KissMeData/462520/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161442	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	500	2	2.41	402164000	19273	123.19	20600	21250	20550	26950	14550	20750	20862.15	0.30	5424	5072	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2519	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
3	20231229	151430	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	500	2	2.41	402164000	19273	123.19	20600	21250	20550	26950	14550	20750	20862.15	0.30	5424	5072	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2519	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
4	20231229	141428	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	500	2	2.41	402164000	19273	123.19	20600	21250	20550	26950	14550	20750	20862.15	0.30	5424	5072	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2519	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
5	20231229	131429	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	500	2	2.41	402164000	19273	123.19	20600	21250	20550	26950	14550	20750	20862.15	0.30	5424	5072	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2519	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
6	20231229	121432	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	500	2	2.41	402164000	19273	123.19	20600	21250	20550	26950	14550	20750	20862.15	0.30	5424	5072	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2519	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
7	20231229	111325	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	500	2	2.41	402164000	19273	123.19	20600	21250	20550	26950	14550	20750	20862.15	0.30	5424	5072	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2519	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
8	20231229	101340	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	500	2	2.41	402164000	19273	123.19	20600	21250	20550	26950	14550	20750	20862.15	0.30	5424	5072	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2519	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
9	20231229	091339	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	500	2	2.41	402164000	19273	123.19	20600	21250	20550	26950	14550	20750	20862.15	0.30	5424	5072	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2519	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		35793	N	N	2	N	00	N
10	20231228	161326	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	500	2	2.41	401245400	19230	122.91	20600	21250	20550	26950	14550	20750	20862.15	0.26	0	5072	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2519	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.28	N	462520	500	59 억		30369	N	N	2	N	00	N
11	20231228	151336	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	350	2	1.69	358592400	17219	110.06	20600	21150	20550	26950	14550	20750	20825.39	0.26	0	4962	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2501	0.00	0.00	12	0.15	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.28	N	462520	500	59 억		30369	N	N	0	N	00	N
12	20231228	141330	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20950	200	2	0.96	288778550	13902	88.86	20600	21050	20550	26950	14550	20750	20772.45	0.26	0	3337	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2484	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-71.73	18300	20231031	14.48	74100	-71.73	20230803	18300	14.48	20231031	74100	-71.73	20230803	18300	14.48	20231031	0.28	N	462520	500	59 억		30369	N	N	0	N	00	N
13	20231228	131340	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20950	200	2	0.96	252611750	12175	77.82	20600	21050	20550	26950	14550	20750	20748.40	0.26	0	3346	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2484	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-71.73	18300	20231031	14.48	74100	-71.73	20230803	18300	14.48	20231031	74100	-71.73	20230803	18300	14.48	20231031	0.28	N	462520	500	59 억		30369	N	N	0	N	00	N
14	20231228	121328	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	150	2	0.72	225653800	10889	69.60	20600	20950	20550	26950	14550	20750	20723.10	0.26	0	2979	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2478	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	74100	-71.79	20230803	18300	14.21	20231031	74100	-71.79	20230803	18300	14.21	20231031	0.28	N	462520	500	59 억		30369	N	N	0	N	00	N
15	20231228	111333	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20800	50	2	0.24	190575100	9206	58.84	20600	20900	20550	26950	14550	20750	20701.18	0.26	0	2886	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2466	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-71.93	18300	20231031	13.66	74100	-71.93	20230803	18300	13.66	20231031	74100	-71.93	20230803	18300	13.66	20231031	0.28	N	462520	500	59 억		30369	N	N	0	N	00	N
16	20231228	101327	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	100	2	0.48	132097300	6396	40.88	20600	20900	20550	26950	14550	20750	20653.11	0.26	0	1204	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2472	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	74100	-71.86	20230803	18300	13.93	20231031	74100	-71.86	20230803	18300	13.93	20231031	0.28	N	462520	500	59 억		30369	N	N	0	N	00	N
17	20231228	091345	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	0	3	0.00	37052800	1800	11.51	20600	20800	20550	26950	14550	20750	20584.89	0.26	0	89	21283	21016	20683	20416	20083	21150	20550	59	6200	500	14520	50	1	11855168	2460	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	74100	-72.00	20230803	18300	13.39	20231031	74100	-72.00	20230803	18300	13.39	20231031	0.28	N	462520	500	59 억		30369	N	N	0	N	00	N
18	20231227	161311	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	50	2	0.24	323803050	15645	94.42	20350	20950	20350	26900	14500	20700	20696.81	0.22	0	3422	21166	20932	20716	20482	20266	20825	20375	59	6200	500	14490	50	1	11855168	2460	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	74100	-72.00	20230803	18300	13.39	20231031	74100	-72.00	20230803	18300	13.39	20231031	0.29	N	462520	500	59 억		26492	N	N	0	N	00	N
19	20231227	151331	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20800	100	2	0.48	311971550	15074	90.98	20350	20950	20350	26900	14500	20700	20696.00	0.22	0	3536	21166	20932	20716	20482	20266	20825	20375	59	6200	500	14490	50	1	11855168	2466	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-71.93	18300	20231031	13.66	74100	-71.93	20230803	18300	13.66	20231031	74100	-71.93	20230803	18300	13.66	20231031	0.29	N	462520	500	59 억		26492	N	N	0	N	00	N
20	20231227	141323	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	50	2	0.24	301540750	14571	87.94	20350	20950	20350	26900	14500	20700	20694.58	0.22	0	3551	21166	20932	20716	20482	20266	20825	20375	59	6200	500	14490	50	1	11855168	2460	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	74100	-72.00	20230803	18300	13.39	20231031	74100	-72.00	20230803	18300	13.39	20231031	0.29	N	462520	500	59 억		26492	N	N	0	N	00	N
21	20231227	131315	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20600	-100	5	-0.48	280344400	13545	81.75	20350	20950	20350	26900	14500	20700	20697.26	0.22	0	3290	21166	20932	20716	20482	20266	20825	20375	59	6200	500	14490	50	1	11855168	2442	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-72.20	18300	20231031	12.57	74100	-72.20	20230803	18300	12.57	20231031	74100	-72.20	20230803	18300	12.57	20231031	0.29	N	462520	500	59 억		26492	N	N	0	N	00	N
22	20231227	121315	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20600	-100	5	-0.48	224498800	10847	65.47	20350	20950	20350	26900	14500	20700	20696.86	0.22	0	2421	21166	20932	20716	20482	20266	20825	20375	59	6200	500	14490	50	1	11855168	2442	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-72.20	18300	20231031	12.57	74100	-72.20	20230803	18300	12.57	20231031	74100	-72.20	20230803	18300	12.57	20231031	0.29	N	462520	500	59 억		26492	N	N	0	N	00	N
23	20231227	111327	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	50	2	0.24	191465150	9248	55.82	20350	20950	20350	26900	14500	20700	20703.41	0.22	0	2331	21166	20932	20716	20482	20266	20825	20375	59	6200	500	14490	50	1	11855168	2460	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	74100	-72.00	20230803	18300	13.39	20231031	74100	-72.00	20230803	18300	13.39	20231031	0.29	N	462520	500	59 억		26492	N	N	0	N	00	N
24	20231227	101325	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	150	2	0.72	157042950	7594	45.83	20350	20950	20350	26900	14500	20700	20679.87	0.22	0	1709	21166	20932	20716	20482	20266	20825	20375	59	6200	500	14490	50	1	11855168	2472	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	74100	-71.86	20230803	18300	13.93	20231031	74100	-71.86	20230803	18300	13.93	20231031	0.29	N	462520	500	59 억		26492	N	N	0	N	00	N
25	20231227	091328	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	50	2	0.24	40181100	1951	11.78	20350	20900	20350	26900	14500	20700	20595.13	0.22	0	708	21166	20932	20716	20482	20266	20825	20375	59	6200	500	14490	50	1	11855168	2460	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	74100	-72.00	20230803	18300	13.39	20231031	74100	-72.00	20230803	18300	13.39	20231031	0.29	N	462520	500	59 억		26492	N	N	0	N	00	N
26	20231226	161326	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20700	-150	5	-0.72	339652650	16446	67.53	20850	20950	20500	27100	14600	20850	20652.31	0.24	0	-1188	21650	21250	21050	20650	20450	21150	20550	59	6250	500	14590	50	1	11855168	2454	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-72.06	18300	20231031	13.11	74100	-72.06	20230803	18300	13.11	20231031	74100	-72.06	20230803	18300	13.11	20231031	0.29	N	462520	500	59 억		28220	N	N	0	N	00	N
27	20231226	151326	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	-100	5	-0.48	327454000	15857	65.12	20850	20950	20500	27100	14600	20850	20650.29	0.24	0	-1187	21650	21250	21050	20650	20450	21150	20550	59	6250	500	14590	50	1	11855168	2460	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	74100	-72.00	20230803	18300	13.39	20231031	74100	-72.00	20230803	18300	13.39	20231031	0.29	N	462520	500	59 억		28220	N	N	0	N	00	N
28	20231226	141329	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20650	-200	5	-0.96	272176600	13190	54.16	20850	20950	20500	27100	14600	20850	20634.88	0.24	0	-844	21650	21250	21050	20650	20450	21150	20550	59	6250	500	14590	50	1	11855168	2448	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-72.13	18300	20231031	12.84	74100	-72.13	20230803	18300	12.84	20231031	74100	-72.13	20230803	18300	12.84	20231031	0.29	N	462520	500	59 억		28220	N	N	0	N	00	N
29	20231226	131326	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20700	-150	5	-0.72	231407150	11214	46.05	20850	20950	20500	27100	14600	20850	20635.33	0.24	0	-419	21650	21250	21050	20650	20450	21150	20550	59	6250	500	14590	50	1	11855168	2454	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-72.06	18300	20231031	13.11	74100	-72.06	20230803	18300	13.11	20231031	74100	-72.06	20230803	18300	13.11	20231031	0.29	N	462520	500	59 억		28220	N	N	0	N	00	N
30	20231226	121326	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20650	-200	5	-0.96	206040400	9986	41.01	20850	20950	20500	27100	14600	20850	20632.66	0.24	0	-332	21650	21250	21050	20650	20450	21150	20550	59	6250	500	14590	50	1	11855168	2448	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-72.13	18300	20231031	12.84	74100	-72.13	20230803	18300	12.84	20231031	74100	-72.13	20230803	18300	12.84	20231031	0.29	N	462520	500	59 억		28220	N	N	0	N	00	N
31	20231226	111332	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20650	-200	5	-0.96	191600950	9287	38.14	20850	20950	20500	27100	14600	20850	20630.81	0.24	0	-276	21650	21250	21050	20650	20450	21150	20550	59	6250	500	14590	50	1	11855168	2448	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-72.13	18300	20231031	12.84	74100	-72.13	20230803	18300	12.84	20231031	74100	-72.13	20230803	18300	12.84	20231031	0.29	N	462520	500	59 억		28220	N	N	0	N	00	N
32	20231226	101323	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20700	-150	5	-0.72	130108400	6296	25.85	20850	20950	20500	27100	14600	20850	20664.89	0.24	0	-16	21650	21250	21050	20650	20450	21150	20550	59	6250	500	14590	50	1	11855168	2454	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-72.06	18300	20231031	13.11	74100	-72.06	20230803	18300	13.11	20231031	74100	-72.06	20230803	18300	13.11	20231031	0.29	N	462520	500	59 억		28220	N	N	0	N	00	N
33	20231226	091324	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	0	3	0.00	21242200	1018	4.18	20850	20950	20850	27100	14600	20850	20866.80	0.24	0	-247	21650	21250	21050	20650	20450	21150	20550	59	6250	500	14590	50	1	11855168	2472	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	74100	-71.86	20230803	18300	13.93	20231031	74100	-71.86	20230803	18300	13.93	20231031	0.29	N	462520	500	59 억		28220	N	N	0	N	00	N
34	20231222	161305	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	-400	5	-1.88	508060250	24245	138.39	21450	21450	20850	27600	14900	21250	20955.26	0.27	0	-3562	21616	21432	21166	20982	20716	21525	21075	59	6350	500	14870	50	1	11855168	2472	0.00	0.00	12	0.20	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	74100	-71.86	20230803	18300	13.93	20231031	74100	-71.86	20230803	18300	13.93	20231031	0.29	N	462520	500	59 억		32003	N	N	0	N	00	N
35	20231222	151300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	-250	5	-1.18	485621900	23170	132.26	21450	21450	20850	27600	14900	21250	20959.08	0.27	0	-3556	21616	21432	21166	20982	20716	21525	21075	59	6350	500	14870	50	1	11855168	2490	0.00	0.00	12	0.20	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	74100	-71.66	20230803	18300	14.75	20231031	74100	-71.66	20230803	18300	14.75	20231031	0.29	N	462520	500	59 억		32003	N	N	0	N	00	N
36	20231222	141301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	-350	5	-1.65	416904500	19889	113.53	21450	21450	20850	27600	14900	21250	20961.56	0.27	0	-3295	21616	21432	21166	20982	20716	21525	21075	59	6350	500	14870	50	1	11855168	2478	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	74100	-71.79	20230803	18300	14.21	20231031	74100	-71.79	20230803	18300	14.21	20231031	0.29	N	462520	500	59 억		32003	N	N	0	N	00	N
37	20231222	131259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	-250	5	-1.18	367664700	17537	100.10	21450	21450	20850	27600	14900	21250	20965.09	0.27	0	-2435	21616	21432	21166	20982	20716	21525	21075	59	6350	500	14870	50	1	11855168	2490	0.00	0.00	12	0.15	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	74100	-71.66	20230803	18300	14.75	20231031	74100	-71.66	20230803	18300	14.75	20231031	0.29	N	462520	500	59 억		32003	N	N	0	N	00	N
38	20231222	121301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-150	5	-0.71	316195200	15079	86.07	21450	21450	20850	27600	14900	21250	20969.24	0.27	0	-2532	21616	21432	21166	20982	20716	21525	21075	59	6350	500	14870	50	1	11855168	2501	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.29	N	462520	500	59 억		32003	N	N	0	N	00	N
39	20231222	111258	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	-350	5	-1.65	250476200	11952	68.22	21450	21450	20850	27600	14900	21250	20956.84	0.27	0	-1482	21616	21432	21166	20982	20716	21525	21075	59	6350	500	14870	50	1	11855168	2478	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	74100	-71.79	20230803	18300	14.21	20231031	74100	-71.79	20230803	18300	14.21	20231031	0.29	N	462520	500	59 억		32003	N	N	0	N	00	N
40	20231222	101255	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21050	-200	5	-0.94	194335800	9269	52.91	21450	21450	20850	27600	14900	21250	20966.21	0.27	0	-1651	21616	21432	21166	20982	20716	21525	21075	59	6350	500	14870	50	1	11855168	2496	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-71.59	18300	20231031	15.03	74100	-71.59	20230803	18300	15.03	20231031	74100	-71.59	20230803	18300	15.03	20231031	0.29	N	462520	500	59 억		32003	N	N	0	N	00	N
41	20231222	091300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-150	5	-0.71	46793500	2221	12.68	21450	21450	20900	27600	14900	21250	21068.66	0.27	0	-105	21616	21432	21166	20982	20716	21525	21075	59	6350	500	14870	50	1	11855168	2501	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.29	N	462520	500	59 억		32003	N	N	0	N	00	N
42	20231221	161249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	50	2	0.24	359803300	17042	98.06	20900	21350	20900	27550	14850	21200	21111.83	0.30	0	-3066	21500	21350	21150	21000	20800	21425	21075	59	6350	500	14840	50	1	11855168	2519	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.30	N	462520	500	59 억		35620	N	N	0	N	00	N
43	20231221	151255	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21150	-50	5	-0.24	328101500	15548	89.46	20900	21350	20900	27550	14850	21200	21102.41	0.30	0	-3182	21500	21350	21150	21000	20800	21425	21075	59	6350	500	14840	50	1	11855168	2507	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-71.46	18300	20231031	15.57	74100	-71.46	20230803	18300	15.57	20231031	74100	-71.46	20230803	18300	15.57	20231031	0.30	N	462520	500	59 억		35620	N	N	0	N	00	N
44	20231221	141252	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21150	-50	5	-0.24	297940700	14116	81.22	20900	21350	20900	27550	14850	21200	21106.52	0.30	0	-3381	21500	21350	21150	21000	20800	21425	21075	59	6350	500	14840	50	1	11855168	2507	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-71.46	18300	20231031	15.57	74100	-71.46	20230803	18300	15.57	20231031	74100	-71.46	20230803	18300	15.57	20231031	0.30	N	462520	500	59 억		35620	N	N	0	N	00	N
45	20231221	131247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	257377000	12197	70.18	20900	21350	20900	27550	14850	21200	21101.57	0.30	0	-3395	21500	21350	21150	21000	20800	21425	21075	59	6350	500	14840	50	1	11855168	2513	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-71.39	18300	20231031	15.85	74100	-71.39	20230803	18300	15.85	20231031	74100	-71.39	20230803	18300	15.85	20231031	0.30	N	462520	500	59 억		35620	N	N	0	N	00	N
46	20231221	121257	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21150	-50	5	-0.24	245924500	11657	67.08	20900	21350	20900	27550	14850	21200	21096.62	0.30	0	-3407	21500	21350	21150	21000	20800	21425	21075	59	6350	500	14840	50	1	11855168	2507	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-71.46	18300	20231031	15.57	74100	-71.46	20230803	18300	15.57	20231031	74100	-71.46	20230803	18300	15.57	20231031	0.30	N	462520	500	59 억		35620	N	N	0	N	00	N
47	20231221	111257	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	-200	5	-0.94	229355550	10873	62.56	20900	21350	20900	27550	14850	21200	21093.93	0.30	0	-3432	21500	21350	21150	21000	20800	21425	21075	59	6350	500	14840	50	1	11855168	2490	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	74100	-71.66	20230803	18300	14.75	20231031	74100	-71.66	20230803	18300	14.75	20231031	0.30	N	462520	500	59 억		35620	N	N	0	N	00	N
48	20231221	101251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	85654850	4061	23.37	20900	21350	20900	27550	14850	21200	21091.74	0.30	0	538	21500	21350	21150	21000	20800	21425	21075	59	6350	500	14840	50	1	11855168	2513	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-71.39	18300	20231031	15.85	74100	-71.39	20230803	18300	15.85	20231031	74100	-71.39	20230803	18300	15.85	20231031	0.30	N	462520	500	59 억		35620	N	N	0	N	00	N
49	20231221	091253	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-100	5	-0.47	16031600	764	4.40	20900	21200	20900	27550	14850	21200	20980.32	0.30	0	322	21500	21350	21150	21000	20800	21425	21075	59	6350	500	14840	50	1	11855168	2501	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.30	N	462520	500	59 억		35620	N	N	0	N	00	N
50	20231220	161257	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	300	2	1.44	360678600	17061	73.26	21000	21300	20950	27150	14650	20900	21140.90	0.27	0	3628	21466	21182	21016	20732	20566	21100	20650	59	6250	500	14630	50	1	11855168	2513	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-71.39	18300	20231031	15.85	74100	-71.39	20230803	18300	15.85	20231031	74100	-71.39	20230803	18300	15.85	20231031	0.30	N	462520	500	59 억		32273	N	N	0	N	00	N
51	20231220	151356	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	200	2	0.96	343557550	16252	69.78	21000	21300	20950	27150	14650	20900	21140.24	0.27	0	3462	21466	21182	21016	20732	20566	21100	20650	59	6250	500	14630	50	1	11855168	2501	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.30	N	462520	500	59 억		32273	N	N	0	N	00	N
52	20231220	141423	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	300	2	1.44	302772750	14319	61.48	21000	21300	20950	27150	14650	20900	21145.80	0.27	0	3364	21466	21182	21016	20732	20566	21100	20650	59	6250	500	14630	50	1	11855168	2513	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-71.39	18300	20231031	15.85	74100	-71.39	20230803	18300	15.85	20231031	74100	-71.39	20230803	18300	15.85	20231031	0.30	N	462520	500	59 억		32273	N	N	0	N	00	N
53	20231220	131408	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	300	2	1.44	257969850	12208	52.42	21000	21300	20950	27150	14650	20900	21132.30	0.27	0	3445	21466	21182	21016	20732	20566	21100	20650	59	6250	500	14630	50	1	11855168	2513	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-71.39	18300	20231031	15.85	74100	-71.39	20230803	18300	15.85	20231031	74100	-71.39	20230803	18300	15.85	20231031	0.30	N	462520	500	59 억		32273	N	N	0	N	00	N
54	20231220	121249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	350	2	1.67	220662400	10443	44.84	21000	21300	20950	27150	14650	20900	21131.44	0.27	0	3347	21466	21182	21016	20732	20566	21100	20650	59	6250	500	14630	50	1	11855168	2519	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.30	N	462520	500	59 억		32273	N	N	0	N	00	N
55	20231220	111253	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	300	2	1.44	135332100	6418	27.56	21000	21200	20950	27150	14650	20900	21088.01	0.27	0	3059	21466	21182	21016	20732	20566	21100	20650	59	6250	500	14630	50	1	11855168	2513	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-71.39	18300	20231031	15.85	74100	-71.39	20230803	18300	15.85	20231031	74100	-71.39	20230803	18300	15.85	20231031	0.30	N	462520	500	59 억		32273	N	N	0	N	00	N
56	20231220	101254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21150	250	2	1.20	86344350	4102	17.61	21000	21200	20950	27150	14650	20900	21051.43	0.27	0	2272	21466	21182	21016	20732	20566	21100	20650	59	6250	500	14630	50	1	11855168	2507	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-71.46	18300	20231031	15.57	74100	-71.46	20230803	18300	15.57	20231031	74100	-71.46	20230803	18300	15.57	20231031	0.30	N	462520	500	59 억		32273	N	N	0	N	00	N
57	20231220	091251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	100	2	0.48	31598500	1503	6.45	21000	21200	21000	27150	14650	20900	21028.49	0.27	0	838	21466	21182	21016	20732	20566	21100	20650	59	6250	500	14630	50	1	11855168	2490	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	74100	-71.66	20230803	18300	14.75	20231031	74100	-71.66	20230803	18300	14.75	20231031	0.30	N	462520	500	59 억		32273	N	N	0	N	00	N
58	20231219	161249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20900	-250	5	-1.18	483470050	23038	118.84	21300	21300	20850	27450	14850	21150	20985.62	0.26	0	-1348	21616	21382	20966	20732	20316	21500	20850	59	6300	500	14800	50	1	11855168	2478	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-71.79	18300	20231031	14.21	74100	-71.79	20230803	18300	14.21	20231031	74100	-71.79	20230803	18300	14.21	20231031	0.30	N	462520	500	59 억		30259	N	N	4	N	00	N
59	20231219	151254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20950	-200	5	-0.95	461834400	22003	113.51	21300	21300	20850	27450	14850	21150	20989.46	0.26	0	-925	21616	21382	20966	20732	20316	21500	20850	59	6300	500	14800	50	1	11855168	2484	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-71.73	18300	20231031	14.48	74100	-71.73	20230803	18300	14.48	20231031	74100	-71.73	20230803	18300	14.48	20231031	0.30	N	462520	500	59 억		30259	N	N	4	N	00	N
60	20231219	141248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20950	-200	5	-0.95	384495750	18305	94.43	21300	21300	20900	27450	14850	21150	21004.80	0.26	0	1434	21616	21382	20966	20732	20316	21500	20850	59	6300	500	14800	50	1	11855168	2484	0.00	0.00	12	0.15	0.00	0.00	74100	20230803	-71.73	18300	20231031	14.48	74100	-71.73	20230803	18300	14.48	20231031	74100	-71.73	20230803	18300	14.48	20231031	0.30	N	462520	500	59 억		30259	N	N	4	N	00	N
61	20231219	131256	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	-150	5	-0.71	323194900	15387	79.38	21300	21300	20900	27450	14850	21150	21004.22	0.26	0	2680	21616	21382	20966	20732	20316	21500	20850	59	6300	500	14800	50	1	11855168	2490	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	74100	-71.66	20230803	18300	14.75	20231031	74100	-71.66	20230803	18300	14.75	20231031	0.30	N	462520	500	59 억		30259	N	N	4	N	00	N
62	20231219	121257	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-50	5	-0.24	255428150	12162	62.74	21300	21300	20900	27450	14850	21150	21001.91	0.26	0	2035	21616	21382	20966	20732	20316	21500	20850	59	6300	500	14800	50	1	11855168	2501	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.30	N	462520	500	59 억		30259	N	N	4	N	00	N
63	20231219	111252	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20950	-200	5	-0.95	219202350	10443	53.87	21300	21300	20900	27450	14850	21150	20990.06	0.26	0	2002	21616	21382	20966	20732	20316	21500	20850	59	6300	500	14800	50	1	11855168	2484	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-71.73	18300	20231031	14.48	74100	-71.73	20230803	18300	14.48	20231031	74100	-71.73	20230803	18300	14.48	20231031	0.30	N	462520	500	59 억		30259	N	N	4	N	00	N
64	20231219	101248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-50	5	-0.24	103388550	4918	25.37	21300	21300	20900	27450	14850	21150	21021.96	0.26	0	212	21616	21382	20966	20732	20316	21500	20850	59	6300	500	14800	50	1	11855168	2501	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.30	N	462520	500	59 억		30259	N	N	4	N	00	N
65	20231219	091247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	-150	5	-0.71	28141950	1335	6.89	21300	21300	21000	27450	14850	21150	21079.05	0.26	0	112	21616	21382	20966	20732	20316	21500	20850	59	6300	500	14800	50	1	11855168	2490	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	74100	-71.66	20230803	18300	14.75	20231031	74100	-71.66	20230803	18300	14.75	20231031	0.30	N	462520	500	59 억		30259	N	N	4	N	00	N
66	20231218	161246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21150	350	2	1.68	398066500	19019	53.93	20850	21200	20550	27000	14600	20800	20929.99	0.21	0	5444	21766	21282	20916	20432	20066	21100	20250	59	6200	500	14560	50	1	11855168	2507	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-71.46	18300	20231031	15.57	74100	-71.46	20230803	18300	15.57	20231031	74100	-71.46	20230803	18300	15.57	20231031	0.35	N	462520	500	59 억		24836	N	N	4	N	00	N
67	20231218	151248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21050	250	2	1.20	387375850	18513	52.50	20850	21200	20550	27000	14600	20800	20924.60	0.21	0	5310	21766	21282	20916	20432	20066	21100	20250	59	6200	500	14560	50	1	11855168	2496	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-71.59	18300	20231031	15.03	74100	-71.59	20230803	18300	15.03	20231031	74100	-71.59	20230803	18300	15.03	20231031	0.35	N	462520	500	59 억		24836	N	N	0	N	00	N
68	20231218	141251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	300	2	1.44	360788950	17248	48.91	20850	21200	20550	27000	14600	20800	20917.79	0.21	0	4624	21766	21282	20916	20432	20066	21100	20250	59	6200	500	14560	50	1	11855168	2501	0.00	0.00	12	0.15	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.35	N	462520	500	59 억		24836	N	N	0	N	00	N
69	20231218	131241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	400	2	1.92	323423400	15480	43.90	20850	21200	20550	27000	14600	20800	20893.04	0.21	0	4704	21766	21282	20916	20432	20066	21100	20250	59	6200	500	14560	50	1	11855168	2513	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-71.39	18300	20231031	15.85	74100	-71.39	20230803	18300	15.85	20231031	74100	-71.39	20230803	18300	15.85	20231031	0.35	N	462520	500	59 억		24836	N	N	0	N	00	N
70	20231218	121239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	200	2	0.96	268968750	12894	36.56	20850	21150	20550	27000	14600	20800	20860.04	0.21	0	3542	21766	21282	20916	20432	20066	21100	20250	59	6200	500	14560	50	1	11855168	2490	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	74100	-71.66	20230803	18300	14.75	20231031	74100	-71.66	20230803	18300	14.75	20231031	0.35	N	462520	500	59 억		24836	N	N	0	N	00	N
71	20231218	111240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	200	2	0.96	245724900	11787	33.42	20850	21150	20550	27000	14600	20800	20847.15	0.21	0	3591	21766	21282	20916	20432	20066	21100	20250	59	6200	500	14560	50	1	11855168	2490	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	74100	-71.66	20230803	18300	14.75	20231031	74100	-71.66	20230803	18300	14.75	20231031	0.35	N	462520	500	59 억		24836	N	N	0	N	00	N
72	20231218	101237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20800	0	3	0.00	137697600	6628	18.79	20850	21000	20550	27000	14600	20800	20775.10	0.21	0	647	21766	21282	20916	20432	20066	21100	20250	59	6200	500	14560	50	1	11855168	2466	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-71.93	18300	20231031	13.66	74100	-71.93	20230803	18300	13.66	20231031	74100	-71.93	20230803	18300	13.66	20231031	0.35	N	462520	500	59 억		24836	N	N	0	N	00	N
73	20231218	091235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20700	-100	5	-0.48	21595600	1041	2.95	20850	20850	20550	27000	14600	20800	20744.52	0.21	0	-230	21766	21282	20916	20432	20066	21100	20250	59	6200	500	14560	50	1	11855168	2454	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-72.06	18300	20231031	13.11	74100	-72.06	20230803	18300	13.11	20231031	74100	-72.06	20230803	18300	13.11	20231031	0.35	N	462520	500	59 억		24836	N	N	0	N	00	N
74	20231215	161239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20800	-250	5	-1.19	730315350	34978	89.97	21050	21400	20550	27350	14750	21050	20879.32	0.22	0	-1662	22183	21616	21333	20766	20483	21475	20625	59	6300	500	14730	50	1	11855168	2466	0.00	0.00	12	0.30	0.00	0.00	74100	20230803	-71.93	18300	20231031	13.66	74100	-71.93	20230803	18300	13.66	20231031	74100	-71.93	20230803	18300	13.66	20231031	0.35	N	462520	500	59 억		26337	N	N	0	N	00	N
75	20231215	151244	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20700	-350	5	-1.66	682290000	32662	84.01	21050	21400	20550	27350	14750	21050	20889.41	0.22	0	-1177	22183	21616	21333	20766	20483	21475	20625	59	6300	500	14730	50	1	11855168	2454	0.00	0.00	12	0.28	0.00	0.00	74100	20230803	-72.06	18300	20231031	13.11	74100	-72.06	20230803	18300	13.11	20231031	74100	-72.06	20230803	18300	13.11	20231031	0.35	N	462520	500	59 억		26337	N	N	0	N	00	N
76	20231215	141241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20700	-350	5	-1.66	604339200	28892	74.31	21050	21400	20550	27350	14750	21050	20917.18	0.22	0	-458	22183	21616	21333	20766	20483	21475	20625	59	6300	500	14730	50	1	11855168	2454	0.00	0.00	12	0.24	0.00	0.00	74100	20230803	-72.06	18300	20231031	13.11	74100	-72.06	20230803	18300	13.11	20231031	74100	-72.06	20230803	18300	13.11	20231031	0.35	N	462520	500	59 억		26337	N	N	0	N	00	N
77	20231215	131236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20750	-300	5	-1.43	459734950	21880	56.28	21050	21400	20700	27350	14750	21050	21011.65	0.22	0	120	22183	21616	21333	20766	20483	21475	20625	59	6300	500	14730	50	1	11855168	2460	0.00	0.00	12	0.18	0.00	0.00	74100	20230803	-72.00	18300	20231031	13.39	74100	-72.00	20230803	18300	13.39	20231031	74100	-72.00	20230803	18300	13.39	20231031	0.35	N	462520	500	59 억		26337	N	N	0	N	00	N
78	20231215	121237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21000	-50	5	-0.24	298509250	14141	36.37	21050	21400	20950	27350	14750	21050	21109.49	0.22	0	2196	22183	21616	21333	20766	20483	21475	20625	59	6300	500	14730	50	1	11855168	2490	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-71.66	18300	20231031	14.75	74100	-71.66	20230803	18300	14.75	20231031	74100	-71.66	20230803	18300	14.75	20231031	0.35	N	462520	500	59 억		26337	N	N	0	N	00	N
79	20231215	111229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	50	2	0.24	224735600	10629	27.34	21050	21400	21000	27350	14750	21050	21143.63	0.22	0	1721	22183	21616	21333	20766	20483	21475	20625	59	6300	500	14730	50	1	11855168	2501	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.35	N	462520	500	59 억		26337	N	N	0	N	00	N
80	20231215	101236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	50	2	0.24	115507050	5446	14.01	21050	21400	21000	27350	14750	21050	21209.52	0.22	0	1279	22183	21616	21333	20766	20483	21475	20625	59	6300	500	14730	50	1	11855168	2501	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.35	N	462520	500	59 억		26337	N	N	0	N	00	N
81	20231215	091240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	200	2	0.95	33995050	1608	4.14	21050	21300	21000	27350	14750	21050	21141.20	0.22	0	815	22183	21616	21333	20766	20483	21475	20625	59	6300	500	14730	50	1	11855168	2519	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.35	N	462520	500	59 억		26337	N	N	0	N	00	N
82	20231214	161232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21050	-600	5	-2.77	816515550	38354	82.27	21900	21900	21050	28100	15200	21650	21292.76	0.27	0	-5404	23450	22550	21950	21050	20450	23000	21500	59	6450	500	15150	50	1	11855168	2496	0.00	0.00	12	0.32	0.00	0.00	74100	20230803	-71.59	18300	20231031	15.03	74100	-71.59	20230803	18300	15.03	20231031	74100	-71.59	20230803	18300	15.03	20231031	0.35	N	462520	500	59 억		32075	N	N	0	N	00	N
83	20231214	151312	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-550	5	-2.54	758351700	35593	76.35	21900	21900	21050	28100	15200	21650	21306.20	0.27	0	-5185	23450	22550	21950	21050	20450	23000	21500	59	6450	500	15150	50	1	11855168	2501	0.00	0.00	12	0.30	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.35	N	462520	500	59 억		32075	N	N	0	N	00	N
84	20231214	141241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	-450	5	-2.08	685502200	32141	68.94	21900	21900	21050	28100	15200	21650	21327.97	0.27	0	-4356	23450	22550	21950	21050	20450	23000	21500	59	6450	500	15150	50	1	11855168	2513	0.00	0.00	12	0.27	0.00	0.00	74100	20230803	-71.39	18300	20231031	15.85	74100	-71.39	20230803	18300	15.85	20231031	74100	-71.39	20230803	18300	15.85	20231031	0.35	N	462520	500	59 억		32075	N	N	0	N	00	N
85	20231214	131311	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21050	-600	5	-2.77	625097050	29281	62.81	21900	21900	21050	28100	15200	21650	21348.21	0.27	0	-4137	23450	22550	21950	21050	20450	23000	21500	59	6450	500	15150	50	1	11855168	2496	0.00	0.00	12	0.25	0.00	0.00	74100	20230803	-71.59	18300	20231031	15.03	74100	-71.59	20230803	18300	15.03	20231031	74100	-71.59	20230803	18300	15.03	20231031	0.35	N	462520	500	59 억		32075	N	N	0	N	00	N
86	20231214	121335	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21150	-500	5	-2.31	588542550	27551	59.10	21900	21900	21050	28100	15200	21650	21361.93	0.27	0	-3596	23450	22550	21950	21050	20450	23000	21500	59	6450	500	15150	50	1	11855168	2507	0.00	0.00	12	0.23	0.00	0.00	74100	20230803	-71.46	18300	20231031	15.57	74100	-71.46	20230803	18300	15.57	20231031	74100	-71.46	20230803	18300	15.57	20231031	0.35	N	462520	500	59 억		32075	N	N	0	N	00	N
87	20231214	111309	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21250	-400	5	-1.85	509207350	23798	51.05	21900	21900	21050	28100	15200	21650	21397.06	0.27	0	-2082	23450	22550	21950	21050	20450	23000	21500	59	6450	500	15150	50	1	11855168	2519	0.00	0.00	12	0.20	0.00	0.00	74100	20230803	-71.32	18300	20231031	16.12	74100	-71.32	20230803	18300	16.12	20231031	74100	-71.32	20230803	18300	16.12	20231031	0.35	N	462520	500	59 억		32075	N	N	0	N	00	N
88	20231214	101220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21350	-300	5	-1.39	307216100	14286	30.64	21900	21900	21350	28100	15200	21650	21504.70	0.27	0	-1908	23450	22550	21950	21050	20450	23000	21500	59	6450	500	15150	50	1	11855168	2531	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-71.19	18300	20231031	16.67	74100	-71.19	20230803	18300	16.67	20231031	74100	-71.19	20230803	18300	16.67	20231031	0.35	N	462520	500	59 억		32075	N	N	0	N	00	N
89	20231214	091159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21600	-50	5	-0.23	55239300	2546	5.46	21900	21900	21350	28100	15200	21650	21696.50	0.27	0	-178	23450	22550	21950	21050	20450	23000	21500	59	6450	500	15150	50	1	11855168	2561	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-70.85	18300	20231031	18.03	74100	-70.85	20230803	18300	18.03	20231031	74100	-70.85	20230803	18300	18.03	20231031	0.35	N	462520	500	59 억		32075	N	N	0	N	00	N
90	20231213	161225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21650	50	2	0.23	1017234000	46480	274.40	21600	22850	21350	28050	15150	21600	21885.58	0.33	0	-6992	22000	21800	21550	21350	21100	21900	21450	59	6450	500	15120	50	1	11855168	2567	0.00	0.00	12	0.39	0.00	0.00	74100	20230803	-70.78	18300	20231031	18.31	74100	-70.78	20230803	18300	18.31	20231031	74100	-70.78	20230803	18300	18.31	20231031	0.35	N	462520	500	59 억		39373	N	N	3	N	00	N
91	20231213	151252	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21550	-50	5	-0.23	987121200	45083	266.15	21600	22850	21350	28050	15150	21600	21895.64	0.33	0	-6601	22000	21800	21550	21350	21100	21900	21450	59	6450	500	15120	50	1	11855168	2555	0.00	0.00	12	0.38	0.00	0.00	74100	20230803	-70.92	18300	20231031	17.76	74100	-70.92	20230803	18300	17.76	20231031	74100	-70.92	20230803	18300	17.76	20231031	0.35	N	462520	500	59 억		39373	N	N	3	N	00	N
92	20231213	141250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21750	150	2	0.69	830108000	37785	223.07	21600	22850	21450	28050	15150	21600	21969.25	0.33	0	-4144	22000	21800	21550	21350	21100	21900	21450	59	6450	500	15120	50	1	11855168	2578	0.00	0.00	12	0.32	0.00	0.00	74100	20230803	-70.65	18300	20231031	18.85	74100	-70.65	20230803	18300	18.85	20231031	74100	-70.65	20230803	18300	18.85	20231031	0.35	N	462520	500	59 억		39373	N	N	3	N	00	N
93	20231213	131254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21900	300	2	1.39	787864200	35844	211.61	21600	22850	21450	28050	15150	21600	21980.36	0.33	0	-3960	22000	21800	21550	21350	21100	21900	21450	59	6450	500	15120	50	1	11855168	2596	0.00	0.00	12	0.30	0.00	0.00	74100	20230803	-70.45	18300	20231031	19.67	74100	-70.45	20230803	18300	19.67	20231031	74100	-70.45	20230803	18300	19.67	20231031	0.35	N	462520	500	59 억		39373	N	N	3	N	00	N
94	20231213	121251	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21900	300	2	1.39	753443350	34275	202.34	21600	22850	21450	28050	15150	21600	21982.30	0.33	0	-3908	22000	21800	21550	21350	21100	21900	21450	59	6450	500	15120	50	1	11855168	2596	0.00	0.00	12	0.29	0.00	0.00	74100	20230803	-70.45	18300	20231031	19.67	74100	-70.45	20230803	18300	19.67	20231031	74100	-70.45	20230803	18300	19.67	20231031	0.35	N	462520	500	59 억		39373	N	N	3	N	00	N
95	20231213	111256	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21850	250	2	1.16	618864550	28160	166.24	21600	22850	21450	28050	15150	21600	21976.72	0.33	0	-3588	22000	21800	21550	21350	21100	21900	21450	59	6450	500	15120	50	1	11855168	2590	0.00	0.00	12	0.24	0.00	0.00	74100	20230803	-70.51	18300	20231031	19.40	74100	-70.51	20230803	18300	19.40	20231031	74100	-70.51	20230803	18300	19.40	20231031	0.35	N	462520	500	59 억		39373	N	N	3	N	00	N
96	20231213	101303	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21800	200	2	0.93	505734350	22973	135.62	21600	22850	21450	28050	15150	21600	22014.29	0.33	0	-3335	22000	21800	21550	21350	21100	21900	21450	59	6450	500	15120	50	1	11855168	2584	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-70.58	18300	20231031	19.13	74100	-70.58	20230803	18300	19.13	20231031	74100	-70.58	20230803	18300	19.13	20231031	0.35	N	462520	500	59 억		39373	N	N	3	N	00	N
97	20231213	091248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21800	200	2	0.93	38884100	1800	10.63	21600	21800	21500	28050	15150	21600	21602.28	0.33	0	-46	22000	21800	21550	21350	21100	21900	21450	59	6450	500	15120	50	1	11855168	2584	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-70.58	18300	20231031	19.13	74100	-70.58	20230803	18300	19.13	20231031	74100	-70.58	20230803	18300	19.13	20231031	0.35	N	462520	500	59 억		39373	N	N	3	N	00	N
98	20231212	161202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21600	100	2	0.47	360898700	16761	66.41	21550	21750	21300	27950	15050	21500	21532.05	0.30	0	3462	22300	21900	21650	21250	21000	21775	21125	59	6450	500	15050	50	1	11855168	2561	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-70.85	18300	20231031	18.03	74100	-70.85	20230803	18300	18.03	20231031	74100	-70.85	20230803	18300	18.03	20231031	0.35	N	462520	500	59 억		35689	N	N	3	N	00	N
99	20231212	151209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21550	50	2	0.23	344511800	16002	63.40	21550	21750	21300	27950	15050	21500	21529.30	0.30	0	3389	22300	21900	21650	21250	21000	21775	21125	59	6450	500	15050	50	1	11855168	2555	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-70.92	18300	20231031	17.76	74100	-70.92	20230803	18300	17.76	20231031	74100	-70.92	20230803	18300	17.76	20231031	0.35	N	462520	500	59 억		35689	N	N	0	N	00	N
100	20231212	141102	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21700	200	2	0.93	297304550	13817	54.74	21550	21750	21300	27950	15050	21500	21517.30	0.30	0	2808	22300	21900	21650	21250	21000	21775	21125	59	6450	500	15050	50	1	11855168	2573	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-70.72	18300	20231031	18.58	74100	-70.72	20230803	18300	18.58	20231031	74100	-70.72	20230803	18300	18.58	20231031	0.35	N	462520	500	59 억		35689	N	N	0	N	00	N
101	20231212	131109	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21550	50	2	0.23	250403050	11643	46.13	21550	21750	21300	27950	15050	21500	21506.75	0.30	0	1979	22300	21900	21650	21250	21000	21775	21125	59	6450	500	15050	50	1	11855168	2555	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-70.92	18300	20231031	17.76	74100	-70.92	20230803	18300	17.76	20231031	74100	-70.92	20230803	18300	17.76	20231031	0.35	N	462520	500	59 억		35689	N	N	0	N	00	N
102	20231212	121056	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21600	100	2	0.47	229596200	10678	42.31	21550	21750	21300	27950	15050	21500	21501.80	0.30	0	2062	22300	21900	21650	21250	21000	21775	21125	59	6450	500	15050	50	1	11855168	2561	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-70.85	18300	20231031	18.03	74100	-70.85	20230803	18300	18.03	20231031	74100	-70.85	20230803	18300	18.03	20231031	0.35	N	462520	500	59 억		35689	N	N	0	N	00	N
103	20231212	111113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21650	150	2	0.70	182618550	8506	33.70	21550	21650	21300	27950	15050	21500	21469.38	0.30	0	2183	22300	21900	21650	21250	21000	21775	21125	59	6450	500	15050	50	1	11855168	2567	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-70.78	18300	20231031	18.31	74100	-70.78	20230803	18300	18.31	20231031	74100	-70.78	20230803	18300	18.31	20231031	0.35	N	462520	500	59 억		35689	N	N	0	N	00	N
104	20231212	101200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21500	0	3	0.00	129432100	6032	23.90	21550	21650	21300	27950	15050	21500	21457.58	0.30	0	1584	22300	21900	21650	21250	21000	21775	21125	59	6450	500	15050	50	1	11855168	2549	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-70.99	18300	20231031	17.49	74100	-70.99	20230803	18300	17.49	20231031	74100	-70.99	20230803	18300	17.49	20231031	0.35	N	462520	500	59 억		35689	N	N	0	N	00	N
105	20231212	091200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21550	50	2	0.23	54235550	2529	10.02	21550	21650	21300	27950	15050	21500	21445.45	0.30	0	587	22300	21900	21650	21250	21000	21775	21125	59	6450	500	15050	50	1	11855168	2555	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-70.92	18300	20231031	17.76	74100	-70.92	20230803	18300	17.76	20231031	74100	-70.92	20230803	18300	17.76	20231031	0.35	N	462520	500	59 억		35689	N	N	0	N	00	N
106	20231211	161203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21500	-150	5	-0.69	541197550	24966	83.78	21600	22050	21400	28100	15200	21650	21677.46	0.30	-6006	-6119	22250	21950	21400	21100	20550	22100	21250	59	6450	500	15150	50	1	11855168	2549	0.00	0.00	12	0.21	0.00	0.00	74100	20230803	-70.99	18300	20231031	17.49	74100	-70.99	20230803	18300	17.49	20231031	74100	-70.99	20230803	18300	17.49	20231031	0.34	N	462520	500	59 억		35608	N	N	0	N	00	N
107	20231211	151157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21600	-50	5	-0.23	514588300	23729	79.63	21600	22050	21400	28100	15200	21650	21686.07	0.30	-6006	-5983	22250	21950	21400	21100	20550	22100	21250	59	6450	500	15150	50	1	11855168	2561	0.00	0.00	12	0.20	0.00	0.00	74100	20230803	-70.85	18300	20231031	18.03	74100	-70.85	20230803	18300	18.03	20231031	74100	-70.85	20230803	18300	18.03	20231031	0.34	N	462520	500	59 억		35608	N	N	0	N	00	N
108	20231211	141159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21650	0	3	0.00	461961000	21289	71.44	21600	22050	21400	28100	15200	21650	21699.55	0.30	-6006	-4875	22250	21950	21400	21100	20550	22100	21250	59	6450	500	15150	50	1	11855168	2567	0.00	0.00	12	0.18	0.00	0.00	74100	20230803	-70.78	18300	20231031	18.31	74100	-70.78	20230803	18300	18.31	20231031	74100	-70.78	20230803	18300	18.31	20231031	0.34	N	462520	500	59 억		35608	N	N	0	N	00	N
109	20231211	131154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21600	-50	5	-0.23	402556500	18541	62.22	21600	22050	21400	28100	15200	21650	21711.74	0.30	-6006	-4434	22250	21950	21400	21100	20550	22100	21250	59	6450	500	15150	50	1	11855168	2561	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-70.85	18300	20231031	18.03	74100	-70.85	20230803	18300	18.03	20231031	74100	-70.85	20230803	18300	18.03	20231031	0.34	N	462520	500	59 억		35608	N	N	0	N	00	N
110	20231211	121157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21600	-50	5	-0.23	365869500	16839	56.51	21600	22050	21400	28100	15200	21650	21727.57	0.30	-6006	-4243	22250	21950	21400	21100	20550	22100	21250	59	6450	500	15150	50	1	11855168	2561	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-70.85	18300	20231031	18.03	74100	-70.85	20230803	18300	18.03	20231031	74100	-70.85	20230803	18300	18.03	20231031	0.34	N	462520	500	59 억		35608	N	N	0	N	00	N
111	20231211	111152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21800	150	2	0.69	280921600	12924	43.37	21600	22050	21400	28100	15200	21650	21736.52	0.30	-6006	-870	22250	21950	21400	21100	20550	22100	21250	59	6450	500	15150	50	1	11855168	2584	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-70.58	18300	20231031	19.13	74100	-70.58	20230803	18300	19.13	20231031	74100	-70.58	20230803	18300	19.13	20231031	0.34	N	462520	500	59 억		35608	N	N	0	N	00	N
112	20231211	101152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21700	50	2	0.23	225303000	10362	34.77	21600	22050	21400	28100	15200	21650	21743.32	0.30	-6006	-14	22250	21950	21400	21100	20550	22100	21250	59	6450	500	15150	50	1	11855168	2573	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-70.72	18300	20231031	18.58	74100	-70.72	20230803	18300	18.58	20231031	74100	-70.72	20230803	18300	18.58	20231031	0.34	N	462520	500	59 억		35608	N	N	0	N	00	N
113	20231211	091151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21700	50	2	0.23	71432200	3317	11.13	21600	21700	21400	28100	15200	21650	21534.70	0.30	-6006	231	22250	21950	21400	21100	20550	22100	21250	59	6450	500	15150	50	1	11855168	2573	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-70.72	18300	20231031	18.58	74100	-70.72	20230803	18300	18.58	20231031	74100	-70.72	20230803	18300	18.58	20231031	0.34	N	462520	500	59 억		35608	N	N	0	N	00	N
114	20231208	161141	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21650	850	2	4.09	622895350	29163	75.25	21000	21700	20850	27000	14600	20800	21357.59	0.30	0	5948	21933	21366	21083	20516	20233	21225	20375	59	6200	500	14560	50	1	11855168	2567	0.00	0.00	12	0.25	0.00	0.00	74100	20230803	-70.78	18300	20231031	18.31	74100	-70.78	20230803	18300	18.31	20231031	74100	-70.78	20230803	18300	18.31	20231031	0.34	N	462520	500	59 억		35608	N	N	3	N	00	N
115	20231208	151145	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21650	850	2	4.09	595508850	27898	71.99	21000	21650	20850	27000	14600	20800	21345.93	0.30	0	5918	21933	21366	21083	20516	20233	21225	20375	59	6200	500	14560	50	1	11855168	2567	0.00	0.00	12	0.24	0.00	0.00	74100	20230803	-70.78	18300	20231031	18.31	74100	-70.78	20230803	18300	18.31	20231031	74100	-70.78	20230803	18300	18.31	20231031	0.34	N	462520	500	59 억		35608	N	N	3	N	00	N
116	20231208	141144	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21500	700	2	3.37	466515000	21909	56.53	21000	21600	20850	27000	14600	20800	21293.30	0.30	0	2638	21933	21366	21083	20516	20233	21225	20375	59	6200	500	14560	50	1	11855168	2549	0.00	0.00	12	0.18	0.00	0.00	74100	20230803	-70.99	18300	20231031	17.49	74100	-70.99	20230803	18300	17.49	20231031	74100	-70.99	20230803	18300	17.49	20231031	0.34	N	462520	500	59 억		35608	N	N	3	N	00	N
117	20231208	131141	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21450	650	2	3.12	430998600	20244	52.24	21000	21600	20850	27000	14600	20800	21290.19	0.30	0	2012	21933	21366	21083	20516	20233	21225	20375	59	6200	500	14560	50	1	11855168	2543	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-71.05	18300	20231031	17.21	74100	-71.05	20230803	18300	17.21	20231031	74100	-71.05	20230803	18300	17.21	20231031	0.34	N	462520	500	59 억		35608	N	N	3	N	00	N
118	20231208	121139	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21300	500	2	2.40	386132900	18145	46.82	21000	21600	20850	27000	14600	20800	21280.40	0.30	0	2049	21933	21366	21083	20516	20233	21225	20375	59	6200	500	14560	50	1	11855168	2525	0.00	0.00	12	0.15	0.00	0.00	74100	20230803	-71.26	18300	20231031	16.39	74100	-71.26	20230803	18300	16.39	20231031	74100	-71.26	20230803	18300	16.39	20231031	0.34	N	462520	500	59 억		35608	N	N	3	N	00	N
119	20231208	111133	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	300	2	1.44	360209500	16932	43.69	21000	21600	20850	27000	14600	20800	21273.89	0.30	0	2105	21933	21366	21083	20516	20233	21225	20375	59	6200	500	14560	50	1	11855168	2501	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.34	N	462520	500	59 억		35608	N	N	3	N	00	N
120	20231208	101143	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21450	650	2	3.12	287248950	13496	34.82	21000	21600	20850	27000	14600	20800	21284.01	0.30	0	2069	21933	21366	21083	20516	20233	21225	20375	59	6200	500	14560	50	1	11855168	2543	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-71.05	18300	20231031	17.21	74100	-71.05	20230803	18300	17.21	20231031	74100	-71.05	20230803	18300	17.21	20231031	0.34	N	462520	500	59 억		35608	N	N	3	N	00	N
121	20231208	091133	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	300	2	1.44	65699550	3131	8.08	21000	21100	20850	27000	14600	20800	20983.57	0.30	0	929	21933	21366	21083	20516	20233	21225	20375	59	6200	500	14560	50	1	11855168	2501	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.34	N	462520	500	59 억		35608	N	N	3	N	00	N
122	20231207	161132	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20800	-650	5	-3.03	779323450	36911	197.97	21650	21650	20800	27850	15050	21450	21117.57	0.32	0	-2261	22050	21750	21500	21200	20950	21725	21175	59	6400	500	15010	50	1	11855168	2466	0.00	0.00	12	0.31	0.00	0.00	74100	20230803	-71.93	18300	20231031	13.66	74100	-71.93	20230803	18300	13.66	20231031	74100	-71.93	20230803	18300	13.66	20231031	0.34	N	462520	500	59 억		37697	N	N	3	N	00	N
123	20231207	151135	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20850	-600	5	-2.80	686851950	32469	174.14	21650	21650	20800	27850	15050	21450	21154.08	0.32	0	-2171	22050	21750	21500	21200	20950	21725	21175	59	6400	500	15010	50	1	11855168	2472	0.00	0.00	12	0.27	0.00	0.00	74100	20230803	-71.86	18300	20231031	13.93	74100	-71.86	20230803	18300	13.93	20231031	74100	-71.86	20230803	18300	13.93	20231031	0.34	N	462520	500	59 억		37697	N	N	14	N	00	N
124	20231207	141134	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21100	-350	5	-1.63	503465850	23701	127.12	21650	21650	21050	27850	15050	21450	21242.39	0.32	0	-474	22050	21750	21500	21200	20950	21725	21175	59	6400	500	15010	50	1	11855168	2501	0.00	0.00	12	0.20	0.00	0.00	74100	20230803	-71.52	18300	20231031	15.30	74100	-71.52	20230803	18300	15.30	20231031	74100	-71.52	20230803	18300	15.30	20231031	0.34	N	462520	500	59 억		37697	N	N	14	N	00	N
125	20231207	131131	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21150	-300	5	-1.40	423756350	19922	106.85	21650	21650	21050	27850	15050	21450	21270.77	0.32	0	-450	22050	21750	21500	21200	20950	21725	21175	59	6400	500	15010	50	1	11855168	2507	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-71.46	18300	20231031	15.57	74100	-71.46	20230803	18300	15.57	20231031	74100	-71.46	20230803	18300	15.57	20231031	0.34	N	462520	500	59 억		37697	N	N	14	N	00	N
126	20231207	121132	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	-250	5	-1.17	379689400	17837	95.67	21650	21650	21050	27850	15050	21450	21286.62	0.32	0	381	22050	21750	21500	21200	20950	21725	21175	59	6400	500	15010	50	1	11855168	2513	0.00	0.00	12	0.15	0.00	0.00	74100	20230803	-71.39	18300	20231031	15.85	74100	-71.39	20230803	18300	15.85	20231031	74100	-71.39	20230803	18300	15.85	20231031	0.34	N	462520	500	59 억		37697	N	N	14	N	00	N
127	20231207	111116	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	-250	5	-1.17	348457600	16362	87.76	21650	21650	21050	27850	15050	21450	21296.76	0.32	0	396	22050	21750	21500	21200	20950	21725	21175	59	6400	500	15010	50	1	11855168	2513	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-71.39	18300	20231031	15.85	74100	-71.39	20230803	18300	15.85	20231031	74100	-71.39	20230803	18300	15.85	20231031	0.34	N	462520	500	59 억		37697	N	N	14	N	00	N
128	20231207	101126	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21550	100	2	0.47	196641650	9220	49.45	21650	21650	21200	27850	15050	21450	21327.73	0.32	0	2137	22050	21750	21500	21200	20950	21725	21175	59	6400	500	15010	50	1	11855168	2555	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-70.92	18300	20231031	17.76	74100	-70.92	20230803	18300	17.76	20231031	74100	-70.92	20230803	18300	17.76	20231031	0.34	N	462520	500	59 억		37697	N	N	14	N	00	N
129	20231207	091132	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21400	-50	5	-0.23	50806050	2377	12.75	21650	21650	21200	27850	15050	21450	21374.02	0.32	0	-88	22050	21750	21500	21200	20950	21725	21175	59	6400	500	15010	50	1	11855168	2537	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-71.12	18300	20231031	16.94	74100	-71.12	20230803	18300	16.94	20231031	74100	-71.12	20230803	18300	16.94	20231031	0.34	N	462520	500	59 억		37697	N	N	14	N	00	N
130	20231206	161119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21450	0	3	0.00	399697500	18613	64.25	21450	21800	21250	27850	15050	21450	21474.10	0.30	0	2232	22216	21832	21566	21182	20916	21700	21050	59	6400	500	15010	50	1	11855168	2543	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-71.05	18300	20231031	17.21	74100	-71.05	20230803	18300	17.21	20231031	74100	-71.05	20230803	18300	17.21	20231031	0.34	N	462520	500	59 억		35342	N	N	14	N	00	N
131	20231206	151138	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21500	50	2	0.23	364385500	16968	58.57	21450	21800	21250	27850	15050	21450	21474.86	0.30	0	1978	22216	21832	21566	21182	20916	21700	21050	59	6400	500	15010	50	1	11855168	2549	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-70.99	18300	20231031	17.49	74100	-70.99	20230803	18300	17.49	20231031	74100	-70.99	20230803	18300	17.49	20231031	0.34	N	462520	500	59 억		35342	N	N	6	N	00	N
132	20231206	141133	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21650	200	2	0.93	313954850	14623	50.48	21450	21800	21250	27850	15050	21450	21469.93	0.30	0	1565	22216	21832	21566	21182	20916	21700	21050	59	6400	500	15010	50	1	11855168	2567	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-70.78	18300	20231031	18.31	74100	-70.78	20230803	18300	18.31	20231031	74100	-70.78	20230803	18300	18.31	20231031	0.34	N	462520	500	59 억		35342	N	N	6	N	00	N
133	20231206	131122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21750	300	2	1.40	303331650	14133	48.79	21450	21800	21250	27850	15050	21450	21462.65	0.30	0	1721	22216	21832	21566	21182	20916	21700	21050	59	6400	500	15010	50	1	11855168	2578	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-70.65	18300	20231031	18.85	74100	-70.65	20230803	18300	18.85	20231031	74100	-70.65	20230803	18300	18.85	20231031	0.34	N	462520	500	59 억		35342	N	N	6	N	00	N
134	20231206	121111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21750	300	2	1.40	242589350	11339	39.14	21450	21750	21250	27850	15050	21450	21394.25	0.30	0	2172	22216	21832	21566	21182	20916	21700	21050	59	6400	500	15010	50	1	11855168	2578	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-70.65	18300	20231031	18.85	74100	-70.65	20230803	18300	18.85	20231031	74100	-70.65	20230803	18300	18.85	20231031	0.34	N	462520	500	59 억		35342	N	N	6	N	00	N
135	20231206	111135	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21600	150	2	0.70	217321350	10171	35.11	21450	21650	21250	27850	15050	21450	21366.76	0.30	0	2141	22216	21832	21566	21182	20916	21700	21050	59	6400	500	15010	50	1	11855168	2561	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-70.85	18300	20231031	18.03	74100	-70.85	20230803	18300	18.03	20231031	74100	-70.85	20230803	18300	18.03	20231031	0.34	N	462520	500	59 억		35342	N	N	6	N	00	N
136	20231206	101125	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21400	-50	5	-0.23	134843200	6322	21.82	21450	21500	21250	27850	15050	21450	21329.20	0.30	0	560	22216	21832	21566	21182	20916	21700	21050	59	6400	500	15010	50	1	11855168	2537	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-71.12	18300	20231031	16.94	74100	-71.12	20230803	18300	16.94	20231031	74100	-71.12	20230803	18300	16.94	20231031	0.34	N	462520	500	59 억		35342	N	N	6	N	00	N
137	20231206	091126	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21400	-50	5	-0.23	68071650	3196	11.03	21450	21500	21250	27850	15050	21450	21299.01	0.30	0	475	22216	21832	21566	21182	20916	21700	21050	59	6400	500	15010	50	1	11855168	2537	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-71.12	18300	20231031	16.94	74100	-71.12	20230803	18300	16.94	20231031	74100	-71.12	20230803	18300	16.94	20231031	0.34	N	462520	500	59 억		35342	N	N	6	N	00	N
138	20231205	161127	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21450	-300	5	-1.38	590947600	27314	87.25	21900	21950	21300	28250	15250	21750	21635.33	0.30	0	-580	22850	22300	21900	21350	20950	22225	21275	59	6500	500	15220	50	1	11855168	2543	0.00	0.00	12	0.23	0.00	0.00	74100	20230803	-71.05	18300	20231031	17.21	74100	-71.05	20230803	18300	17.21	20231031	74100	-71.05	20230803	18300	17.21	20231031	0.32	N	462520	500	59 억		36057	N	N	6	N	00	N
139	20231205	151126	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21450	-300	5	-1.38	571405550	26402	84.34	21900	21950	21300	28250	15250	21750	21642.51	0.30	0	-604	22850	22300	21900	21350	20950	22225	21275	59	6500	500	15220	50	1	11855168	2543	0.00	0.00	12	0.22	0.00	0.00	74100	20230803	-71.05	18300	20231031	17.21	74100	-71.05	20230803	18300	17.21	20231031	74100	-71.05	20230803	18300	17.21	20231031	0.32	N	462520	500	59 억		36057	N	N	6	N	00	N
140	20231205	141122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21600	-150	5	-0.69	360470450	16586	52.98	21900	21950	21300	28250	15250	21750	21733.42	0.30	0	1435	22850	22300	21900	21350	20950	22225	21275	59	6500	500	15220	50	1	11855168	2561	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-70.85	18300	20231031	18.03	74100	-70.85	20230803	18300	18.03	20231031	74100	-70.85	20230803	18300	18.03	20231031	0.32	N	462520	500	59 억		36057	N	N	6	N	00	N
141	20231205	131118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21800	50	2	0.23	309337700	14225	45.44	21900	21950	21300	28250	15250	21750	21746.06	0.30	0	1255	22850	22300	21900	21350	20950	22225	21275	59	6500	500	15220	50	1	11855168	2584	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-70.58	18300	20231031	19.13	74100	-70.58	20230803	18300	19.13	20231031	74100	-70.58	20230803	18300	19.13	20231031	0.32	N	462520	500	59 억		36057	N	N	6	N	00	N
142	20231205	121118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21750	0	3	0.00	289724200	13326	42.57	21900	21950	21300	28250	15250	21750	21741.27	0.30	0	1118	22850	22300	21900	21350	20950	22225	21275	59	6500	500	15220	50	1	11855168	2578	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-70.65	18300	20231031	18.85	74100	-70.65	20230803	18300	18.85	20231031	74100	-70.65	20230803	18300	18.85	20231031	0.32	N	462520	500	59 억		36057	N	N	6	N	00	N
143	20231205	111116	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21800	50	2	0.23	240890500	11081	35.40	21900	21950	21300	28250	15250	21750	21739.06	0.30	0	1276	22850	22300	21900	21350	20950	22225	21275	59	6500	500	15220	50	1	11855168	2584	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-70.58	18300	20231031	19.13	74100	-70.58	20230803	18300	19.13	20231031	74100	-70.58	20230803	18300	19.13	20231031	0.32	N	462520	500	59 억		36057	N	N	6	N	00	N
144	20231205	101119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21700	-50	5	-0.23	150545250	6939	22.17	21900	21900	21300	28250	15250	21750	21695.53	0.30	0	290	22850	22300	21900	21350	20950	22225	21275	59	6500	500	15220	50	1	11855168	2573	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-70.72	18300	20231031	18.58	74100	-70.72	20230803	18300	18.58	20231031	74100	-70.72	20230803	18300	18.58	20231031	0.32	N	462520	500	59 억		36057	N	N	6	N	00	N
145	20231205	091116	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21550	-200	5	-0.92	49473200	2282	7.29	21900	21900	21300	28250	15250	21750	21679.75	0.30	0	-266	22850	22300	21900	21350	20950	22225	21275	59	6500	500	15220	50	1	11855168	2555	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-70.92	18300	20231031	17.76	74100	-70.92	20230803	18300	17.76	20231031	74100	-70.92	20230803	18300	17.76	20231031	0.32	N	462520	500	59 억		36057	N	N	6	N	00	N
146	20231204	161112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21750	-250	5	-1.14	679038800	31210	52.51	21750	22450	21500	28600	15400	22000	21757.10	0.24	0	6690	23500	22750	22300	21550	21100	22525	21325	59	6600	500	15400	50	1	11855168	2578	0.00	0.00	12	0.26	0.00	0.00	74100	20230803	-70.65	18300	20231031	18.85	74100	-70.65	20230803	18300	18.85	20231031	74100	-70.65	20230803	18300	18.85	20231031	0.33	N	462520	500	59 억		28749	N	N	6	N	00	N
147	20231204	151116	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21800	-200	5	-0.91	648094100	29790	50.12	21750	22450	21500	28600	15400	22000	21755.42	0.24	0	6687	23500	22750	22300	21550	21100	22525	21325	59	6600	500	15400	50	1	11855168	2584	0.00	0.00	12	0.25	0.00	0.00	74100	20230803	-70.58	18300	20231031	19.13	74100	-70.58	20230803	18300	19.13	20231031	74100	-70.58	20230803	18300	19.13	20231031	0.33	N	462520	500	59 억		28749	N	N	3	N	00	N
148	20231204	141107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21800	-200	5	-0.91	552701200	25385	42.71	21750	22450	21500	28600	15400	22000	21772.75	0.24	0	4818	23500	22750	22300	21550	21100	22525	21325	59	6600	500	15400	50	1	11855168	2584	0.00	0.00	12	0.21	0.00	0.00	74100	20230803	-70.58	18300	20231031	19.13	74100	-70.58	20230803	18300	19.13	20231031	74100	-70.58	20230803	18300	19.13	20231031	0.33	N	462520	500	59 억		28749	N	N	3	N	00	N
149	20231204	131106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21700	-300	5	-1.36	383277200	17538	29.51	21750	22450	21600	28600	15400	22000	21854.10	0.24	0	2154	23500	22750	22300	21550	21100	22525	21325	59	6600	500	15400	50	1	11855168	2573	0.00	0.00	12	0.15	0.00	0.00	74100	20230803	-70.72	18300	20231031	18.58	74100	-70.72	20230803	18300	18.58	20231031	74100	-70.72	20230803	18300	18.58	20231031	0.33	N	462520	500	59 억		28749	N	N	3	N	00	N
150	20231204	121107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21800	-200	5	-0.91	314097250	14352	24.15	21750	22450	21750	28600	15400	22000	21885.26	0.24	0	2201	23500	22750	22300	21550	21100	22525	21325	59	6600	500	15400	50	1	11855168	2584	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-70.58	18300	20231031	19.13	74100	-70.58	20230803	18300	19.13	20231031	74100	-70.58	20230803	18300	19.13	20231031	0.33	N	462520	500	59 억		28749	N	N	3	N	00	N
151	20231204	111111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21800	-200	5	-0.91	265760150	12134	20.41	21750	22450	21750	28600	15400	22000	21902.11	0.24	0	2065	23500	22750	22300	21550	21100	22525	21325	59	6600	500	15400	50	1	11855168	2584	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-70.58	18300	20231031	19.13	74100	-70.58	20230803	18300	19.13	20231031	74100	-70.58	20230803	18300	19.13	20231031	0.33	N	462520	500	59 억		28749	N	N	3	N	00	N
152	20231204	101108	57	100.00	KOSPI		비금속광물	N	N	N	N		N	22050	50	2	0.23	180731100	8242	13.87	21750	22450	21750	28600	15400	22000	21928.06	0.24	0	1743	23500	22750	22300	21550	21100	22525	21325	59	6600	500	15400	50	1	11855168	2614	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-70.24	18300	20231031	20.49	74100	-70.24	20230803	18300	20.49	20231031	74100	-70.24	20230803	18300	20.49	20231031	0.33	N	462520	500	59 억		28749	N	N	3	N	00	N
153	20231204	091107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21800	-200	5	-0.91	65656200	2999	5.05	21750	22450	21750	28600	15400	22000	21892.70	0.24	0	1202	23500	22750	22300	21550	21100	22525	21325	59	6600	500	15400	50	1	11855168	2584	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-70.58	18300	20231031	19.13	74100	-70.58	20230803	18300	19.13	20231031	74100	-70.58	20230803	18300	19.13	20231031	0.33	N	462520	500	59 억		28749	N	N	3	N	00	N
154	20231201	161109	57	100.00	KOSPI		비금속광물	N	N	N	N		N	22000	-1050	5	-4.56	1293955700	58135	160.82	22950	23050	21850	29950	16150	23050	22257.65	0.30	0	-5094	23750	23400	23000	22650	22250	23575	22825	59	6900	500	16130	50	1	11855168	2608	0.00	0.00	12	0.49	0.00	0.00	74100	20230803	-70.31	18300	20231031	20.22	74100	-70.31	20230803	18300	20.22	20231031	74100	-70.31	20230803	18300	20.22	20231031	0.32	N	462520	500	59 억		35059	N	N	3	N	00	N
155	20231201	151105	57	100.00	KOSPI		비금속광물	N	N	N	N		N	22100	-950	5	-4.12	1250867650	56181	155.42	22950	23050	21850	29950	16150	23050	22264.18	0.30	0	-4869	23750	23400	23000	22650	22250	23575	22825	59	6900	500	16130	50	1	11855168	2620	0.00	0.00	12	0.47	0.00	0.00	74100	20230803	-70.18	18300	20231031	20.77	74100	-70.18	20230803	18300	20.77	20231031	74100	-70.18	20230803	18300	20.77	20231031	0.32	N	462520	500	59 억		35059	N	N	0	N	00	N
156	20231201	141104	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21950	-1100	5	-4.77	1145249850	51394	142.18	22950	23050	21850	29950	16150	23050	22282.89	0.30	0	-4873	23750	23400	23000	22650	22250	23575	22825	59	6900	500	16130	50	1	11855168	2602	0.00	0.00	12	0.43	0.00	0.00	74100	20230803	-70.38	18300	20231031	19.95	74100	-70.38	20230803	18300	19.95	20231031	74100	-70.38	20230803	18300	19.95	20231031	0.32	N	462520	500	59 억		35059	N	N	0	N	00	N
157	20231201	131108	57	100.00	KOSPI		비금속광물	N	N	N	N		N	22050	-1000	5	-4.34	979814500	43869	121.36	22950	23050	21950	29950	16150	23050	22334.09	0.30	0	-3918	23750	23400	23000	22650	22250	23575	22825	59	6900	500	16130	50	1	11855168	2614	0.00	0.00	12	0.37	0.00	0.00	74100	20230803	-70.24	18300	20231031	20.49	74100	-70.24	20230803	18300	20.49	20231031	74100	-70.24	20230803	18300	20.49	20231031	0.32	N	462520	500	59 억		35059	N	N	0	N	00	N
158	20231201	121114	57	100.00	KOSPI		비금속광물	N	N	N	N		N	22150	-900	5	-3.90	849554950	37959	105.01	22950	23050	22000	29950	16150	23050	22379.87	0.30	0	-2120	23750	23400	23000	22650	22250	23575	22825	59	6900	500	16130	50	1	11855168	2626	0.00	0.00	12	0.32	0.00	0.00	74100	20230803	-70.11	18300	20231031	21.04	74100	-70.11	20230803	18300	21.04	20231031	74100	-70.11	20230803	18300	21.04	20231031	0.32	N	462520	500	59 억		35059	N	N	0	N	00	N
159	20231201	111107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	22250	-800	5	-3.47	731453200	32613	90.22	22950	23050	22100	29950	16150	23050	22427.20	0.30	0	-2310	23750	23400	23000	22650	22250	23575	22825	59	6900	500	16130	50	1	11855168	2638	0.00	0.00	12	0.28	0.00	0.00	74100	20230803	-69.97	18300	20231031	21.58	74100	-69.97	20230803	18300	21.58	20231031	74100	-69.97	20230803	18300	21.58	20231031	0.32	N	462520	500	59 억		35059	N	N	0	N	00	N
160	20231201	101115	57	100.00	KOSPI		비금속광물	N	N	N	N		N	22150	-900	5	-3.90	624881750	27811	76.94	22950	23050	22100	29950	16150	23050	22467.70	0.30	0	-2602	23750	23400	23000	22650	22250	23575	22825	59	6900	500	16130	50	1	11855168	2626	0.00	0.00	12	0.23	0.00	0.00	74100	20230803	-70.11	18300	20231031	21.04	74100	-70.11	20230803	18300	21.04	20231031	74100	-70.11	20230803	18300	21.04	20231031	0.32	N	462520	500	59 억		35059	N	N	0	N	00	N
161	20231201	091103	57	100.00	KOSPI		비금속광물	N	N	N	N		N	23000	-50	5	-0.22	74983250	3277	9.07	22950	23050	22800	29950	16150	23050	22878.75	0.30	0	1354	23750	23400	23000	22650	22250	23575	22825	59	6900	500	16130	50	1	11855168	2727	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-68.96	18300	20231031	25.68	74100	-68.96	20230803	18300	25.68	20231031	74100	-68.96	20230803	18300	25.68	20231031	0.32	N	462520	500	59 억		35059	N	N	0	N	00	N