KissMeData/005750/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	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	160218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-30	5	-0.82	44716320	12201	55.33	3690	3690	3645	4775	2575	3675	3665.03	1.09	-1755	2052	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	608	-74.39	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.71	N	005750	1000	166 억	181131	N	N	3	N	N
3	20231229	150218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-30	5	-0.82	44716320	12201	55.33	3690	3690	3645	4775	2575	3675	3665.03	1.09	-1755	2052	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	608	-74.39	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.71	N	005750	1000	166 억	181131	N	N	3	N	N
4	20231229	140217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-30	5	-0.82	44716320	12201	55.33	3690	3690	3645	4775	2575	3675	3665.03	1.09	-1755	2052	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	608	-74.39	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.71	N	005750	1000	166 억	181131	N	N	3	N	N
5	20231229	130218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-30	5	-0.82	44716320	12201	55.33	3690	3690	3645	4775	2575	3675	3665.03	1.09	-1755	2052	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	608	-74.39	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.71	N	005750	1000	166 억	181131	N	N	3	N	N
6	20231229	120217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-30	5	-0.82	44716320	12201	55.33	3690	3690	3645	4775	2575	3675	3665.03	1.09	-1755	2052	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	608	-74.39	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.71	N	005750	1000	166 억	181131	N	N	3	N	N
7	20231229	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-30	5	-0.82	44716320	12201	55.33	3690	3690	3645	4775	2575	3675	3665.03	1.09	-1755	2052	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	608	-74.39	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.71	N	005750	1000	166 억	181131	N	N	3	N	N
8	20231229	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-30	5	-0.82	44716320	12201	55.33	3690	3690	3645	4775	2575	3675	3665.03	1.09	-1755	2052	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	608	-74.39	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.71	N	005750	1000	166 억	181131	N	N	3	N	N
9	20231229	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-30	5	-0.82	44716320	12201	55.33	3690	3690	3645	4775	2575	3675	3665.03	1.09	-1755	2052	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	608	-74.39	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.71	N	005750	1000	166 억	181131	N	N	3	N	N
10	20231228	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-30	5	-0.82	44533820	12151	55.11	3690	3690	3645	4775	2575	3675	3665.03	1.10	0	2052	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	608	-74.39	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.71	N	005750	1000	166 억	182886	N	N	3	N	N
11	20231228	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	-5	5	-0.14	40030620	10918	49.51	3690	3690	3645	4775	2575	3675	3666.48	1.10	0	1881	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	612	-74.90	0.39	12	0.07	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	4575	-19.78	20230608	3195	14.87	20230727	4575	-19.78	20230608	3195	14.87	20230727	0.71	N	005750	1000	166 억	182886	N	N	2	N	N
12	20231228	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	10	2	0.27	29336170	7995	36.26	3690	3690	3645	4775	2575	3675	3669.31	1.10	0	1362	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	614	-75.20	0.39	12	0.05	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	4575	-19.45	20230608	3195	15.34	20230727	4575	-19.45	20230608	3195	15.34	20230727	0.71	N	005750	1000	166 억	182886	N	N	2	N	N
13	20231228	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	-5	5	-0.14	18292915	4987	22.62	3690	3690	3645	4775	2575	3675	3668.12	1.10	0	871	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	612	-74.90	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	4575	-19.78	20230608	3195	14.87	20230727	4575	-19.78	20230608	3195	14.87	20230727	0.71	N	005750	1000	166 억	182886	N	N	2	N	N
14	20231228	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	-5	5	-0.14	14778690	4029	18.27	3690	3690	3645	4775	2575	3675	3668.08	1.10	0	493	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	612	-74.90	0.39	12	0.02	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	4575	-19.78	20230608	3195	14.87	20230727	4575	-19.78	20230608	3195	14.87	20230727	0.71	N	005750	1000	166 억	182886	N	N	2	N	N
15	20231228	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	-5	5	-0.14	8924740	2431	11.02	3690	3690	3650	4775	2575	3675	3671.22	1.10	0	141	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	612	-74.90	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	4575	-19.78	20230608	3195	14.87	20230727	4575	-19.78	20230608	3195	14.87	20230727	0.71	N	005750	1000	166 억	182886	N	N	2	N	N
16	20231228	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	-5	5	-0.14	4275515	1163	5.27	3690	3690	3665	4775	2575	3675	3676.28	1.10	0	-50	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	612	-74.90	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	4575	-19.78	20230608	3195	14.87	20230727	4575	-19.78	20230608	3195	14.87	20230727	0.71	N	005750	1000	166 억	182886	N	N	2	N	N
17	20231228	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	-10	5	-0.27	213165	58	0.26	3690	3690	3665	4775	2575	3675	3675.26	1.10	0	20	3801	3737	3686	3622	3571	3712	3597	167	1100	1000	2490	5	1	16672240	611	-74.80	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	4575	-19.89	20230608	3195	14.71	20230727	4575	-19.89	20230608	3195	14.71	20230727	0.71	N	005750	1000	166 억	182886	N	N	2	N	N
18	20231227	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3675	-70	5	-1.87	80938340	22050	89.81	3680	3750	3635	4865	2625	3745	3670.67	1.11	0	-2045	3831	3787	3711	3667	3591	3810	3690	167	1120	1000	2540	5	1	16672240	613	-75.00	0.39	12	0.13	-49.00	9514.00	4575	20230608	-19.67	3195	20230727	15.02	4575	-19.67	20230608	3195	15.02	20230727	4575	-19.67	20230608	3195	15.02	20230727	0.71	N	005750	1000	166 억	184594	N	N	2	N	N
19	20231227	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3655	-90	5	-2.40	72596560	19779	80.56	3680	3750	3635	4865	2625	3745	3670.39	1.11	0	-1815	3831	3787	3711	3667	3591	3810	3690	167	1120	1000	2540	5	1	16672240	609	-74.59	0.38	12	0.12	-49.00	9514.00	4575	20230608	-20.11	3195	20230727	14.40	4575	-20.11	20230608	3195	14.40	20230727	4575	-20.11	20230608	3195	14.40	20230727	0.71	N	005750	1000	166 억	184594	N	N	0	N	N
20	20231227	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-65	5	-1.74	59868595	16293	66.36	3680	3750	3645	4865	2625	3745	3674.50	1.11	0	-1006	3831	3787	3711	3667	3591	3810	3690	167	1120	1000	2540	5	1	16672240	614	-75.10	0.39	12	0.10	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	4575	-19.56	20230608	3195	15.18	20230727	0.71	N	005750	1000	166 억	184594	N	N	0	N	N
21	20231227	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-65	5	-1.74	57518500	15653	63.75	3680	3750	3645	4865	2625	3745	3674.60	1.11	0	-984	3831	3787	3711	3667	3591	3810	3690	167	1120	1000	2540	5	1	16672240	614	-75.10	0.39	12	0.09	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	4575	-19.56	20230608	3195	15.18	20230727	0.71	N	005750	1000	166 억	184594	N	N	0	N	N
22	20231227	120210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-60	5	-1.60	51375510	13985	56.96	3680	3750	3645	4865	2625	3745	3673.62	1.11	0	-988	3831	3787	3711	3667	3591	3810	3690	167	1120	1000	2540	5	1	16672240	614	-75.20	0.39	12	0.08	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	4575	-19.45	20230608	3195	15.34	20230727	4575	-19.45	20230608	3195	15.34	20230727	0.71	N	005750	1000	166 억	184594	N	N	0	N	N
23	20231227	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	-80	5	-2.14	49979380	13605	55.41	3680	3750	3645	4865	2625	3745	3673.60	1.11	0	-654	3831	3787	3711	3667	3591	3810	3690	167	1120	1000	2540	5	1	16672240	611	-74.80	0.39	12	0.08	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	4575	-19.89	20230608	3195	14.71	20230727	4575	-19.89	20230608	3195	14.71	20230727	0.71	N	005750	1000	166 억	184594	N	N	0	N	N
24	20231227	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	-55	5	-1.47	31750220	8627	35.14	3680	3750	3670	4865	2625	3745	3680.33	1.11	0	-386	3831	3787	3711	3667	3591	3810	3690	167	1120	1000	2540	5	1	16672240	615	-75.31	0.39	12	0.05	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	4575	-19.34	20230608	3195	15.49	20230727	4575	-19.34	20230608	3195	15.49	20230727	0.71	N	005750	1000	166 억	184594	N	N	0	N	N
25	20231227	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3715	-30	5	-0.80	1831395	497	2.02	3680	3715	3680	4865	2625	3745	3684.90	1.11	0	-54	3831	3787	3711	3667	3591	3810	3690	167	1120	1000	2540	5	1	16672240	619	-75.82	0.39	12	0.00	-49.00	9514.00	4575	20230608	-18.80	3195	20230727	16.28	4575	-18.80	20230608	3195	16.28	20230727	4575	-18.80	20230608	3195	16.28	20230727	0.71	N	005750	1000	166 억	184594	N	N	0	N	N
26	20231226	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3745	65	2	1.77	90080950	24542	425.19	3695	3755	3635	4780	2580	3680	3670.46	1.08	0	4236	3736	3707	3666	3637	3596	3722	3652	167	1100	1000	2500	5	1	16672240	624	-76.43	0.39	12	0.15	-49.00	9514.00	4575	20230608	-18.14	3195	20230727	17.21	4575	-18.14	20230608	3195	17.21	20230727	4575	-18.14	20230608	3195	17.21	20230727	0.71	N	005750	1000	166 억	180358	N	N	0	N	N
27	20231226	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	5	2	0.14	66592350	18208	315.45	3695	3695	3635	4780	2580	3680	3657.31	1.08	0	1715	3736	3707	3666	3637	3596	3722	3652	167	1100	1000	2500	5	1	16672240	614	-75.20	0.39	12	0.11	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	4575	-19.45	20230608	3195	15.34	20230727	4575	-19.45	20230608	3195	15.34	20230727	0.71	N	005750	1000	166 억	180358	N	N	0	N	N
28	20231226	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-35	5	-0.95	46978630	12854	222.70	3695	3695	3635	4780	2580	3680	3654.79	1.08	0	960	3736	3707	3666	3637	3596	3722	3652	167	1100	1000	2500	5	1	16672240	608	-74.39	0.38	12	0.08	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.71	N	005750	1000	166 억	180358	N	N	0	N	N
29	20231226	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3660	-20	5	-0.54	46818240	12810	221.93	3695	3695	3635	4780	2580	3680	3654.82	1.08	0	960	3736	3707	3666	3637	3596	3722	3652	167	1100	1000	2500	5	1	16672240	610	-74.69	0.38	12	0.08	-49.00	9514.00	4575	20230608	-20.00	3195	20230727	14.55	4575	-20.00	20230608	3195	14.55	20230727	4575	-20.00	20230608	3195	14.55	20230727	0.71	N	005750	1000	166 억	180358	N	N	0	N	N
30	20231226	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3660	-20	5	-0.54	45613340	12481	216.23	3695	3695	3635	4780	2580	3680	3654.62	1.08	0	1019	3736	3707	3666	3637	3596	3722	3652	167	1100	1000	2500	5	1	16672240	610	-74.69	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.00	3195	20230727	14.55	4575	-20.00	20230608	3195	14.55	20230727	4575	-20.00	20230608	3195	14.55	20230727	0.71	N	005750	1000	166 억	180358	N	N	0	N	N
31	20231226	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3640	-40	5	-1.09	44416895	12153	210.55	3695	3695	3635	4780	2580	3680	3654.81	1.08	0	1019	3736	3707	3666	3637	3596	3722	3652	167	1100	1000	2500	5	1	16672240	607	-74.29	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.44	3195	20230727	13.93	4575	-20.44	20230608	3195	13.93	20230727	4575	-20.44	20230608	3195	13.93	20230727	0.71	N	005750	1000	166 억	180358	N	N	0	N	N
32	20231226	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3660	-20	5	-0.54	23609010	6447	111.69	3695	3695	3645	4780	2580	3680	3662.01	1.08	0	-13	3736	3707	3666	3637	3596	3722	3652	167	1100	1000	2500	5	1	16672240	610	-74.69	0.38	12	0.04	-49.00	9514.00	4575	20230608	-20.00	3195	20230727	14.55	4575	-20.00	20230608	3195	14.55	20230727	4575	-20.00	20230608	3195	14.55	20230727	0.71	N	005750	1000	166 억	180358	N	N	0	N	N
33	20231226	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	0	3	0.00	625675	170	2.95	3695	3695	3680	4780	2580	3680	3680.44	1.08	0	-65	3736	3707	3666	3637	3596	3722	3652	167	1100	1000	2500	5	1	16672240	614	-75.10	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	4575	-19.56	20230608	3195	15.18	20230727	0.71	N	005750	1000	166 억	180358	N	N	0	N	N
34	20231222	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	40	2	1.10	21141395	5752	39.64	3625	3695	3625	4730	2550	3640	3675.49	1.08	0	-494	3710	3675	3635	3600	3560	3692	3617	167	1090	1000	2470	5	1	16672240	614	-75.10	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	4575	-19.56	20230608	3195	15.18	20230727	0.71	N	005750	1000	166 억	180848	N	N	0	N	N
35	20231222	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	30	2	0.82	18994170	5168	35.62	3625	3695	3625	4730	2550	3640	3675.34	1.08	0	-426	3710	3675	3635	3600	3560	3692	3617	167	1090	1000	2470	5	1	16672240	612	-74.90	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	4575	-19.78	20230608	3195	14.87	20230727	4575	-19.78	20230608	3195	14.87	20230727	0.71	N	005750	1000	166 억	180848	N	N	0	N	N
36	20231222	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3675	35	2	0.96	17508730	4763	32.83	3625	3695	3625	4730	2550	3640	3675.99	1.08	0	-308	3710	3675	3635	3600	3560	3692	3617	167	1090	1000	2470	5	1	16672240	613	-75.00	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.67	3195	20230727	15.02	4575	-19.67	20230608	3195	15.02	20230727	4575	-19.67	20230608	3195	15.02	20230727	0.71	N	005750	1000	166 억	180848	N	N	0	N	N
37	20231222	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3655	15	2	0.41	16983180	4620	31.84	3625	3695	3625	4730	2550	3640	3676.01	1.08	0	-213	3710	3675	3635	3600	3560	3692	3617	167	1090	1000	2470	5	1	16672240	609	-74.59	0.38	12	0.03	-49.00	9514.00	4575	20230608	-20.11	3195	20230727	14.40	4575	-20.11	20230608	3195	14.40	20230727	4575	-20.11	20230608	3195	14.40	20230727	0.71	N	005750	1000	166 억	180848	N	N	0	N	N
38	20231222	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	50	2	1.37	9760645	2656	18.30	3625	3695	3625	4730	2550	3640	3674.94	1.08	0	-70	3710	3675	3635	3600	3560	3692	3617	167	1090	1000	2470	5	1	16672240	615	-75.31	0.39	12	0.02	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	4575	-19.34	20230608	3195	15.49	20230727	4575	-19.34	20230608	3195	15.49	20230727	0.71	N	005750	1000	166 억	180848	N	N	0	N	N
39	20231222	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	50	2	1.37	8487860	2311	15.93	3625	3695	3625	4730	2550	3640	3672.81	1.08	0	-282	3710	3675	3635	3600	3560	3692	3617	167	1090	1000	2470	5	1	16672240	615	-75.31	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	4575	-19.34	20230608	3195	15.49	20230727	4575	-19.34	20230608	3195	15.49	20230727	0.71	N	005750	1000	166 억	180848	N	N	0	N	N
40	20231222	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	55	2	1.51	7236320	1971	13.58	3625	3695	3625	4730	2550	3640	3671.40	1.08	0	-260	3710	3675	3635	3600	3560	3692	3617	167	1090	1000	2470	5	1	16672240	616	-75.41	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	4575	-19.23	20230608	3195	15.65	20230727	4575	-19.23	20230608	3195	15.65	20230727	0.71	N	005750	1000	166 억	180848	N	N	0	N	N
41	20231222	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3625	-15	5	-0.41	119625	33	0.23	3625	3625	3625	4730	2550	3640	3625.00	1.08	0	-4	3710	3675	3635	3600	3560	3692	3617	167	1090	1000	2470	5	1	16672240	604	-73.98	0.38	12	0.00	-49.00	9514.00	4575	20230608	-20.77	3195	20230727	13.46	4575	-20.77	20230608	3195	13.46	20230727	4575	-20.77	20230608	3195	13.46	20230727	0.71	N	005750	1000	166 억	180848	N	N	0	N	N
42	20231221	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3640	5	2	0.14	52645635	14510	154.15	3635	3670	3595	4725	2545	3635	3628.23	1.09	0	-280	3708	3671	3643	3606	3578	3657	3592	167	1090	1000	2470	5	1	16672240	607	-74.29	0.38	12	0.09	-49.00	9514.00	4575	20230608	-20.44	3195	20230727	13.93	4575	-20.44	20230608	3195	13.93	20230727	4575	-20.44	20230608	3195	13.93	20230727	0.71	N	005750	1000	166 억	181031	N	N	0	N	N
43	20231221	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3625	-10	5	-0.28	49180595	13558	144.03	3635	3670	3595	4725	2545	3635	3627.42	1.09	0	187	3708	3671	3643	3606	3578	3657	3592	167	1090	1000	2470	5	1	16672240	604	-73.98	0.38	12	0.08	-49.00	9514.00	4575	20230608	-20.77	3195	20230727	13.46	4575	-20.77	20230608	3195	13.46	20230727	4575	-20.77	20230608	3195	13.46	20230727	0.71	N	005750	1000	166 억	181031	N	N	0	N	N
44	20231221	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3635	0	3	0.00	43219945	11912	126.55	3635	3670	3595	4725	2545	3635	3628.27	1.09	0	-18	3708	3671	3643	3606	3578	3657	3592	167	1090	1000	2470	5	1	16672240	606	-74.18	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.55	3195	20230727	13.77	4575	-20.55	20230608	3195	13.77	20230727	4575	-20.55	20230608	3195	13.77	20230727	0.71	N	005750	1000	166 억	181031	N	N	0	N	N
45	20231221	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3620	-15	5	-0.41	26762185	7351	78.09	3635	3670	3620	4725	2545	3635	3640.62	1.09	0	-1426	3708	3671	3643	3606	3578	3657	3592	167	1090	1000	2470	5	1	16672240	604	-73.88	0.38	12	0.04	-49.00	9514.00	4575	20230608	-20.87	3195	20230727	13.30	4575	-20.87	20230608	3195	13.30	20230727	4575	-20.87	20230608	3195	13.30	20230727	0.71	N	005750	1000	166 억	181031	N	N	0	N	N
46	20231221	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3660	25	2	0.69	24021170	6599	70.11	3635	3670	3620	4725	2545	3635	3640.13	1.09	0	-1088	3708	3671	3643	3606	3578	3657	3592	167	1090	1000	2470	5	1	16672240	610	-74.69	0.38	12	0.04	-49.00	9514.00	4575	20230608	-20.00	3195	20230727	14.55	4575	-20.00	20230608	3195	14.55	20230727	4575	-20.00	20230608	3195	14.55	20230727	0.71	N	005750	1000	166 억	181031	N	N	0	N	N
47	20231221	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3625	-10	5	-0.28	23246375	6387	67.85	3635	3670	3620	4725	2545	3635	3639.64	1.09	0	-1019	3708	3671	3643	3606	3578	3657	3592	167	1090	1000	2470	5	1	16672240	604	-73.98	0.38	12	0.04	-49.00	9514.00	4575	20230608	-20.77	3195	20230727	13.46	4575	-20.77	20230608	3195	13.46	20230727	4575	-20.77	20230608	3195	13.46	20230727	0.71	N	005750	1000	166 억	181031	N	N	0	N	N
48	20231221	100207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3630	-5	5	-0.14	8601835	2363	25.10	3635	3670	3630	4725	2545	3635	3640.23	1.09	0	514	3708	3671	3643	3606	3578	3657	3592	167	1090	1000	2470	5	1	16672240	605	-74.08	0.38	12	0.01	-49.00	9514.00	4575	20230608	-20.66	3195	20230727	13.62	4575	-20.66	20230608	3195	13.62	20230727	4575	-20.66	20230608	3195	13.62	20230727	0.71	N	005750	1000	166 억	181031	N	N	0	N	N
49	20231221	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3635	0	3	0.00	189020	52	0.55	3635	3635	3635	4725	2545	3635	3635.00	1.09	0	-7	3708	3671	3643	3606	3578	3657	3592	167	1090	1000	2470	5	1	16672240	606	-74.18	0.38	12	0.00	-49.00	9514.00	4575	20230608	-20.55	3195	20230727	13.77	4575	-20.55	20230608	3195	13.77	20230727	4575	-20.55	20230608	3195	13.77	20230727	0.71	N	005750	1000	166 억	181031	N	N	0	N	N
50	20231220	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3635	-5	5	-0.14	34207120	9413	114.83	3640	3680	3615	4730	2550	3640	3634.03	1.09	0	121	3720	3680	3660	3620	3600	3670	3610	167	1090	1000	2470	5	1	16672240	606	-74.18	0.38	12	0.06	-49.00	9514.00	4575	20230608	-20.55	3195	20230727	13.77	4575	-20.55	20230608	3195	13.77	20230727	4575	-20.55	20230608	3195	13.77	20230727	0.70	N	005750	1000	166 억	180996	N	N	0	N	N
51	20231220	150217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3640	0	3	0.00	30417190	8371	102.12	3640	3680	3615	4730	2550	3640	3633.64	1.09	0	516	3720	3680	3660	3620	3600	3670	3610	167	1090	1000	2470	5	1	16672240	607	-74.29	0.38	12	0.05	-49.00	9514.00	4575	20230608	-20.44	3195	20230727	13.93	4575	-20.44	20230608	3195	13.93	20230727	4575	-20.44	20230608	3195	13.93	20230727	0.70	N	005750	1000	166 억	180996	N	N	0	N	N
52	20231220	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3620	-20	5	-0.55	25158300	6921	84.43	3640	3680	3615	4730	2550	3640	3635.07	1.09	0	303	3720	3680	3660	3620	3600	3670	3610	167	1090	1000	2470	5	1	16672240	604	-73.88	0.38	12	0.04	-49.00	9514.00	4575	20230608	-20.87	3195	20230727	13.30	4575	-20.87	20230608	3195	13.30	20230727	4575	-20.87	20230608	3195	13.30	20230727	0.70	N	005750	1000	166 억	180996	N	N	0	N	N
53	20231220	130219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	5	2	0.14	17448730	4802	58.58	3640	3680	3615	4730	2550	3640	3633.64	1.09	0	776	3720	3680	3660	3620	3600	3670	3610	167	1090	1000	2470	5	1	16672240	608	-74.39	0.38	12	0.03	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.70	N	005750	1000	166 억	180996	N	N	0	N	N
54	20231220	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	5	2	0.14	12013115	3304	40.31	3640	3680	3615	4730	2550	3640	3635.93	1.09	0	622	3720	3680	3660	3620	3600	3670	3610	167	1090	1000	2470	5	1	16672240	608	-74.39	0.38	12	0.02	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.70	N	005750	1000	166 억	180996	N	N	0	N	N
55	20231220	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3635	-5	5	-0.14	9015600	2479	30.24	3640	3680	3615	4730	2550	3640	3636.79	1.09	0	435	3720	3680	3660	3620	3600	3670	3610	167	1090	1000	2470	5	1	16672240	606	-74.18	0.38	12	0.01	-49.00	9514.00	4575	20230608	-20.55	3195	20230727	13.77	4575	-20.55	20230608	3195	13.77	20230727	4575	-20.55	20230608	3195	13.77	20230727	0.70	N	005750	1000	166 억	180996	N	N	0	N	N
56	20231220	100207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	5	2	0.14	3316935	907	11.07	3640	3680	3640	4730	2550	3640	3657.04	1.09	0	-97	3720	3680	3660	3620	3600	3670	3610	167	1090	1000	2470	5	1	16672240	608	-74.39	0.38	12	0.01	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.70	N	005750	1000	166 억	180996	N	N	0	N	N
57	20231220	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3640	0	3	0.00	7280	2	0.02	3640	3640	3640	4730	2550	3640	3640.00	1.09	0	0	3720	3680	3660	3620	3600	3670	3610	167	1090	1000	2470	5	1	16672240	607	-74.29	0.38	12	0.00	-49.00	9514.00	4575	20230608	-20.44	3195	20230727	13.93	4575	-20.44	20230608	3195	13.93	20230727	4575	-20.44	20230608	3195	13.93	20230727	0.70	N	005750	1000	166 억	180996	N	N	0	N	N
58	20231219	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3640	-45	5	-1.22	30013245	8197	113.31	3650	3700	3640	4790	2580	3685	3661.49	1.09	0	-612	3748	3716	3688	3656	3628	3702	3642	167	1105	1000	2500	5	1	16672240	607	-74.29	0.38	12	0.05	-49.00	9514.00	4575	20230608	-20.44	3195	20230727	13.93	4575	-20.44	20230608	3195	13.93	20230727	4575	-20.44	20230608	3195	13.93	20230727	0.70	N	005750	1000	166 억	181586	N	N	0	N	N
59	20231219	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	-15	5	-0.41	25136315	6859	94.82	3650	3700	3640	4790	2580	3685	3664.72	1.09	0	422	3748	3716	3688	3656	3628	3702	3642	167	1105	1000	2500	5	1	16672240	612	-74.90	0.39	12	0.04	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	4575	-19.78	20230608	3195	14.87	20230727	4575	-19.78	20230608	3195	14.87	20230727	0.70	N	005750	1000	166 억	181586	N	N	0	N	N
60	20231219	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-40	5	-1.09	22508535	6139	84.86	3650	3700	3645	4790	2580	3685	3666.48	1.09	0	540	3748	3716	3688	3656	3628	3702	3642	167	1105	1000	2500	5	1	16672240	608	-74.39	0.38	12	0.04	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.70	N	005750	1000	166 억	181586	N	N	0	N	N
61	20231219	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-5	5	-0.14	11628115	3167	43.78	3650	3700	3650	4790	2580	3685	3671.65	1.09	0	-140	3748	3716	3688	3656	3628	3702	3642	167	1105	1000	2500	5	1	16672240	614	-75.10	0.39	12	0.02	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	4575	-19.56	20230608	3195	15.18	20230727	0.70	N	005750	1000	166 억	181586	N	N	0	N	N
62	20231219	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	10	2	0.27	11179660	3045	42.09	3650	3700	3650	4790	2580	3685	3671.48	1.09	0	-134	3748	3716	3688	3656	3628	3702	3642	167	1105	1000	2500	5	1	16672240	616	-75.41	0.39	12	0.02	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	4575	-19.23	20230608	3195	15.65	20230727	4575	-19.23	20230608	3195	15.65	20230727	0.70	N	005750	1000	166 억	181586	N	N	0	N	N
63	20231219	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	5	2	0.14	7694760	2097	28.99	3650	3700	3650	4790	2580	3685	3669.41	1.09	0	-333	3748	3716	3688	3656	3628	3702	3642	167	1105	1000	2500	5	1	16672240	615	-75.31	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	4575	-19.34	20230608	3195	15.49	20230727	4575	-19.34	20230608	3195	15.49	20230727	0.70	N	005750	1000	166 억	181586	N	N	0	N	N
64	20231219	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3655	-30	5	-0.81	2886760	790	10.92	3650	3700	3650	4790	2580	3685	3654.13	1.09	0	-155	3748	3716	3688	3656	3628	3702	3642	167	1105	1000	2500	5	1	16672240	609	-74.59	0.38	12	0.00	-49.00	9514.00	4575	20230608	-20.11	3195	20230727	14.40	4575	-20.11	20230608	3195	14.40	20230727	4575	-20.11	20230608	3195	14.40	20230727	0.70	N	005750	1000	166 억	181586	N	N	0	N	N
65	20231219	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	15	2	0.41	1157100	317	4.38	3650	3700	3650	4790	2580	3685	3650.16	1.09	0	-42	3748	3716	3688	3656	3628	3702	3642	167	1105	1000	2500	5	1	16672240	617	-75.51	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.13	3195	20230727	15.81	4575	-19.13	20230608	3195	15.81	20230727	4575	-19.13	20230608	3195	15.81	20230727	0.70	N	005750	1000	166 억	181586	N	N	0	N	N
66	20231218	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-15	5	-0.41	25354865	6884	40.99	3720	3720	3660	4810	2590	3700	3683.16	1.09	0	-903	3726	3712	3686	3672	3646	3720	3680	167	1110	1000	2510	5	1	16672240	614	-75.20	0.39	12	0.04	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	4575	-19.45	20230608	3195	15.34	20230727	4575	-19.45	20230608	3195	15.34	20230727	0.72	N	005750	1000	166 억	182513	N	N	0	N	N
67	20231218	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	0	3	0.00	21336245	5793	34.49	3720	3720	3660	4810	2590	3700	3683.11	1.09	0	-899	3726	3712	3686	3672	3646	3720	3680	167	1110	1000	2510	5	1	16672240	617	-75.51	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.13	3195	20230727	15.81	4575	-19.13	20230608	3195	15.81	20230727	4575	-19.13	20230608	3195	15.81	20230727	0.72	N	005750	1000	166 억	182513	N	N	0	N	N
68	20231218	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	0	3	0.00	20090710	5456	32.49	3720	3720	3660	4810	2590	3700	3682.31	1.09	0	-593	3726	3712	3686	3672	3646	3720	3680	167	1110	1000	2510	5	1	16672240	617	-75.51	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.13	3195	20230727	15.81	4575	-19.13	20230608	3195	15.81	20230727	4575	-19.13	20230608	3195	15.81	20230727	0.72	N	005750	1000	166 억	182513	N	N	0	N	N
69	20231218	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-15	5	-0.41	18064765	4907	29.22	3720	3720	3660	4810	2590	3700	3681.43	1.09	0	-408	3726	3712	3686	3672	3646	3720	3680	167	1110	1000	2510	5	1	16672240	614	-75.20	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	4575	-19.45	20230608	3195	15.34	20230727	4575	-19.45	20230608	3195	15.34	20230727	0.72	N	005750	1000	166 억	182513	N	N	0	N	N
70	20231218	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	-5	5	-0.14	17921045	4868	28.98	3720	3720	3660	4810	2590	3700	3681.40	1.09	0	-370	3726	3712	3686	3672	3646	3720	3680	167	1110	1000	2510	5	1	16672240	616	-75.41	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	4575	-19.23	20230608	3195	15.65	20230727	4575	-19.23	20230608	3195	15.65	20230727	0.72	N	005750	1000	166 억	182513	N	N	0	N	N
71	20231218	110206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-20	5	-0.54	13229205	3589	21.37	3720	3720	3675	4810	2590	3700	3686.04	1.09	0	-426	3726	3712	3686	3672	3646	3720	3680	167	1110	1000	2510	5	1	16672240	614	-75.10	0.39	12	0.02	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	4575	-19.56	20230608	3195	15.18	20230727	0.72	N	005750	1000	166 억	182513	N	N	0	N	N
72	20231218	100207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	-10	5	-0.27	2603500	705	4.20	3720	3720	3675	4810	2590	3700	3692.91	1.09	0	-393	3726	3712	3686	3672	3646	3720	3680	167	1110	1000	2510	5	1	16672240	615	-75.31	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	4575	-19.34	20230608	3195	15.49	20230727	4575	-19.34	20230608	3195	15.49	20230727	0.72	N	005750	1000	166 억	182513	N	N	0	N	N
73	20231218	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3675	-25	5	-0.68	475640	129	0.77	3720	3720	3675	4810	2590	3700	3687.13	1.09	0	-30	3726	3712	3686	3672	3646	3720	3680	167	1110	1000	2510	5	1	16672240	613	-75.00	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.67	3195	20230727	15.02	4575	-19.67	20230608	3195	15.02	20230727	4575	-19.67	20230608	3195	15.02	20230727	0.72	N	005750	1000	166 억	182513	N	N	0	N	N
74	20231215	160206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3700	-10	5	-0.27	61683120	16785	77.36	3680	3700	3660	4820	2600	3710	3674.90	1.10	0	-3020	3813	3761	3728	3676	3643	3745	3660	167	1110	1000	2520	5	1	16672240	617	-75.51	0.39	12	0.10	-49.00	9514.00	4575	20230608	-19.13	3195	20230727	15.81	4575	-19.13	20230608	3195	15.81	20230727	4575	-19.13	20230608	3195	15.81	20230727	0.71	N	005750	1000	166 억	183690	N	N	0	N	N
75	20231215	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-30	5	-0.81	57334300	15605	71.92	3680	3700	3660	4820	2600	3710	3674.10	1.10	0	-2924	3813	3761	3728	3676	3643	3745	3660	167	1110	1000	2520	5	1	16672240	614	-75.10	0.39	12	0.09	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	4575	-19.56	20230608	3195	15.18	20230727	0.71	N	005750	1000	166 억	183690	N	N	0	N	N
76	20231215	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	-20	5	-0.54	28996510	7872	36.28	3680	3695	3660	4820	2600	3710	3683.50	1.10	0	-2281	3813	3761	3728	3676	3643	3745	3660	167	1110	1000	2520	5	1	16672240	615	-75.31	0.39	12	0.05	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	4575	-19.34	20230608	3195	15.49	20230727	4575	-19.34	20230608	3195	15.49	20230727	0.71	N	005750	1000	166 억	183690	N	N	0	N	N
77	20231215	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	-15	5	-0.40	11686725	3175	14.63	3680	3695	3660	4820	2600	3710	3680.86	1.10	0	-1907	3813	3761	3728	3676	3643	3745	3660	167	1110	1000	2520	5	1	16672240	616	-75.41	0.39	12	0.02	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	4575	-19.23	20230608	3195	15.65	20230727	4575	-19.23	20230608	3195	15.65	20230727	0.71	N	005750	1000	166 억	183690	N	N	0	N	N
78	20231215	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-30	5	-0.81	10543670	2865	13.20	3680	3695	3660	4820	2600	3710	3680.16	1.10	0	-1709	3813	3761	3728	3676	3643	3745	3660	167	1110	1000	2520	5	1	16672240	614	-75.10	0.39	12	0.02	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	4575	-19.56	20230608	3195	15.18	20230727	0.71	N	005750	1000	166 억	183690	N	N	0	N	N
79	20231215	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	-15	5	-0.40	8934430	2428	11.19	3680	3695	3660	4820	2600	3710	3679.75	1.10	0	-1566	3813	3761	3728	3676	3643	3745	3660	167	1110	1000	2520	5	1	16672240	616	-75.41	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	4575	-19.23	20230608	3195	15.65	20230727	4575	-19.23	20230608	3195	15.65	20230727	0.71	N	005750	1000	166 억	183690	N	N	0	N	N
80	20231215	100207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-25	5	-0.67	5746880	1563	7.20	3680	3695	3660	4820	2600	3710	3676.83	1.10	0	-1083	3813	3761	3728	3676	3643	3745	3660	167	1110	1000	2520	5	1	16672240	614	-75.20	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	4575	-19.45	20230608	3195	15.34	20230727	4575	-19.45	20230608	3195	15.34	20230727	0.71	N	005750	1000	166 억	183690	N	N	0	N	N
81	20231215	090206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-25	5	-0.67	753020	205	0.94	3680	3690	3670	4820	2600	3710	3673.27	1.10	0	-102	3813	3761	3728	3676	3643	3745	3660	167	1110	1000	2520	5	1	16672240	614	-75.20	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	4575	-19.45	20230608	3195	15.34	20230727	4575	-19.45	20230608	3195	15.34	20230727	0.71	N	005750	1000	166 억	183690	N	N	0	N	N
82	20231214	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3710	-10	5	-0.27	81017820	21697	329.69	3740	3780	3695	4835	2605	3720	3734.06	1.10	0	761	3796	3757	3711	3672	3626	3777	3692	167	1115	1000	2520	5	1	16672240	619	-75.71	0.39	12	0.13	-49.00	9514.00	4575	20230608	-18.91	3195	20230727	16.12	4575	-18.91	20230608	3195	16.12	20230727	4575	-18.91	20230608	3195	16.12	20230727	0.71	N	005750	1000	166 억	182853	N	N	0	N	N
83	20231214	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3720	0	3	0.00	78285005	20959	318.48	3740	3780	3695	4835	2605	3720	3735.15	1.10	0	1225	3796	3757	3711	3672	3626	3777	3692	167	1115	1000	2520	5	1	16672240	620	-75.92	0.39	12	0.13	-49.00	9514.00	4575	20230608	-18.69	3195	20230727	16.43	4575	-18.69	20230608	3195	16.43	20230727	4575	-18.69	20230608	3195	16.43	20230727	0.71	N	005750	1000	166 억	182853	N	N	0	N	N
84	20231214	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3720	0	3	0.00	73055325	19547	297.02	3740	3780	3710	4835	2605	3720	3737.42	1.10	0	1389	3796	3757	3711	3672	3626	3777	3692	167	1115	1000	2520	5	1	16672240	620	-75.92	0.39	12	0.12	-49.00	9514.00	4575	20230608	-18.69	3195	20230727	16.43	4575	-18.69	20230608	3195	16.43	20230727	4575	-18.69	20230608	3195	16.43	20230727	0.71	N	005750	1000	166 억	182853	N	N	0	N	N
85	20231214	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3720	0	3	0.00	71794345	19208	291.87	3740	3780	3710	4835	2605	3720	3737.73	1.10	0	1400	3796	3757	3711	3672	3626	3777	3692	167	1115	1000	2520	5	1	16672240	620	-75.92	0.39	12	0.12	-49.00	9514.00	4575	20230608	-18.69	3195	20230727	16.43	4575	-18.69	20230608	3195	16.43	20230727	4575	-18.69	20230608	3195	16.43	20230727	0.71	N	005750	1000	166 억	182853	N	N	0	N	N
86	20231214	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3730	10	2	0.27	71184060	19044	289.38	3740	3780	3710	4835	2605	3720	3737.87	1.10	0	1410	3796	3757	3711	3672	3626	3777	3692	167	1115	1000	2520	5	1	16672240	622	-76.12	0.39	12	0.11	-49.00	9514.00	4575	20230608	-18.47	3195	20230727	16.74	4575	-18.47	20230608	3195	16.74	20230727	4575	-18.47	20230608	3195	16.74	20230727	0.71	N	005750	1000	166 억	182853	N	N	0	N	N
87	20231214	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3720	0	3	0.00	61332100	16393	249.10	3740	3780	3720	4835	2605	3720	3741.36	1.10	0	1513	3796	3757	3711	3672	3626	3777	3692	167	1115	1000	2520	5	1	16672240	620	-75.92	0.39	12	0.10	-49.00	9514.00	4575	20230608	-18.69	3195	20230727	16.43	4575	-18.69	20230608	3195	16.43	20230727	4575	-18.69	20230608	3195	16.43	20230727	0.71	N	005750	1000	166 억	182853	N	N	0	N	N
88	20231214	100206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3740	20	2	0.54	51026445	13628	207.08	3740	3780	3720	4835	2605	3720	3744.24	1.10	0	1550	3796	3757	3711	3672	3626	3777	3692	167	1115	1000	2520	5	1	16672240	624	-76.33	0.39	12	0.08	-49.00	9514.00	4575	20230608	-18.25	3195	20230727	17.06	4575	-18.25	20230608	3195	17.06	20230727	4575	-18.25	20230608	3195	17.06	20230727	0.71	N	005750	1000	166 억	182853	N	N	0	N	N
89	20231214	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3740	20	2	0.54	127160	34	0.52	3740	3740	3740	4835	2605	3720	3740.00	1.10	0	-12	3796	3757	3711	3672	3626	3777	3692	167	1115	1000	2520	5	1	16672240	624	-76.33	0.39	12	0.00	-49.00	9514.00	4575	20230608	-18.25	3195	20230727	17.06	4575	-18.25	20230608	3195	17.06	20230727	4575	-18.25	20230608	3195	17.06	20230727	0.71	N	005750	1000	166 억	182853	N	N	0	N	N
90	20231213	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3720	40	2	1.09	24442755	6578	96.99	3680	3750	3665	4780	2580	3680	3715.83	1.10	0	-1166	3790	3735	3680	3625	3570	3707	3597	167	1100	1000	2500	5	1	16672240	620	-75.92	0.39	12	0.04	-49.00	9514.00	4575	20230608	-18.69	3195	20230727	16.43	4575	-18.69	20230608	3195	16.43	20230727	4575	-18.69	20230608	3195	16.43	20230727	0.72	N	005750	1000	166 억	184063	N	N	0	N	N
91	20231213	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3730	50	2	1.36	24026755	6466	95.34	3680	3750	3665	4780	2580	3680	3715.86	1.10	0	-1070	3790	3735	3680	3625	3570	3707	3597	167	1100	1000	2500	5	1	16672240	622	-76.12	0.39	12	0.04	-49.00	9514.00	4575	20230608	-18.47	3195	20230727	16.74	4575	-18.47	20230608	3195	16.74	20230727	4575	-18.47	20230608	3195	16.74	20230727	0.72	N	005750	1000	166 억	184063	N	N	0	N	N
92	20231213	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3730	50	2	1.36	21308105	5734	84.55	3680	3750	3665	4780	2580	3680	3716.10	1.10	0	-979	3790	3735	3680	3625	3570	3707	3597	167	1100	1000	2500	5	1	16672240	622	-76.12	0.39	12	0.03	-49.00	9514.00	4575	20230608	-18.47	3195	20230727	16.74	4575	-18.47	20230608	3195	16.74	20230727	4575	-18.47	20230608	3195	16.74	20230727	0.72	N	005750	1000	166 억	184063	N	N	0	N	N
93	20231213	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3705	25	2	0.68	17513450	4714	69.51	3680	3750	3665	4780	2580	3680	3715.20	1.10	0	-801	3790	3735	3680	3625	3570	3707	3597	167	1100	1000	2500	5	1	16672240	618	-75.61	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.02	3195	20230727	15.96	4575	-19.02	20230608	3195	15.96	20230727	4575	-19.02	20230608	3195	15.96	20230727	0.72	N	005750	1000	166 억	184063	N	N	0	N	N
94	20231213	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3715	35	2	0.95	15877835	4272	62.99	3680	3750	3665	4780	2580	3680	3716.72	1.10	0	-801	3790	3735	3680	3625	3570	3707	3597	167	1100	1000	2500	5	1	16672240	619	-75.82	0.39	12	0.03	-49.00	9514.00	4575	20230608	-18.80	3195	20230727	16.28	4575	-18.80	20230608	3195	16.28	20230727	4575	-18.80	20230608	3195	16.28	20230727	0.72	N	005750	1000	166 억	184063	N	N	0	N	N
95	20231213	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3725	45	2	1.22	12970790	3488	51.43	3680	3750	3665	4780	2580	3680	3718.69	1.10	0	-751	3790	3735	3680	3625	3570	3707	3597	167	1100	1000	2500	5	1	16672240	621	-76.02	0.39	12	0.02	-49.00	9514.00	4575	20230608	-18.58	3195	20230727	16.59	4575	-18.58	20230608	3195	16.59	20230727	4575	-18.58	20230608	3195	16.59	20230727	0.72	N	005750	1000	166 억	184063	N	N	0	N	N
96	20231213	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3720	40	2	1.09	12115585	3258	48.04	3680	3750	3665	4780	2580	3680	3718.72	1.10	0	-746	3790	3735	3680	3625	3570	3707	3597	167	1100	1000	2500	5	1	16672240	620	-75.92	0.39	12	0.02	-49.00	9514.00	4575	20230608	-18.69	3195	20230727	16.43	4575	-18.69	20230608	3195	16.43	20230727	4575	-18.69	20230608	3195	16.43	20230727	0.72	N	005750	1000	166 억	184063	N	N	0	N	N
97	20231213	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	-15	5	-0.41	665870	181	2.67	3680	3680	3665	4780	2580	3680	3678.84	1.10	0	-18	3790	3735	3680	3625	3570	3707	3597	167	1100	1000	2500	5	1	16672240	611	-74.80	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	4575	-19.89	20230608	3195	14.71	20230727	4575	-19.89	20230608	3195	14.71	20230727	0.72	N	005750	1000	166 억	184063	N	N	0	N	N
98	20231212	160203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-15	5	-0.41	24964060	6782	48.71	3695	3735	3625	4800	2590	3695	3680.93	1.11	0	-3640	3818	3756	3703	3641	3588	3730	3615	167	1105	1000	2510	5	1	16672240	614	-75.10	0.39	12	0.04	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	4575	-19.56	20230608	3195	15.18	20230727	0.72	N	005750	1000	166 억	185829	N	N	0	N	N
99	20231212	150204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	-5	5	-0.14	21618980	5873	42.18	3695	3735	3625	4800	2590	3695	3681.08	1.11	0	-3488	3818	3756	3703	3641	3588	3730	3615	167	1105	1000	2510	5	1	16672240	615	-75.31	0.39	12	0.04	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	4575	-19.34	20230608	3195	15.49	20230727	4575	-19.34	20230608	3195	15.49	20230727	0.72	N	005750	1000	166 억	185829	N	N	0	N	N
100	20231212	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-15	5	-0.41	20730370	5632	40.45	3695	3735	3625	4800	2590	3695	3680.82	1.11	0	-3279	3818	3756	3703	3641	3588	3730	3615	167	1105	1000	2510	5	1	16672240	614	-75.10	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	4575	-19.56	20230608	3195	15.18	20230727	0.72	N	005750	1000	166 억	185829	N	N	0	N	N
101	20231212	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-15	5	-0.41	16042875	4362	31.33	3695	3735	3625	4800	2590	3695	3677.87	1.11	0	-2123	3818	3756	3703	3641	3588	3730	3615	167	1105	1000	2510	5	1	16672240	614	-75.10	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	4575	-19.56	20230608	3195	15.18	20230727	0.72	N	005750	1000	166 억	185829	N	N	0	N	N
102	20231212	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	0	3	0.00	12113510	3295	23.67	3695	3735	3625	4800	2590	3695	3676.33	1.11	0	-1855	3818	3756	3703	3641	3588	3730	3615	167	1105	1000	2510	5	1	16672240	616	-75.41	0.39	12	0.02	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	4575	-19.23	20230608	3195	15.65	20230727	4575	-19.23	20230608	3195	15.65	20230727	0.72	N	005750	1000	166 억	185829	N	N	0	N	N
103	20231212	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3705	10	2	0.27	11389115	3099	22.26	3695	3735	3625	4800	2590	3695	3675.09	1.11	0	-1672	3818	3756	3703	3641	3588	3730	3615	167	1105	1000	2510	5	1	16672240	618	-75.61	0.39	12	0.02	-49.00	9514.00	4575	20230608	-19.02	3195	20230727	15.96	4575	-19.02	20230608	3195	15.96	20230727	4575	-19.02	20230608	3195	15.96	20230727	0.72	N	005750	1000	166 억	185829	N	N	0	N	N
104	20231212	100206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	0	3	0.00	8622815	2350	16.88	3695	3715	3625	4800	2590	3695	3669.28	1.11	0	-990	3818	3756	3703	3641	3588	3730	3615	167	1105	1000	2510	5	1	16672240	616	-75.41	0.39	12	0.01	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	4575	-19.23	20230608	3195	15.65	20230727	4575	-19.23	20230608	3195	15.65	20230727	0.72	N	005750	1000	166 억	185829	N	N	0	N	N
105	20231212	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3705	10	2	0.27	402700	109	0.78	3695	3705	3690	4800	2590	3695	3694.50	1.11	0	-65	3818	3756	3703	3641	3588	3730	3615	167	1105	1000	2510	5	1	16672240	618	-75.61	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.02	3195	20230727	15.96	4575	-19.02	20230608	3195	15.96	20230727	4575	-19.02	20230608	3195	15.96	20230727	0.72	N	005750	1000	166 억	185829	N	N	0	N	N
106	20231211	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	0	3	0.00	51282270	13923	76.33	3765	3765	3650	4800	2590	3695	3683.28	1.15	2916	-2666	3825	3760	3680	3615	3535	3720	3575	167	1105	1000	2510	5	1	16672240	616	-75.41	0.39	12	0.08	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	4575	-19.23	20230608	3195	15.65	20230727	4575	-19.23	20230608	3195	15.65	20230727	0.71	N	005750	1000	166 억	191411	N	N	0	N	N
107	20231211	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3655	-40	5	-1.08	40382245	10945	60.00	3765	3765	3655	4800	2590	3695	3689.56	1.15	2916	-2152	3825	3760	3680	3615	3535	3720	3575	167	1105	1000	2510	5	1	16672240	609	-74.59	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.11	3195	20230727	14.40	4575	-20.11	20230608	3195	14.40	20230727	4575	-20.11	20230608	3195	14.40	20230727	0.71	N	005750	1000	166 억	191411	N	N	0	N	N
108	20231211	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	0	3	0.00	32021050	8663	47.49	3765	3765	3660	4800	2590	3695	3696.30	1.15	2916	-1938	3825	3760	3680	3615	3535	3720	3575	167	1105	1000	2510	5	1	16672240	616	-75.41	0.39	12	0.05	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	4575	-19.23	20230608	3195	15.65	20230727	4575	-19.23	20230608	3195	15.65	20230727	0.71	N	005750	1000	166 억	191411	N	N	0	N	N
109	20231211	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3680	-15	5	-0.41	28049650	7584	41.58	3765	3765	3660	4800	2590	3695	3698.53	1.15	2916	-1931	3825	3760	3680	3615	3535	3720	3575	167	1105	1000	2510	5	1	16672240	614	-75.10	0.39	12	0.05	-49.00	9514.00	4575	20230608	-19.56	3195	20230727	15.18	4575	-19.56	20230608	3195	15.18	20230727	4575	-19.56	20230608	3195	15.18	20230727	0.71	N	005750	1000	166 억	191411	N	N	0	N	N
110	20231211	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-10	5	-0.27	18419530	4964	27.21	3765	3765	3685	4800	2590	3695	3710.62	1.15	2916	-684	3825	3760	3680	3615	3535	3720	3575	167	1105	1000	2510	5	1	16672240	614	-75.20	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.45	3195	20230727	15.34	4575	-19.45	20230608	3195	15.34	20230727	4575	-19.45	20230608	3195	15.34	20230727	0.71	N	005750	1000	166 억	191411	N	N	0	N	N
111	20231211	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	0	3	0.00	15494350	4172	22.87	3765	3765	3685	4800	2590	3695	3713.89	1.15	2916	-2	3825	3760	3680	3615	3535	3720	3575	167	1105	1000	2510	5	1	16672240	616	-75.41	0.39	12	0.03	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	4575	-19.23	20230608	3195	15.65	20230727	4575	-19.23	20230608	3195	15.65	20230727	0.71	N	005750	1000	166 억	191411	N	N	0	N	N
112	20231211	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	0	3	0.00	15184350	4088	22.41	3765	3765	3695	4800	2590	3695	3714.37	1.15	2916	-7	3825	3760	3680	3615	3535	3720	3575	167	1105	1000	2510	5	1	16672240	616	-75.41	0.39	12	0.02	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	4575	-19.23	20230608	3195	15.65	20230727	4575	-19.23	20230608	3195	15.65	20230727	0.71	N	005750	1000	166 억	191411	N	N	0	N	N
113	20231211	090204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3745	50	2	1.35	1942495	517	2.83	3765	3765	3745	4800	2590	3695	3757.24	1.15	2916	-55	3825	3760	3680	3615	3535	3720	3575	167	1105	1000	2510	5	1	16672240	624	-76.43	0.39	12	0.00	-49.00	9514.00	4575	20230608	-18.14	3195	20230727	17.21	4575	-18.14	20230608	3195	17.21	20230727	4575	-18.14	20230608	3195	17.21	20230727	0.71	N	005750	1000	166 억	191411	N	N	0	N	N
114	20231208	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	50	2	1.37	66740080	18231	113.62	3745	3745	3600	4735	2555	3645	3660.80	1.15	0	896	3831	3737	3656	3562	3481	3785	3610	167	1090	1000	2470	5	1	16672240	616	-75.41	0.39	12	0.11	-49.00	9514.00	4575	20230608	-19.23	3195	20230727	15.65	4575	-19.23	20230608	3195	15.65	20230727	4575	-19.23	20230608	3195	15.65	20230727	0.71	N	005750	1000	166 억	191411	N	N	2	N	N
115	20231208	150202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3675	30	2	0.82	63038745	17228	107.37	3745	3745	3600	4735	2555	3645	3659.09	1.15	0	865	3831	3737	3656	3562	3481	3785	3610	167	1090	1000	2470	5	1	16672240	613	-75.00	0.39	12	0.10	-49.00	9514.00	4575	20230608	-19.67	3195	20230727	15.02	4575	-19.67	20230608	3195	15.02	20230727	4575	-19.67	20230608	3195	15.02	20230727	0.71	N	005750	1000	166 억	191411	N	N	2	N	N
116	20231208	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	45	2	1.23	58242550	15925	99.25	3745	3745	3600	4735	2555	3645	3657.30	1.15	0	1004	3831	3737	3656	3562	3481	3785	3610	167	1090	1000	2470	5	1	16672240	615	-75.31	0.39	12	0.10	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	4575	-19.34	20230608	3195	15.49	20230727	4575	-19.34	20230608	3195	15.49	20230727	0.71	N	005750	1000	166 억	191411	N	N	2	N	N
117	20231208	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	45	2	1.23	53775465	14716	91.72	3745	3745	3600	4735	2555	3645	3654.22	1.15	0	1840	3831	3737	3656	3562	3481	3785	3610	167	1090	1000	2470	5	1	16672240	615	-75.31	0.39	12	0.09	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	4575	-19.34	20230608	3195	15.49	20230727	4575	-19.34	20230608	3195	15.49	20230727	0.71	N	005750	1000	166 억	191411	N	N	2	N	N
118	20231208	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3675	30	2	0.82	49392400	13522	84.28	3745	3745	3600	4735	2555	3645	3652.74	1.15	0	1152	3831	3737	3656	3562	3481	3785	3610	167	1090	1000	2470	5	1	16672240	613	-75.00	0.39	12	0.08	-49.00	9514.00	4575	20230608	-19.67	3195	20230727	15.02	4575	-19.67	20230608	3195	15.02	20230727	4575	-19.67	20230608	3195	15.02	20230727	0.71	N	005750	1000	166 억	191411	N	N	2	N	N
119	20231208	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	45	2	1.23	28347925	7770	48.43	3745	3745	3610	4735	2555	3645	3648.38	1.15	0	1592	3831	3737	3656	3562	3481	3785	3610	167	1090	1000	2470	5	1	16672240	615	-75.31	0.39	12	0.05	-49.00	9514.00	4575	20230608	-19.34	3195	20230727	15.49	4575	-19.34	20230608	3195	15.49	20230727	4575	-19.34	20230608	3195	15.49	20230727	0.71	N	005750	1000	166 억	191411	N	N	2	N	N
120	20231208	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3650	5	2	0.14	18978270	5215	32.50	3745	3745	3610	4735	2555	3645	3639.17	1.15	0	892	3831	3737	3656	3562	3481	3785	3610	167	1090	1000	2470	5	1	16672240	609	-74.49	0.38	12	0.03	-49.00	9514.00	4575	20230608	-20.22	3195	20230727	14.24	4575	-20.22	20230608	3195	14.24	20230727	4575	-20.22	20230608	3195	14.24	20230727	0.71	N	005750	1000	166 억	191411	N	N	2	N	N
121	20231208	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	20	2	0.55	451995	121	0.75	3745	3745	3655	4735	2555	3645	3735.50	1.15	0	-27	3831	3737	3656	3562	3481	3785	3610	167	1090	1000	2470	5	1	16672240	611	-74.80	0.39	12	0.00	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	4575	-19.89	20230608	3195	14.71	20230727	4575	-19.89	20230608	3195	14.71	20230727	0.71	N	005750	1000	166 억	191411	N	N	2	N	N
122	20231207	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	45	2	1.25	58011475	16045	124.06	3580	3750	3575	4680	2520	3600	3615.54	1.16	0	-2078	3663	3631	3593	3561	3523	3647	3577	167	1080	1000	2440	5	1	16672240	608	-74.39	0.38	12	0.10	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.71	N	005750	1000	166 억	193489	N	N	2	N	N
123	20231207	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3610	10	2	0.28	54718660	15134	117.02	3580	3750	3575	4680	2520	3600	3615.61	1.16	0	-2069	3663	3631	3593	3561	3523	3647	3577	167	1080	1000	2440	5	1	16672240	602	-73.67	0.38	12	0.09	-49.00	9514.00	4575	20230608	-21.09	3195	20230727	12.99	4575	-21.09	20230608	3195	12.99	20230727	4575	-21.09	20230608	3195	12.99	20230727	0.71	N	005750	1000	166 억	193489	N	N	10	N	N
124	20231207	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3630	30	2	0.83	40470270	11195	86.56	3580	3750	3575	4680	2520	3600	3615.03	1.16	0	-1165	3663	3631	3593	3561	3523	3647	3577	167	1080	1000	2440	5	1	16672240	605	-74.08	0.38	12	0.07	-49.00	9514.00	4575	20230608	-20.66	3195	20230727	13.62	4575	-20.66	20230608	3195	13.62	20230727	4575	-20.66	20230608	3195	13.62	20230727	0.71	N	005750	1000	166 억	193489	N	N	10	N	N
125	20231207	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3625	25	2	0.69	37587025	10400	80.41	3580	3750	3575	4680	2520	3600	3614.14	1.16	0	-729	3663	3631	3593	3561	3523	3647	3577	167	1080	1000	2440	5	1	16672240	604	-73.98	0.38	12	0.06	-49.00	9514.00	4575	20230608	-20.77	3195	20230727	13.46	4575	-20.77	20230608	3195	13.46	20230727	4575	-20.77	20230608	3195	13.46	20230727	0.71	N	005750	1000	166 억	193489	N	N	10	N	N
126	20231207	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	65	2	1.81	36720970	10162	78.57	3580	3750	3575	4680	2520	3600	3613.56	1.16	0	-620	3663	3631	3593	3561	3523	3647	3577	167	1080	1000	2440	5	1	16672240	611	-74.80	0.39	12	0.06	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	4575	-19.89	20230608	3195	14.71	20230727	4575	-19.89	20230608	3195	14.71	20230727	0.71	N	005750	1000	166 억	193489	N	N	10	N	N
127	20231207	110157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3635	35	2	0.97	34901575	9662	74.71	3580	3750	3575	4680	2520	3600	3612.25	1.16	0	-461	3663	3631	3593	3561	3523	3647	3577	167	1080	1000	2440	5	1	16672240	606	-74.18	0.38	12	0.06	-49.00	9514.00	4575	20230608	-20.55	3195	20230727	13.77	4575	-20.55	20230608	3195	13.77	20230727	4575	-20.55	20230608	3195	13.77	20230727	0.71	N	005750	1000	166 억	193489	N	N	10	N	N
128	20231207	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3615	15	2	0.42	28369595	7893	61.03	3580	3640	3575	4680	2520	3600	3594.27	1.16	0	-326	3663	3631	3593	3561	3523	3647	3577	167	1080	1000	2440	5	1	16672240	603	-73.78	0.38	12	0.05	-49.00	9514.00	4575	20230608	-20.98	3195	20230727	13.15	4575	-20.98	20230608	3195	13.15	20230727	4575	-20.98	20230608	3195	13.15	20230727	0.71	N	005750	1000	166 억	193489	N	N	10	N	N
129	20231207	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3580	-20	5	-0.56	411700	115	0.89	3580	3580	3580	4680	2520	3600	3580.00	1.16	0	-13	3663	3631	3593	3561	3523	3647	3577	167	1080	1000	2440	5	1	16672240	597	-73.06	0.38	12	0.00	-49.00	9514.00	4575	20230608	-21.75	3195	20230727	12.05	4575	-21.75	20230608	3195	12.05	20230727	4575	-21.75	20230608	3195	12.05	20230727	0.71	N	005750	1000	166 억	193489	N	N	10	N	N
130	20231206	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3600	-15	5	-0.41	46342295	12933	63.75	3555	3625	3555	4695	2535	3615	3583.25	1.15	0	-2197	3751	3682	3621	3552	3491	3680	3550	167	1080	1000	2450	5	1	16672240	600	-73.47	0.38	12	0.08	-49.00	9514.00	4575	20230608	-21.31	3195	20230727	12.68	4575	-21.31	20230608	3195	12.68	20230727	4575	-21.31	20230608	3195	12.68	20230727	0.70	N	005750	1000	166 억	191814	N	N	10	N	N
131	20231206	150202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3595	-20	5	-0.55	41779210	11666	57.50	3555	3615	3555	4695	2535	3615	3581.28	1.15	0	-2203	3751	3682	3621	3552	3491	3680	3550	167	1080	1000	2450	5	1	16672240	599	-73.37	0.38	12	0.07	-49.00	9514.00	4575	20230608	-21.42	3195	20230727	12.52	4575	-21.42	20230608	3195	12.52	20230727	4575	-21.42	20230608	3195	12.52	20230727	0.70	N	005750	1000	166 억	191814	N	N	2	N	N
132	20231206	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3570	-45	5	-1.24	36630390	10230	50.42	3555	3615	3555	4695	2535	3615	3580.68	1.15	0	-2028	3751	3682	3621	3552	3491	3680	3550	167	1080	1000	2450	5	1	16672240	595	-72.86	0.38	12	0.06	-49.00	9514.00	4575	20230608	-21.97	3195	20230727	11.74	4575	-21.97	20230608	3195	11.74	20230727	4575	-21.97	20230608	3195	11.74	20230727	0.70	N	005750	1000	166 억	191814	N	N	2	N	N
133	20231206	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3580	-35	5	-0.97	28292995	7897	38.92	3555	3615	3555	4695	2535	3615	3582.75	1.15	0	-1647	3751	3682	3621	3552	3491	3680	3550	167	1080	1000	2450	5	1	16672240	597	-73.06	0.38	12	0.05	-49.00	9514.00	4575	20230608	-21.75	3195	20230727	12.05	4575	-21.75	20230608	3195	12.05	20230727	4575	-21.75	20230608	3195	12.05	20230727	0.70	N	005750	1000	166 억	191814	N	N	2	N	N
134	20231206	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3580	-35	5	-0.97	24737840	6905	34.03	3555	3615	3555	4695	2535	3615	3582.60	1.15	0	-1149	3751	3682	3621	3552	3491	3680	3550	167	1080	1000	2450	5	1	16672240	597	-73.06	0.38	12	0.04	-49.00	9514.00	4575	20230608	-21.75	3195	20230727	12.05	4575	-21.75	20230608	3195	12.05	20230727	4575	-21.75	20230608	3195	12.05	20230727	0.70	N	005750	1000	166 억	191814	N	N	2	N	N
135	20231206	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3580	-35	5	-0.97	19405590	5417	26.70	3555	3615	3555	4695	2535	3615	3582.35	1.15	0	-907	3751	3682	3621	3552	3491	3680	3550	167	1080	1000	2450	5	1	16672240	597	-73.06	0.38	12	0.03	-49.00	9514.00	4575	20230608	-21.75	3195	20230727	12.05	4575	-21.75	20230608	3195	12.05	20230727	4575	-21.75	20230608	3195	12.05	20230727	0.70	N	005750	1000	166 억	191814	N	N	2	N	N
136	20231206	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3585	-30	5	-0.83	10138120	2830	13.95	3555	3615	3555	4695	2535	3615	3582.37	1.15	0	-521	3751	3682	3621	3552	3491	3680	3550	167	1080	1000	2450	5	1	16672240	598	-73.16	0.38	12	0.02	-49.00	9514.00	4575	20230608	-21.64	3195	20230727	12.21	4575	-21.64	20230608	3195	12.21	20230727	4575	-21.64	20230608	3195	12.21	20230727	0.70	N	005750	1000	166 억	191814	N	N	2	N	N
137	20231206	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3615	0	3	0.00	2439090	686	3.38	3555	3615	3555	4695	2535	3615	3555.52	1.15	0	-74	3751	3682	3621	3552	3491	3680	3550	167	1080	1000	2450	5	1	16672240	603	-73.78	0.38	12	0.00	-49.00	9514.00	4575	20230608	-20.98	3195	20230727	13.15	4575	-20.98	20230608	3195	13.15	20230727	4575	-20.98	20230608	3195	13.15	20230727	0.70	N	005750	1000	166 억	191814	N	N	2	N	N
138	20231205	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3615	-40	5	-1.09	73087495	20288	93.81	3615	3690	3560	4750	2560	3655	3602.48	1.16	0	-1693	3791	3722	3661	3592	3531	3692	3562	167	1095	1000	2480	5	1	16672240	603	-73.78	0.38	12	0.12	-49.00	9514.00	4575	20230608	-20.98	3195	20230727	13.15	4575	-20.98	20230608	3195	13.15	20230727	4575	-20.98	20230608	3195	13.15	20230727	0.71	N	005750	1000	166 억	193507	N	N	2	N	N
139	20231205	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-10	5	-0.27	68350415	18983	87.77	3615	3690	3560	4750	2560	3655	3600.61	1.16	0	-1431	3791	3722	3661	3592	3531	3692	3562	167	1095	1000	2480	5	1	16672240	608	-74.39	0.38	12	0.11	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.71	N	005750	1000	166 억	193507	N	N	2	N	N
140	20231205	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3670	15	2	0.41	63619500	17681	81.75	3615	3690	3560	4750	2560	3655	3598.18	1.16	0	-1104	3791	3722	3661	3592	3531	3692	3562	167	1095	1000	2480	5	1	16672240	612	-74.90	0.39	12	0.11	-49.00	9514.00	4575	20230608	-19.78	3195	20230727	14.87	4575	-19.78	20230608	3195	14.87	20230727	4575	-19.78	20230608	3195	14.87	20230727	0.71	N	005750	1000	166 억	193507	N	N	2	N	N
141	20231205	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	10	2	0.27	58614445	16294	75.34	3615	3690	3560	4750	2560	3655	3597.30	1.16	0	-1277	3791	3722	3661	3592	3531	3692	3562	167	1095	1000	2480	5	1	16672240	611	-74.80	0.39	12	0.10	-49.00	9514.00	4575	20230608	-19.89	3195	20230727	14.71	4575	-19.89	20230608	3195	14.71	20230727	4575	-19.89	20230608	3195	14.71	20230727	0.71	N	005750	1000	166 억	193507	N	N	2	N	N
142	20231205	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3560	-95	5	-2.60	41294265	11508	53.21	3615	3650	3560	4750	2560	3655	3588.31	1.16	0	-585	3791	3722	3661	3592	3531	3692	3562	167	1095	1000	2480	5	1	16672240	594	-72.65	0.37	12	0.07	-49.00	9514.00	4575	20230608	-22.19	3195	20230727	11.42	4575	-22.19	20230608	3195	11.42	20230727	4575	-22.19	20230608	3195	11.42	20230727	0.71	N	005750	1000	166 억	193507	N	N	2	N	N
143	20231205	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3575	-80	5	-2.19	30119310	8377	38.73	3615	3650	3570	4750	2560	3655	3595.48	1.16	0	-584	3791	3722	3661	3592	3531	3692	3562	167	1095	1000	2480	5	1	16672240	596	-72.96	0.38	12	0.05	-49.00	9514.00	4575	20230608	-21.86	3195	20230727	11.89	4575	-21.86	20230608	3195	11.89	20230727	4575	-21.86	20230608	3195	11.89	20230727	0.71	N	005750	1000	166 억	193507	N	N	2	N	N
144	20231205	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3600	-55	5	-1.50	9636515	2667	12.33	3615	3650	3600	4750	2560	3655	3613.24	1.16	0	-337	3791	3722	3661	3592	3531	3692	3562	167	1095	1000	2480	5	1	16672240	600	-73.47	0.38	12	0.02	-49.00	9514.00	4575	20230608	-21.31	3195	20230727	12.68	4575	-21.31	20230608	3195	12.68	20230727	4575	-21.31	20230608	3195	12.68	20230727	0.71	N	005750	1000	166 억	193507	N	N	2	N	N
145	20231205	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3615	-40	5	-1.09	289200	80	0.37	3615	3615	3615	4750	2560	3655	3615.00	1.16	0	-10	3791	3722	3661	3592	3531	3692	3562	167	1095	1000	2480	5	1	16672240	603	-73.78	0.38	12	0.00	-49.00	9514.00	4575	20230608	-20.98	3195	20230727	13.15	4575	-20.98	20230608	3195	13.15	20230727	4575	-20.98	20230608	3195	13.15	20230727	0.71	N	005750	1000	166 억	193507	N	N	2	N	N
146	20231204	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3655	-55	5	-1.48	78935600	21622	121.36	3730	3730	3600	4820	2600	3710	3650.71	1.16	0	787	3796	3752	3731	3687	3666	3742	3677	167	1110	1000	2520	5	1	16672240	609	-74.59	0.38	12	0.13	-49.00	9514.00	4575	20230608	-20.11	3195	20230727	14.40	4575	-20.11	20230608	3195	14.40	20230727	4575	-20.11	20230608	3195	14.40	20230727	0.74	N	005750	1000	166 억	192896	N	N	2	N	N
147	20231204	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3655	-55	5	-1.48	69462445	19029	106.81	3730	3730	3600	4820	2600	3710	3650.35	1.16	0	850	3796	3752	3731	3687	3666	3742	3677	167	1110	1000	2520	5	1	16672240	609	-74.59	0.38	12	0.11	-49.00	9514.00	4575	20230608	-20.11	3195	20230727	14.40	4575	-20.11	20230608	3195	14.40	20230727	4575	-20.11	20230608	3195	14.40	20230727	0.74	N	005750	1000	166 억	192896	N	N	0	N	N
148	20231204	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3660	-50	5	-1.35	68438615	18749	105.24	3730	3730	3600	4820	2600	3710	3650.25	1.16	0	869	3796	3752	3731	3687	3666	3742	3677	167	1110	1000	2520	5	1	16672240	610	-74.69	0.38	12	0.11	-49.00	9514.00	4575	20230608	-20.00	3195	20230727	14.55	4575	-20.00	20230608	3195	14.55	20230727	4575	-20.00	20230608	3195	14.55	20230727	0.74	N	005750	1000	166 억	192896	N	N	0	N	N
149	20231204	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-65	5	-1.75	62439625	17110	96.04	3730	3730	3600	4820	2600	3710	3649.31	1.16	0	1556	3796	3752	3731	3687	3666	3742	3677	167	1110	1000	2520	5	1	16672240	608	-74.39	0.38	12	0.10	-49.00	9514.00	4575	20230608	-20.33	3195	20230727	14.08	4575	-20.33	20230608	3195	14.08	20230727	4575	-20.33	20230608	3195	14.08	20230727	0.74	N	005750	1000	166 억	192896	N	N	0	N	N
150	20231204	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3640	-70	5	-1.89	50846715	13914	78.10	3730	3730	3600	4820	2600	3710	3654.36	1.16	0	-88	3796	3752	3731	3687	3666	3742	3677	167	1110	1000	2520	5	1	16672240	607	-74.29	0.38	12	0.08	-49.00	9514.00	4575	20230608	-20.44	3195	20230727	13.93	4575	-20.44	20230608	3195	13.93	20230727	4575	-20.44	20230608	3195	13.93	20230727	0.74	N	005750	1000	166 억	192896	N	N	0	N	N
151	20231204	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3660	-50	5	-1.35	29855375	8130	45.63	3730	3730	3640	4820	2600	3710	3672.25	1.16	0	-96	3796	3752	3731	3687	3666	3742	3677	167	1110	1000	2520	5	1	16672240	610	-74.69	0.38	12	0.05	-49.00	9514.00	4575	20230608	-20.00	3195	20230727	14.55	4575	-20.00	20230608	3195	14.55	20230727	4575	-20.00	20230608	3195	14.55	20230727	0.74	N	005750	1000	166 억	192896	N	N	0	N	N
152	20231204	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3715	5	2	0.13	1248895	336	1.89	3730	3730	3705	4820	2600	3710	3716.95	1.16	0	-115	3796	3752	3731	3687	3666	3742	3677	167	1110	1000	2520	5	1	16672240	619	-75.82	0.39	12	0.00	-49.00	9514.00	4575	20230608	-18.80	3195	20230727	16.28	4575	-18.80	20230608	3195	16.28	20230727	4575	-18.80	20230608	3195	16.28	20230727	0.74	N	005750	1000	166 억	192896	N	N	0	N	N
153	20231204	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3710	0	3	0.00	592630	159	0.89	3730	3730	3710	4820	2600	3710	3727.23	1.16	0	-79	3796	3752	3731	3687	3666	3742	3677	167	1110	1000	2520	5	1	16672240	619	-75.71	0.39	12	0.00	-49.00	9514.00	4575	20230608	-18.91	3195	20230727	16.12	4575	-18.91	20230608	3195	16.12	20230727	4575	-18.91	20230608	3195	16.12	20230727	0.74	N	005750	1000	166 억	192896	N	N	0	N	N
154	20231201	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3710	-45	5	-1.20	66511030	17803	60.83	3775	3775	3710	4880	2630	3755	3735.95	1.17	0	-2728	3865	3810	3775	3720	3685	3792	3702	167	1125	1000	2550	5	1	16672240	619	-75.71	0.39	12	0.11	-49.00	9514.00	4575	20230608	-18.91	3195	20230727	16.12	4575	-18.91	20230608	3195	16.12	20230727	4575	-18.91	20230608	3195	16.12	20230727	0.74	N	005750	1000	166 억	195624	N	N	0	N	N
155	20231201	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	-20	5	-0.53	61048315	16332	55.81	3775	3775	3710	4880	2630	3755	3737.96	1.17	0	-2696	3865	3810	3775	3720	3685	3792	3702	167	1125	1000	2550	5	1	16672240	623	-76.22	0.39	12	0.10	-49.00	9514.00	4575	20230608	-18.36	3195	20230727	16.90	4575	-18.36	20230608	3195	16.90	20230727	4575	-18.36	20230608	3195	16.90	20230727	0.74	N	005750	1000	166 억	195624	N	N	0	N	N
156	20231201	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3755	0	3	0.00	58786995	15726	53.74	3775	3775	3710	4880	2630	3755	3738.20	1.17	0	-2839	3865	3810	3775	3720	3685	3792	3702	167	1125	1000	2550	5	1	16672240	626	-76.63	0.39	12	0.09	-49.00	9514.00	4575	20230608	-17.92	3195	20230727	17.53	4575	-17.92	20230608	3195	17.53	20230727	4575	-17.92	20230608	3195	17.53	20230727	0.74	N	005750	1000	166 억	195624	N	N	0	N	N
157	20231201	130158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3725	-30	5	-0.80	46243840	12388	42.33	3775	3775	3710	4880	2630	3755	3732.95	1.17	0	-2362	3865	3810	3775	3720	3685	3792	3702	167	1125	1000	2550	5	1	16672240	621	-76.02	0.39	12	0.07	-49.00	9514.00	4575	20230608	-18.58	3195	20230727	16.59	4575	-18.58	20230608	3195	16.59	20230727	4575	-18.58	20230608	3195	16.59	20230727	0.74	N	005750	1000	166 억	195624	N	N	0	N	N
158	20231201	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3715	-40	5	-1.07	32856340	8786	30.02	3775	3775	3710	4880	2630	3755	3739.62	1.17	0	-1853	3865	3810	3775	3720	3685	3792	3702	167	1125	1000	2550	5	1	16672240	619	-75.82	0.39	12	0.05	-49.00	9514.00	4575	20230608	-18.80	3195	20230727	16.28	4575	-18.80	20230608	3195	16.28	20230727	4575	-18.80	20230608	3195	16.28	20230727	0.74	N	005750	1000	166 억	195624	N	N	0	N	N
159	20231201	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3740	-15	5	-0.40	21853955	5831	19.92	3775	3775	3730	4880	2630	3755	3747.89	1.17	0	-1493	3865	3810	3775	3720	3685	3792	3702	167	1125	1000	2550	5	1	16672240	624	-76.33	0.39	12	0.03	-49.00	9514.00	4575	20230608	-18.25	3195	20230727	17.06	4575	-18.25	20230608	3195	17.06	20230727	4575	-18.25	20230608	3195	17.06	20230727	0.74	N	005750	1000	166 억	195624	N	N	0	N	N
160	20231201	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3745	-10	5	-0.27	9807960	2616	8.94	3775	3775	3730	4880	2630	3755	3749.22	1.17	0	-958	3865	3810	3775	3720	3685	3792	3702	167	1125	1000	2550	5	1	16672240	624	-76.43	0.39	12	0.02	-49.00	9514.00	4575	20230608	-18.14	3195	20230727	17.21	4575	-18.14	20230608	3195	17.21	20230727	4575	-18.14	20230608	3195	17.21	20230727	0.74	N	005750	1000	166 억	195624	N	N	0	N	N
161	20231201	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-5	5	-0.13	2693930	715	2.44	3775	3775	3750	4880	2630	3755	3767.73	1.17	0	-558	3865	3810	3775	3720	3685	3792	3702	167	1125	1000	2550	5	1	16672240	625	-76.53	0.39	12	0.00	-49.00	9514.00	4575	20230608	-18.03	3195	20230727	17.37	4575	-18.03	20230608	3195	17.37	20230727	4575	-18.03	20230608	3195	17.37	20230727	0.74	N	005750	1000	166 억	195624	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History