	6406	6362	6276	6515	6385	234	1930	500	3870	10	1	46890490	3053	6.36	0.37	12	0.03	1023.00	17564.00	24050	20230728	-72.93	5940	20231031	9.60	24050	-72.93	20230728	5940	9.60	20231031	102100	-93.62	20230405	5940	9.60	20231031	0.71	N	000480	500	234 억	716232	N	N	0	N	N
113	20231211	090107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6450	0	3	0.00	1818900	282	0.56	6450	6450	6450	8380	4520	6450	6450.00	1.53	-6713	-75	6536	6492	6406	6362	6276	6515	6385	234	1930	500	3870	10	1	46890490	3024	6.30	0.37	12	0.00	1023.00	17564.00	24050	20230728	-73.18	5940	20231031	8.59	24050	-73.18	20230728	5940	8.59	20231031	102100	-93.68	20230405	5940	8.59	20231031	0.71	N	000480	500	234 억	716232	N	N	0	N	N
114	20231208	160106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6450	60	2	0.94	321948930	50310	80.43	6340	6450	6320	8300	4480	6390	6399.29	1.53	0	6638	6636	6512	6416	6292	6196	6465	6245	234	1910	500	3830	10	1	46890490	3024	6.30	0.37	12	0.11	1023.00	17564.00	24050	20230728	-73.18	5940	20231031	8.59	24050	-73.18	20230728	5940	8.59	20231031	102100	-93.68	20230405	5940	8.59	20231031	0.71	N	000480	500	234 억	716232	N	N	7	N	N
115	20231208	150107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6440	50	2	0.78	291802150	45628	72.94	6340	6450	6320	8300	4480	6390	6395.24	1.53	0	5809	6636	6512	6416	6292	6196	6465	6245	234	1910	500	3830	10	1	46890490	3020	6.30	0.37	12	0.10	1023.00	17564.00	24050	20230728	-73.22	5940	20231031	8.42	24050	-73.22	20230728	5940	8.42	20231031	102100	-93.69	20230405	5940	8.42	20231031	0.71	N	000480	500	234 억	716232	N	N	7	N	N
116	20231208	140107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6420	30	2	0.47	267159960	41797	66.82	6340	6450	6320	8300	4480	6390	6391.85	1.53	0	3799	6636	6512	6416	6292	6196	6465	6245	234	1910	500	3830	10	1	46890490	3010	6.28	0.37	12	0.09	1023.00	17564.00	24050	20230728	-73.31	5940	20231031	8.08	24050	-73.31	20230728	5940	8.08	20231031	102100	-93.71	20230405	5940	8.08	20231031	0.71	N	000480	500	234 억	716232	N	N	7	N	N
117	20231208	130106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6400	10	2	0.16	194116210	30409	48.61	6340	6430	6320	8300	4480	6390	6383.51	1.53	0	-3673	6636	6512	6416	6292	6196	6465	6245	234	1910	500	3830	10	1	46890490	3001	6.26	0.36	12	0.06	1023.00	17564.00	24050	20230728	-73.39	5940	20231031	7.74	24050	-73.39	20230728	5940	7.74	20231031	102100	-93.73	20230405	5940	7.74	20231031	0.71	N	000480	500	234 억	716232	N	N	7	N	N
118	20231208	120106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6390	0	3	0.00	170283960	26682	42.66	6340	6430	6320	8300	4480	6390	6381.98	1.53	0	-3759	6636	6512	6416	6292	6196	6465	6245	234	1910	500	3830	10	1	46890490	2996	6.25	0.36	12	0.06	1023.00	17564.00	24050	20230728	-73.43	5940	20231031	7.58	24050	-73.43	20230728	5940	7.58	20231031	102100	-93.74	20230405	5940	7.58	20231031	0.71	N	000480	500	234 억	716232	N	N	7	N	N
119	20231208	110106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6380	-10	5	-0.16	142053710	22251	35.57	6340	6430	6320	8300	4480	6390	6384.15	1.53	0	-3140	6636	6512	6416	6292	6196	6465	6245	234	1910	500	3830	10	1	46890490	2992	6.24	0.36	12	0.05	1023.00	17564.00	24050	20230728	-73.47	5940	20231031	7.41	24050	-73.47	20230728	5940	7.41	20231031	102100	-93.75	20230405	5940	7.41	20231031	0.71	N	000480	500	234 억	716232	N	N	7	N	N
120	20231208	100107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6410	20	2	0.31	66832170	10489	16.77	6340	6430	6320	8300	4480	6390	6371.63	1.53	0	3043	6636	6512	6416	6292	6196	6465	6245	234	1910	500	3830	10	1	46890490	3006	6.27	0.36	12	0.02	1023.00	17564.00	24050	20230728	-73.35	5940	20231031	7.91	24050	-73.35	20230728	5940	7.91	20231031	102100	-93.72	20230405	5940	7.91	20231031	0.71	N	000480	500	234 억	716232	N	N	7	N	N
121	20231208	090106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6390	0	3	0.00	5745640	906	1.45	6340	6390	6340	8300	4480	6390	6341.23	1.53	0	239	6636	6512	6416	6292	6196	6465	6245	234	1910	500	3830	10	1	46890490	2996	6.25	0.36	12	0.00	1023.00	17564.00	24050	20230728	-73.43	5940	20231031	7.58	24050	-73.43	20230728	5940	7.58	20231031	102100	-93.74	20230405	5940	7.58	20231031	0.71	N	000480	500	234 억	716232	N	N	7	N	N
122	20231207	160106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6390	-100	5	-1.54	400377940	62527	134.64	6490	6540	6320	8430	4550	6490	6403.31	1.58	0	-21025	6643	6566	6513	6436	6383	6540	6410	234	1940	500	3890	10	1	46890490	2996	6.25	0.36	12	0.13	1023.00	17564.00	24050	20230728	-73.43	5940	20231031	7.58	24050	-73.43	20230728	5940	7.58	20231031	102100	-93.74	20230405	5940	7.58	20231031	0.72	N	000480	500	234 억	740154	N	N	7	N	N
123	20231207	150107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6390	-100	5	-1.54	375191880	58585	126.15	6490	6540	6320	8430	4550	6490	6404.23	1.58	0	-19877	6643	6566	6513	6436	6383	6540	6410	234	1940	500	3890	10	1	46890490	2996	6.25	0.36	12	0.12	1023.00	17564.00	24050	20230728	-73.43	5940	20231031	7.58	24050	-73.43	20230728	5940	7.58	20231031	102100	-93.74	20230405	5940	7.58	20231031	0.72	N	000480	500	234 억	740154	N	N	39	N	N
124	20231207	140106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6420	-70	5	-1.08	316529000	49426	106.43	6490	6540	6320	8430	4550	6490	6404.10	1.58	0	-18380	6643	6566	6513	6436	6383	6540	6410	234	1940	500	3890	10	1	46890490	3010	6.28	0.37	12	0.11	1023.00	17564.00	24050	20230728	-73.31	5940	20231031	8.08	24050	-73.31	20230728	5940	8.08	20231031	102100	-93.71	20230405	5940	8.08	20231031	0.72	N	000480	500	234 억	740154	N	N	39	N	N
125	20231207	130106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6400	-90	5	-1.39	279771160	43706	94.11	6490	6540	6320	8430	4550	6490	6401.21	1.58	0	-19858	6643	6566	6513	6436	6383	6540	6410	234	1940	500	3890	10	1	46890490	3001	6.26	0.36	12	0.09	1023.00	17564.00	24050	20230728	-73.39	5940	20231031	7.74	24050	-73.39	20230728	5940	7.74	20231031	102100	-93.73	20230405	5940	7.74	20231031	0.72	N	000480	500	234 억	740154	N	N	39	N	N
126	20231207	120106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6420	-70	5	-1.08	243778930	38086	82.01	6490	6540	6320	8430	4550	6490	6400.75	1.58	0	-18941	6643	6566	6513	6436	6383	6540	6410	234	1940	500	3890	10	1	46890490	3010	6.28	0.37	12	0.08	1023.00	17564.00	24050	20230728	-73.31	5940	20231031	8.08	24050	-73.31	20230728	5940	8.08	20231031	102100	-93.71	20230405	5940	8.08	20231031	0.72	N	000480	500	234 억	740154	N	N	39	N	N
127	20231207	110107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6410	-80	5	-1.23	223312210	34895	75.14	6490	6540	6320	8430	4550	6490	6399.55	1.58	0	-18186	6643	6566	6513	6436	6383	6540	6410	234	1940	500	3890	10	1	46890490	3006	6.27	0.36	12	0.07	1023.00	17564.00	24050	20230728	-73.35	5940	20231031	7.91	24050	-73.35	20230728	5940	7.91	20231031	102100	-93.72	20230405	5940	7.91	20231031	0.72	N	000480	500	234 억	740154	N	N	39	N	N
128	20231207	100106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6430	-60	5	-0.92	161391630	25251	54.37	6490	6540	6320	8430	4550	6490	6391.49	1.58	0	-11338	6643	6566	6513	6436	6383	6540	6410	234	1940	500	3890	10	1	46890490	3015	6.29	0.37	12	0.05	1023.00	17564.00	24050	20230728	-73.26	5940	20231031	8.25	24050	-73.26	20230728	5940	8.25	20231031	102100	-93.70	20230405	5940	8.25	20231031	0.72	N	000480	500	234 억	740154	N	N	39	N	N
129	20231207	090107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6540	50	2	0.77	110680	17	0.04	6490	6540	6490	8430	4550	6490	6510.59	1.58	0	-1	6643	6566	6513	6436	6383	6540	6410	234	1940	500	3890	10	1	46890490	3067	6.39	0.37	12	0.00	1023.00	17564.00	24050	20230728	-72.81	5940	20231031	10.10	24050	-72.81	20230728	5940	10.10	20231031	102100	-93.59	20230405	5940	10.10	20231031	0.72	N	000480	500	234 억	740154	N	N	39	N	N
130	20231206	160106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6490	-40	5	-0.61	292661690	44959	89.88	6530	6590	6460	8480	4580	6530	6509.64	1.59	0	-1363	6763	6646	6583	6466	6403	6615	6435	234	1950	500	3910	10	1	46890490	3043	6.34	0.37	12	0.10	1023.00	17564.00	24050	20230728	-73.01	5940	20231031	9.26	24050	-73.01	20230728	5940	9.26	20231031	102100	-93.64	20230405	5940	9.26	20231031	0.72	N	000480	500	234 억	743758	N	N	39	N	N
131	20231206	150106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6500	-30	5	-0.46	254116460	39023	78.02	6530	6590	6460	8480	4580	6530	6511.97	1.59	0	540	6763	6646	6583	6466	6403	6615	6435	234	1950	500	3910	10	1	46890490	3048	6.35	0.37	12	0.08	1023.00	17564.00	24050	20230728	-72.97	5940	20231031	9.43	24050	-72.97	20230728	5940	9.43	20231031	102100	-93.63	20230405	5940	9.43	20231031	0.72	N	000480	500	234 억	743758	N	N	203	N	N
132	20231206	140106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6500	-30	5	-0.46	201966050	31009	61.99	6530	6590	6460	8480	4580	6530	6513.14	1.59	0	3537	6763	6646	6583	6466	6403	6615	6435	234	1950	500	3910	10	1	46890490	3048	6.35	0.37	12	0.07	1023.00	17564.00	24050	20230728	-72.97	5940	20231031	9.43	24050	-72.97	20230728	5940	9.43	20231031	102100	-93.63	20230405	5940	9.43	20231031	0.72	N	000480	500	234 억	743758	N	N	203	N	N
133	20231206	130106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6520	-10	5	-0.15	182539460	28023	56.02	6530	6590	6460	8480	4580	6530	6513.92	1.59	0	4160	6763	6646	6583	6466	6403	6615	6435	234	1950	500	3910	10	1	46890490	3057	6.37	0.37	12	0.06	1023.00	17564.00	24050	20230728	-72.89	5940	20231031	9.76	24050	-72.89	20230728	5940	9.76	20231031	102100	-93.61	20230405	5940	9.76	20231031	0.72	N	000480	500	234 억	743758	N	N	203	N	N
134	20231206	120106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6570	40	2	0.61	164083690	25192	50.36	6530	6590	6460	8480	4580	6530	6513.33	1.59	0	3439	6763	6646	6583	6466	6403	6615	6435	234	1950	500	3910	10	1	46890490	3081	6.42	0.37	12	0.05	1023.00	17564.00	24050	20230728	-72.68	5940	20231031	10.61	24050	-72.68	20230728	5940	10.61	20231031	102100	-93.57	20230405	5940	10.61	20231031	0.72	N	000480	500	234 억	743758	N	N	203	N	N
135	20231206	110106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6520	-10	5	-0.15	112076990	17246	34.48	6530	6540	6460	8480	4580	6530	6498.72	1.59	0	-1623	6763	6646	6583	6466	6403	6615	6435	234	1950	500	3910	10	1	46890490	3057	6.37	0.37	12	0.04	1023.00	17564.00	24050	20230728	-72.89	5940	20231031	9.76	24050	-72.89	20230728	5940	9.76	20231031	102100	-93.61	20230405	5940	9.76	20231031	0.72	N	000480	500	234 억	743758	N	N	203	N	N
136	20231206	100106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6470	-60	5	-0.92	50223620	7722	15.44	6530	6540	6460	8480	4580	6530	6503.97	1.59	0	-4637	6763	6646	6583	6466	6403	6615	6435	234	1950	500	3910	10	1	46890490	3034	6.32	0.37	12	0.02	1023.00	17564.00	24050	20230728	-73.10	5940	20231031	8.92	24050	-73.10	20230728	5940	8.92	20231031	102100	-93.66	20230405	5940	8.92	20231031	0.72	N	000480	500	234 억	743758	N	N	203	N	N
137	20231206	090106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6530	0	3	0.00	228550	35	0.07	6530	6530	6530	8480	4580	6530	6530.00	1.59	0	-3	6763	6646	6583	6466	6403	6615	6435	234	1950	500	3910	10	1	46890490	3062	6.38	0.37	12	0.00	1023.00	17564.00	24050	20230728	-72.85	5940	20231031	9.93	24050	-72.85	20230728	5940	9.93	20231031	102100	-93.60	20230405	5940	9.93	20231031	0.72	N	000480	500	234 억	743758	N	N	203	N	N
138	20231205	160106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6530	-120	5	-1.80	328239240	49636	159.58	6660	6700	6520	8640	4660	6650	6612.93	1.59	0	627	6730	6690	6620	6580	6510	6710	6600	234	1990	500	3990	10	1	46890490	3062	6.38	0.37	12	0.11	1023.00	17564.00	24050	20230728	-72.85	5940	20231031	9.93	24050	-72.85	20230728	5940	9.93	20231031	102100	-93.60	20230405	5940	9.93	20231031	0.74	N	000480	500	234 억	743872	N	N	203	N	N
139	20231205	150106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6560	-90	5	-1.35	278394890	42013	135.07	6660	6700	6550	8640	4660	6650	6626.40	1.59	0	1886	6730	6690	6620	6580	6510	6710	6600	234	1990	500	3990	10	1	46890490	3076	6.41	0.37	12	0.09	1023.00	17564.00	24050	20230728	-72.72	5940	20231031	10.44	24050	-72.72	20230728	5940	10.44	20231031	102100	-93.57	20230405	5940	10.44	20231031	0.74	N	000480	500	234 억	743872	N	N	18	N	N
140	20231205	140106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6600	-50	5	-0.75	199462430	30023	96.52	6660	6700	6590	8640	4660	6650	6643.65	1.59	0	5600	6730	6690	6620	6580	6510	6710	6600	234	1990	500	3990	10	1	46890490	3095	6.45	0.38	12	0.06	1023.00	17564.00	24050	20230728	-72.56	5940	20231031	11.11	24050	-72.56	20230728	5940	11.11	20231031	102100	-93.54	20230405	5940	11.11	20231031	0.74	N	000480	500	234 억	743872	N	N	18	N	N
141	20231205	130106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6640	-10	5	-0.15	119666830	17975	57.79	6660	6700	6590	8640	4660	6650	6657.40	1.59	0	5444	6730	6690	6620	6580	6510	6710	6600	234	1990	500	3990	10	1	46890490	3114	6.49	0.38	12	0.04	1023.00	17564.00	24050	20230728	-72.39	5940	20231031	11.78	24050	-72.39	20230728	5940	11.78	20231031	102100	-93.50	20230405	5940	11.78	20231031	0.74	N	000480	500	234 억	743872	N	N	18	N	N
142	20231205	120106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6680	30	2	0.45	101092230	15186	48.82	6660	6700	6590	8640	4660	6650	6656.94	1.59	0	4737	6730	6690	6620	6580	6510	6710	6600	234	1990	500	3990	10	1	46890490	3132	6.53	0.38	12	0.03	1023.00	17564.00	24050	20230728	-72.22	5940	20231031	12.46	24050	-72.22	20230728	5940	12.46	20231031	102100	-93.46	20230405	5940	12.46	20231031	0.74	N	000480	500	234 억	743872	N	N	18	N	N
143	20231205	110107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6690	40	2	0.60	77667470	11672	37.52	6660	6700	6590	8640	4660	6650	6654.17	1.59	0	4309	6730	6690	6620	6580	6510	6710	6600	234	1990	500	3990	10	1	46890490	3137	6.54	0.38	12	0.02	1023.00	17564.00	24050	20230728	-72.18	5940	20231031	12.63	24050	-72.18	20230728	5940	12.63	20231031	102100	-93.45	20230405	5940	12.63	20231031	0.74	N	000480	500	234 억	743872	N	N	18	N	N
144	20231205	100106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6660	10	2	0.15	37790070	5689	18.29	6660	6700	6590	8640	4660	6650	6642.66	1.59	0	676	6730	6690	6620	6580	6510	6710	6600	234	1990	500	3990	10	1	46890490	3123	6.51	0.38	12	0.01	1023.00	17564.00	24050	20230728	-72.31	5940	20231031	12.12	24050	-72.31	20230728	5940	12.12	20231031	102100	-93.48	20230405	5940	12.12	20231031	0.74	N	000480	500	234 억	743872	N	N	18	N	N
145	20231205	090106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6640	-10	5	-0.15	4413040	664	2.13	6660	6660	6640	8640	4660	6650	6646.14	1.59	0	-348	6730	6690	6620	6580	6510	6710	6600	234	1990	500	3990	10	1	46890490	3114	6.49	0.38	12	0.00	1023.00	17564.00	24050	20230728	-72.39	5940	20231031	11.78	24050	-72.39	20230728	5940	11.78	20231031	102100	-93.50	20230405	5940	11.78	20231031	0.74	N	000480	500	234 억	743872	N	N	18	N	N
146	20231204	160107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6650	20	2	0.30	203505170	30801	50.25	6580	6660	6550	8610	4650	6630	6606.77	1.59	0	-2813	6770	6700	6620	6550	6470	6660	6510	234	1980	500	3970	10	1	46890490	3118	6.50	0.38	12	0.07	1023.00	17564.00	24050	20230728	-72.35	5940	20231031	11.95	24050	-72.35	20230728	5940	11.95	20231031	102100	-93.49	20230405	5940	11.95	20231031	0.74	N	000480	500	234 억	746561	N	N	18	N	N
147	20231204	150106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6630	0	3	0.00	180497960	27332	44.59	6580	6660	6550	8610	4650	6630	6603.91	1.59	0	-3631	6770	6700	6620	6550	6470	6660	6510	234	1980	500	3970	10	1	46890490	3109	6.48	0.38	12	0.06	1023.00	17564.00	24050	20230728	-72.43	5940	20231031	11.62	24050	-72.43	20230728	5940	11.62	20231031	102100	-93.51	20230405	5940	11.62	20231031	0.74	N	000480	500	234 억	746561	N	N	13	N	N
148	20231204	140106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6660	30	2	0.45	155652010	23586	38.48	6580	6660	6550	8610	4650	6630	6599.34	1.59	0	-3593	6770	6700	6620	6550	6470	6660	6510	234	1980	500	3970	10	1	46890490	3123	6.51	0.38	12	0.05	1023.00	17564.00	24050	20230728	-72.31	5940	20231031	12.12	24050	-72.31	20230728	5940	12.12	20231031	102100	-93.48	20230405	5940	12.12	20231031	0.74	N	000480	500	234 억	746561	N	N	13	N	N
149	20231204	130106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6620	-10	5	-0.15	128101250	19429	31.70	6580	6660	6550	8610	4650	6630	6593.30	1.59	0	-3970	6770	6700	6620	6550	6470	6660	6510	234	1980	500	3970	10	1	46890490	3104	6.47	0.38	12	0.04	1023.00	17564.00	24050	20230728	-72.47	5940	20231031	11.45	24050	-72.47	20230728	5940	11.45	20231031	102100	-93.52	20230405	5940	11.45	20231031	0.74	N	000480	500	234 억	746561	N	N	13	N	N
150	20231204	120107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6600	-30	5	-0.45	112572090	17083	27.87	6580	6660	6550	8610	4650	6630	6589.71	1.59	0	-3642	6770	6700	6620	6550	6470	6660	6510	234	1980	500	3970	10	1	46890490	3095	6.45	0.38	12	0.04	1023.00	17564.00	24050	20230728	-72.56	5940	20231031	11.11	24050	-72.56	20230728	5940	11.11	20231031	102100	-93.54	20230405	5940	11.11	20231031	0.74	N	000480	500	234 억	746561	N	N	13	N	N
151	20231204	110106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6580	-50	5	-0.75	99201910	15054	24.56	6580	6660	6550	8610	4650	6630	6589.74	1.59	0	-3881	6770	6700	6620	6550	6470	6660	6510	234	1980	500	3970	10	1	46890490	3085	6.43	0.37	12	0.03	1023.00	17564.00	24050	20230728	-72.64	5940	20231031	10.77	24050	-72.64	20230728	5940	10.77	20231031	102100	-93.56	20230405	5940	10.77	20231031	0.74	N	000480	500	234 억	746561	N	N	13	N	N
152	20231204	100106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6600	-30	5	-0.45	53346520	8073	13.17	6580	6660	6580	8610	4650	6630	6608.02	1.59	0	-997	6770	6700	6620	6550	6470	6660	6510	234	1980	500	3970	10	1	46890490	3095	6.45	0.38	12	0.02	1023.00	17564.00	24050	20230728	-72.56	5940	20231031	11.11	24050	-72.56	20230728	5940	11.11	20231031	102100	-93.54	20230405	5940	11.11	20231031	0.74	N	000480	500	234 억	746561	N	N	13	N	N
153	20231204	090106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6660	30	2	0.45	5647440	858	1.40	6580	6660	6580	8610	4650	6630	6582.10	1.59	0	31	6770	6700	6620	6550	6470	6660	6510	234	1980	500	3970	10	1	46890490	3123	6.51	0.38	12	0.00	1023.00	17564.00	24050	20230728	-72.31	5940	20231031	12.12	24050	-72.31	20230728	5940	12.12	20231031	102100	-93.48	20230405	5940	12.12	20231031	0.74	N	000480	500	234 억	746561	N	N	13	N	N
154	20231201	160106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6630	-30	5	-0.45	400827150	60752	96.73	6650	6690	6540	8650	4670	6660	6597.61	1.59	0	2220	6773	6716	6653	6596	6533	6745	6625	234	1990	500	3990	10	1	46890490	3109	6.48	0.38	12	0.13	1023.00	17564.00	24050	20230728	-72.43	5940	20231031	11.62	24050	-72.43	20230728	5940	11.62	20231031	102100	-93.51	20230405	5940	11.62	20231031	0.75	N	000480	500	234 억	743588	N	N	13	N	N
155	20231201	150106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6630	-30	5	-0.45	360480300	54675	87.06	6650	6690	6540	8650	4670	6660	6593.15	1.59	0	2129	6773	6716	6653	6596	6533	6745	6625	234	1990	500	3990	10	1	46890490	3109	6.48	0.38	12	0.12	1023.00	17564.00	24050	20230728	-72.43	5940	20231031	11.62	24050	-72.43	20230728	5940	11.62	20231031	102100	-93.51	20230405	5940	11.62	20231031	0.75	N	000480	500	234 억	743588	N	N	0	N	N
156	20231201	140106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6630	-30	5	-0.45	312612830	47453	75.56	6650	6690	6540	8650	4670	6660	6587.84	1.59	0	624	6773	6716	6653	6596	6533	6745	6625	234	1990	500	3990	10	1	46890490	3109	6.48	0.38	12	0.10	1023.00	17564.00	24050	20230728	-72.43	5940	20231031	11.62	24050	-72.43	20230728	5940	11.62	20231031	102100	-93.51	20230405	5940	11.62	20231031	0.75	N	000480	500	234 억	743588	N	N	0	N	N
157	20231201	130106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6610	-50	5	-0.75	277297980	42117	67.06	6650	6690	6540	8650	4670	6660	6583.99	1.59	0	696	6773	6716	6653	6596	6533	6745	6625	234	1990	500	3990	10	1	46890490	3099	6.46	0.38	12	0.09	1023.00	17564.00	24050	20230728	-72.52	5940	20231031	11.28	24050	-72.52	20230728	5940	11.28	20231031	102100	-93.53	20230405	5940	11.28	20231031	0.75	N	000480	500	234 억	743588	N	N	0	N	N
158	20231201	120106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6600	-60	5	-0.90	254526130	38673	61.58	6650	6690	6540	8650	4670	6660	6581.49	1.59	0	564	6773	6716	6653	6596	6533	6745	6625	234	1990	500	3990	10	1	46890490	3095	6.45	0.38	12	0.08	1023.00	17564.00	24050	20230728	-72.56	5940	20231031	11.11	24050	-72.56	20230728	5940	11.11	20231031	102100	-93.54	20230405	5940	11.11	20231031	0.75	N	000480	500	234 억	743588	N	N	0	N	N
159	20231201	110106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6570	-90	5	-1.35	227996250	34647	55.17	6650	6690	6540	8650	4670	6660	6580.55	1.59	0	589	6773	6716	6653	6596	6533	6745	6625	234	1990	500	3990	10	1	46890490	3081	6.42	0.37	12	0.07	1023.00	17564.00	24050	20230728	-72.68	5940	20231031	10.61	24050	-72.68	20230728	5940	10.61	20231031	102100	-93.57	20230405	5940	10.61	20231031	0.75	N	000480	500	234 억	743588	N	N	0	N	N
160	20231201	100106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6580	-80	5	-1.20	187060630	28426	45.26	6650	6690	6540	8650	4670	6660	6580.62	1.59	0	-747	6773	6716	6653	6596	6533	6745	6625	234	1990	500	3990	10	1	46890490	3085	6.43	0.37	12	0.06	1023.00	17564.00	24050	20230728	-72.64	5940	20231031	10.77	24050	-72.64	20230728	5940	10.77	20231031	102100	-93.56	20230405	5940	10.77	20231031	0.75	N	000480	500	234 억	743588	N	N	0	N	N
161	20231201	090106	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	6600	-60	5	-0.90	9664660	1458	2.32	6650	6650	6600	8650	4670	6660	6628.71	1.59	0	-724	6773	6716	6653	6596	6533	6745	6625	234	1990	500	3990	10	1	46890490	3095	6.45	0.38	12	0.00	1023.00	17564.00	24050	20230728	-72.56	5940	20231031	11.11	24050	-72.56	20230728	5940	11.11	20231031	102100	-93.54	20230405	5940	11.11	20231031	0.75	N	000480	500	234 억	743588	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History