KissMeData/344820/price/prices-20230901.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	20230927	161136	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40950	500	2	1.24	442849650	10936	80.28	40500	40950	40300	52500	28350	40450	40493.45	9.11	0	-1343	41283	40866	40633	40216	39983	40750	40100	160	12050	1000	29120	50	1	15970512	6540	6.96	0.45	12	0.07	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.34	N	344820	1000	159 억		1455370	N	N	1	N	00	N
3	20230927	151148	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40650	200	2	0.49	392271450	9698	71.19	40500	40750	40300	52500	28350	40450	40448.70	9.11	0	-1091	41283	40866	40633	40216	39983	40750	40100	160	12050	1000	29120	50	1	15970512	6492	6.91	0.45	12	0.06	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.34	N	344820	1000	159 억		1455370	N	N	1	N	00	N
4	20230927	141148	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40650	200	2	0.49	347679350	8602	63.14	40500	40650	40300	52500	28350	40450	40418.43	9.11	0	-1065	41283	40866	40633	40216	39983	40750	40100	160	12050	1000	29120	50	1	15970512	6492	6.91	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.38	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49200	-17.38	20230504	34600	17.49	20230104	0.34	N	344820	1000	159 억		1455370	N	N	1	N	00	N
5	20230927	131133	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40500	50	2	0.12	302372700	7485	54.94	40500	40500	40300	52500	28350	40450	40397.15	9.11	0	-487	41283	40866	40633	40216	39983	40750	40100	160	12050	1000	29120	50	1	15970512	6468	6.88	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.34	N	344820	1000	159 억		1455370	N	N	1	N	00	N
6	20230927	121130	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40350	-100	5	-0.25	232528100	5756	42.25	40500	40500	40300	52500	28350	40450	40397.52	9.11	0	-1103	41283	40866	40633	40216	39983	40750	40100	160	12050	1000	29120	50	1	15970512	6444	6.86	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.34	N	344820	1000	159 억		1455370	N	N	1	N	00	N
7	20230927	111142	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40400	-50	5	-0.12	189066200	4680	34.35	40500	40500	40300	52500	28350	40450	40398.76	9.11	0	-952	41283	40866	40633	40216	39983	40750	40100	160	12050	1000	29120	50	1	15970512	6452	6.87	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.34	N	344820	1000	159 억		1455370	N	N	1	N	00	N
8	20230927	101135	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40350	-100	5	-0.25	138015400	3417	25.08	40500	40500	40300	52500	28350	40450	40390.81	9.11	0	-618	41283	40866	40633	40216	39983	40750	40100	160	12050	1000	29120	50	1	15970512	6444	6.86	0.45	12	0.02	5884.00	90399.00	49200	20230504	-17.99	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49200	-17.99	20230504	34600	16.62	20230104	0.34	N	344820	1000	159 억		1455370	N	N	1	N	00	N
9	20230927	091155	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40400	-50	5	-0.12	30873400	764	5.61	40500	40500	40400	52500	28350	40450	40410.21	9.11	0	74	41283	40866	40633	40216	39983	40750	40100	160	12050	1000	29120	50	1	15970512	6452	6.87	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.89	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49200	-17.89	20230504	34600	16.76	20230104	0.34	N	344820	1000	159 억		1455370	N	N	1	N	00	N
10	20230926	161132	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40450	-350	5	-0.86	552359800	13623	89.69	40800	41050	40400	53000	28600	40800	40546.25	9.14	0	-5007	41566	41182	40966	40582	40366	41075	40475	160	12200	1000	29370	50	1	15970512	6460	6.87	0.45	12	0.09	5884.00	90399.00	49200	20230504	-17.78	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49200	-17.78	20230504	34600	16.91	20230104	0.34	N	344820	1000	159 억		1459790	N	N	1	N	00	N
11	20230926	151131	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40600	-200	5	-0.49	428087150	10555	69.49	40800	41050	40400	53000	28600	40800	40557.76	9.14	0	-4136	41566	41182	40966	40582	40366	41075	40475	160	12200	1000	29370	50	1	15970512	6484	6.90	0.45	12	0.07	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.34	N	344820	1000	159 억		1459790	N	N	231	N	00	N
12	20230926	141124	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40500	-300	5	-0.74	340311000	8391	55.24	40800	41050	40400	53000	28600	40800	40556.67	9.14	0	-3798	41566	41182	40966	40582	40366	41075	40475	160	12200	1000	29370	50	1	15970512	6468	6.88	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.34	N	344820	1000	159 억		1459790	N	N	231	N	00	N
13	20230926	131127	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40550	-250	5	-0.61	306105000	7546	49.68	40800	41050	40400	53000	28600	40800	40565.20	9.14	0	-3428	41566	41182	40966	40582	40366	41075	40475	160	12200	1000	29370	50	1	15970512	6476	6.89	0.45	12	0.05	5884.00	90399.00	49200	20230504	-17.58	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49200	-17.58	20230504	34600	17.20	20230104	0.34	N	344820	1000	159 억		1459790	N	N	231	N	00	N
14	20230926	121135	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40500	-300	5	-0.74	281483650	6938	45.68	40800	41050	40400	53000	28600	40800	40571.30	9.14	0	-3297	41566	41182	40966	40582	40366	41075	40475	160	12200	1000	29370	50	1	15970512	6468	6.88	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.34	N	344820	1000	159 억		1459790	N	N	231	N	00	N
15	20230926	111127	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40600	-200	5	-0.49	222086550	5471	36.02	40800	41050	40450	53000	28600	40800	40593.41	9.14	0	-2681	41566	41182	40966	40582	40366	41075	40475	160	12200	1000	29370	50	1	15970512	6484	6.90	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.48	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	49200	-17.48	20230504	34600	17.34	20230104	0.34	N	344820	1000	159 억		1459790	N	N	231	N	00	N
16	20230926	101129	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40500	-300	5	-0.74	168619350	4151	27.33	40800	41050	40500	53000	28600	40800	40621.38	9.14	0	-2361	41566	41182	40966	40582	40366	41075	40475	160	12200	1000	29370	50	1	15970512	6468	6.88	0.45	12	0.03	5884.00	90399.00	49200	20230504	-17.68	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49200	-17.68	20230504	34600	17.05	20230104	0.34	N	344820	1000	159 억		1459790	N	N	231	N	00	N
17	20230926	091130	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40750	-50	5	-0.12	32299750	792	5.21	40800	41050	40650	53000	28600	40800	40782.51	9.14	0	-580	41566	41182	40966	40582	40366	41075	40475	160	12200	1000	29370	50	1	15970512	6508	6.93	0.45	12	0.00	5884.00	90399.00	49200	20230504	-17.17	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49200	-17.17	20230504	34600	17.77	20230104	0.34	N	344820	1000	159 억		1459790	N	N	231	N	00	N
18	20230925	161133	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40800	-500	5	-1.21	608197050	14873	85.43	41150	41350	40750	53600	28950	41300	40893.13	9.14	0	-1209	41900	41600	41150	40850	40400	41375	40625	160	12300	1000	29730	50	1	15970512	6516	6.93	0.45	12	0.09	5884.00	90399.00	49200	20230504	-17.07	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49200	-17.07	20230504	34600	17.92	20230104	0.35	N	344820	1000	159 억		1459944	N	N	231	N	00	N
19	20230925	151135	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41050	-250	5	-0.61	535726950	13099	75.24	41150	41350	40750	53600	28950	41300	40898.31	9.14	0	-1237	41900	41600	41150	40850	40400	41375	40625	160	12300	1000	29730	50	1	15970512	6556	6.98	0.45	12	0.08	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.35	N	344820	1000	159 억		1459944	N	N	146	N	00	N
20	20230925	141115	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40850	-450	5	-1.09	430874150	10536	60.52	41150	41350	40750	53600	28950	41300	40895.42	9.14	0	-1259	41900	41600	41150	40850	40400	41375	40625	160	12300	1000	29730	50	1	15970512	6524	6.94	0.45	12	0.07	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.35	N	344820	1000	159 억		1459944	N	N	146	N	00	N
21	20230925	131122	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40850	-450	5	-1.09	310960700	7598	43.64	41150	41350	40750	53600	28950	41300	40926.65	9.14	0	-1275	41900	41600	41150	40850	40400	41375	40625	160	12300	1000	29730	50	1	15970512	6524	6.94	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.35	N	344820	1000	159 억		1459944	N	N	146	N	00	N
22	20230925	121128	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40800	-500	5	-1.21	273003850	6669	38.31	41150	41350	40750	53600	28950	41300	40936.25	9.14	0	-1247	41900	41600	41150	40850	40400	41375	40625	160	12300	1000	29730	50	1	15970512	6516	6.93	0.45	12	0.04	5884.00	90399.00	49200	20230504	-17.07	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49200	-17.07	20230504	34600	17.92	20230104	0.35	N	344820	1000	159 억		1459944	N	N	146	N	00	N
23	20230925	111122	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40850	-450	5	-1.09	243206550	5939	34.11	41150	41350	40750	53600	28950	41300	40950.76	9.14	0	-1021	41900	41600	41150	40850	40400	41375	40625	160	12300	1000	29730	50	1	15970512	6524	6.94	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.97	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49200	-16.97	20230504	34600	18.06	20230104	0.35	N	344820	1000	159 억		1459944	N	N	146	N	00	N
24	20230925	101124	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41000	-300	5	-0.73	206734850	5047	28.99	41150	41350	40750	53600	28950	41300	40961.93	9.14	0	-466	41900	41600	41150	40850	40400	41375	40625	160	12300	1000	29730	50	1	15970512	6548	6.97	0.45	12	0.03	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.35	N	344820	1000	159 억		1459944	N	N	146	N	00	N
25	20230925	091121	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40950	-350	5	-0.85	33091200	806	4.63	41150	41150	40950	53600	28950	41300	41056.08	9.14	0	-406	41900	41600	41150	40850	40400	41375	40625	160	12300	1000	29730	50	1	15970512	6540	6.96	0.45	12	0.01	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.35	N	344820	1000	159 억		1459944	N	N	146	N	00	N
26	20230922	161204	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	-350	5	-0.84	699508600	17021	56.32	41450	41450	40700	54100	29200	41650	41096.79	9.16	0	-3879	42850	42250	41450	40850	40050	42550	41150	160	12450	1000	29980	50	1	15970512	6596	7.02	0.46	12	0.11	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.35	N	344820	1000	159 억		1463451	N	N	146	N	00	N
27	20230922	151157	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41250	-400	5	-0.96	665809500	16205	53.62	41450	41450	40700	54100	29200	41650	41086.67	9.16	0	-3772	42850	42250	41450	40850	40050	42550	41150	160	12450	1000	29980	50	1	15970512	6588	7.01	0.46	12	0.10	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.35	N	344820	1000	159 억		1463451	N	N	260	N	00	N
28	20230922	141155	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41350	-300	5	-0.72	564832000	13761	45.54	41450	41450	40700	54100	29200	41650	41045.85	9.16	0	-2323	42850	42250	41450	40850	40050	42550	41150	160	12450	1000	29980	50	1	15970512	6604	7.03	0.46	12	0.09	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.35	N	344820	1000	159 억		1463451	N	N	260	N	00	N
29	20230922	131042	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41250	-400	5	-0.96	495587000	12085	39.99	41450	41450	40700	54100	29200	41650	41008.44	9.16	0	-1827	42850	42250	41450	40850	40050	42550	41150	160	12450	1000	29980	50	1	15970512	6588	7.01	0.46	12	0.08	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.35	N	344820	1000	159 억		1463451	N	N	260	N	00	N
30	20230922	121040	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41150	-500	5	-1.20	425908050	10396	34.40	41450	41450	40700	54100	29200	41650	40968.45	9.16	0	-1491	42850	42250	41450	40850	40050	42550	41150	160	12450	1000	29980	50	1	15970512	6572	6.99	0.46	12	0.07	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.35	N	344820	1000	159 억		1463451	N	N	260	N	00	N
31	20230922	111035	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41000	-650	5	-1.56	316675400	7738	25.61	41450	41450	40700	54100	29200	41650	40924.71	9.16	0	-1686	42850	42250	41450	40850	40050	42550	41150	160	12450	1000	29980	50	1	15970512	6548	6.97	0.45	12	0.05	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.35	N	344820	1000	159 억		1463451	N	N	260	N	00	N
32	20230922	101033	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40950	-700	5	-1.68	266685500	6518	21.57	41450	41450	40700	54100	29200	41650	40915.23	9.16	0	-1662	42850	42250	41450	40850	40050	42550	41150	160	12450	1000	29980	50	1	15970512	6540	6.96	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.77	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49200	-16.77	20230504	34600	18.35	20230104	0.35	N	344820	1000	159 억		1463451	N	N	260	N	00	N
33	20230922	091033	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41050	-600	5	-1.44	41848900	1017	3.37	41450	41450	41000	54100	29200	41650	41149.36	9.16	0	-261	42850	42250	41450	40850	40050	42550	41150	160	12450	1000	29980	50	1	15970512	6556	6.98	0.45	12	0.01	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.35	N	344820	1000	159 억		1463451	N	N	260	N	00	N
34	20230921	161033	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41650	-150	5	-0.36	1247650150	30158	186.76	41350	42050	40650	54300	29300	41800	41370.42	9.19	0	-3482	42400	42100	41600	41300	40800	42250	41450	160	12500	1000	30090	50	1	15970512	6652	7.08	0.46	12	0.19	5884.00	90399.00	49200	20230504	-15.35	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	49200	-15.35	20230504	34600	20.38	20230104	0.35	N	344820	1000	159 억		1467917	N	N	260	N	00	N
35	20230921	151022	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41850	50	2	0.12	1152352550	27877	172.63	41350	42050	40650	54300	29300	41800	41337.04	9.19	0	-2144	42400	42100	41600	41300	40800	42250	41450	160	12500	1000	30090	50	1	15970512	6684	7.11	0.46	12	0.17	5884.00	90399.00	49200	20230504	-14.94	34600	20230104	20.95	49200	-14.94	20230504	34600	20.95	20230104	49200	-14.94	20230504	34600	20.95	20230104	0.35	N	344820	1000	159 억		1467917	N	N	62	N	00	N
36	20230921	141028	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41450	-350	5	-0.84	728305650	17732	109.81	41350	41600	40650	54300	29300	41800	41072.96	9.19	0	-274	42400	42100	41600	41300	40800	42250	41450	160	12500	1000	30090	50	1	15970512	6620	7.04	0.46	12	0.11	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.35	N	344820	1000	159 억		1467917	N	N	62	N	00	N
37	20230921	131026	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41000	-800	5	-1.91	596795600	14544	90.07	41350	41600	40650	54300	29300	41800	41033.80	9.19	0	-1482	42400	42100	41600	41300	40800	42250	41450	160	12500	1000	30090	50	1	15970512	6548	6.97	0.45	12	0.09	5884.00	90399.00	49200	20230504	-16.67	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	49200	-16.67	20230504	34600	18.50	20230104	0.35	N	344820	1000	159 억		1467917	N	N	62	N	00	N
38	20230921	121018	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41050	-750	5	-1.79	386089200	9405	58.24	41350	41600	40650	54300	29300	41800	41051.48	9.19	0	-1556	42400	42100	41600	41300	40800	42250	41450	160	12500	1000	30090	50	1	15970512	6556	6.98	0.45	12	0.06	5884.00	90399.00	49200	20230504	-16.57	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	49200	-16.57	20230504	34600	18.64	20230104	0.35	N	344820	1000	159 억		1467917	N	N	62	N	00	N
39	20230921	111040	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40900	-900	5	-2.15	285796050	6956	43.08	41350	41600	40650	54300	29300	41800	41086.26	9.19	0	-1164	42400	42100	41600	41300	40800	42250	41450	160	12500	1000	30090	50	1	15970512	6532	6.95	0.45	12	0.04	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.35	N	344820	1000	159 억		1467917	N	N	62	N	00	N
40	20230921	101017	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40900	-900	5	-2.15	223425250	5432	33.64	41350	41600	40650	54300	29300	41800	41131.31	9.19	0	-939	42400	42100	41600	41300	40800	42250	41450	160	12500	1000	30090	50	1	15970512	6532	6.95	0.45	12	0.03	5884.00	90399.00	49200	20230504	-16.87	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49200	-16.87	20230504	34600	18.21	20230104	0.35	N	344820	1000	159 억		1467917	N	N	62	N	00	N
41	20230921	091020	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	-500	5	-1.20	34041300	823	5.10	41350	41600	41300	54300	29300	41800	41362.45	9.19	0	-143	42400	42100	41600	41300	40800	42250	41450	160	12500	1000	30090	50	1	15970512	6596	7.02	0.46	12	0.01	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.35	N	344820	1000	159 억		1467917	N	N	62	N	00	N
42	20230920	161030	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41800	600	2	1.46	670273500	16135	137.35	41400	41900	41100	53500	28850	41200	41541.51	9.18	0	1179	41633	41416	41283	41066	40933	41350	41000	160	12300	1000	29660	50	1	15970512	6676	7.10	0.46	12	0.10	5884.00	90399.00	49200	20230504	-15.04	34600	20230104	20.81	49200	-15.04	20230504	34600	20.81	20230104	49200	-15.04	20230504	34600	20.81	20230104	0.35	N	344820	1000	159 억		1466033	N	N	62	N	00	N
43	20230920	151003	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41700	500	2	1.21	628118400	15126	128.76	41400	41900	41100	53500	28850	41200	41525.74	9.18	0	989	41633	41416	41283	41066	40933	41350	41000	160	12300	1000	29660	50	1	15970512	6660	7.09	0.46	12	0.09	5884.00	90399.00	49200	20230504	-15.24	34600	20230104	20.52	49200	-15.24	20230504	34600	20.52	20230104	49200	-15.24	20230504	34600	20.52	20230104	0.35	N	344820	1000	159 억		1466033	N	N	24	N	00	N
44	20230920	141021	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41700	500	2	1.21	478389150	11541	98.25	41400	41750	41100	53500	28850	41200	41451.27	9.18	0	1108	41633	41416	41283	41066	40933	41350	41000	160	12300	1000	29660	50	1	15970512	6660	7.09	0.46	12	0.07	5884.00	90399.00	49200	20230504	-15.24	34600	20230104	20.52	49200	-15.24	20230504	34600	20.52	20230104	49200	-15.24	20230504	34600	20.52	20230104	0.35	N	344820	1000	159 억		1466033	N	N	24	N	00	N
45	20230920	131014	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41650	450	2	1.09	344743050	8334	70.95	41400	41700	41100	53500	28850	41200	41365.86	9.18	0	1187	41633	41416	41283	41066	40933	41350	41000	160	12300	1000	29660	50	1	15970512	6652	7.08	0.46	12	0.05	5884.00	90399.00	49200	20230504	-15.35	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	49200	-15.35	20230504	34600	20.38	20230104	0.35	N	344820	1000	159 억		1466033	N	N	24	N	00	N
46	20230920	121012	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41400	200	2	0.49	219281100	5317	45.26	41400	41500	41100	53500	28850	41200	41241.51	9.18	0	1001	41633	41416	41283	41066	40933	41350	41000	160	12300	1000	29660	50	1	15970512	6612	7.04	0.46	12	0.03	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49200	-15.85	20230504	34600	19.65	20230104	0.35	N	344820	1000	159 억		1466033	N	N	24	N	00	N
47	20230920	111018	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41250	50	2	0.12	147514100	3580	30.48	41400	41450	41100	53500	28850	41200	41205.06	9.18	0	94	41633	41416	41283	41066	40933	41350	41000	160	12300	1000	29660	50	1	15970512	6588	7.01	0.46	12	0.02	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.35	N	344820	1000	159 억		1466033	N	N	24	N	00	N
48	20230920	100958	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41250	50	2	0.12	103932000	2522	21.47	41400	41450	41100	53500	28850	41200	41210.15	9.18	0	161	41633	41416	41283	41066	40933	41350	41000	160	12300	1000	29660	50	1	15970512	6588	7.01	0.46	12	0.02	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.35	N	344820	1000	159 억		1466033	N	N	24	N	00	N
49	20230920	091011	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41350	150	2	0.36	33254500	807	6.87	41400	41450	41100	53500	28850	41200	41207.56	9.18	0	-88	41633	41416	41283	41066	40933	41350	41000	160	12300	1000	29660	50	1	15970512	6604	7.03	0.46	12	0.01	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.35	N	344820	1000	159 억		1466033	N	N	24	N	00	N
50	20230919	161006	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41200	-100	5	-0.24	485159000	11745	95.74	41300	41500	41150	53600	28950	41300	41307.98	9.18	0	-994	41966	41632	41366	41032	40766	41500	40900	160	12300	1000	29730	50	1	15970512	6580	7.00	0.46	12	0.07	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49200	-16.26	20230504	34600	19.08	20230104	0.36	N	344820	1000	159 억		1465802	N	N	24	N	00	N
51	20230919	151010	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41250	-50	5	-0.12	439127950	10628	86.64	41300	41500	41150	53600	28950	41300	41318.02	9.18	0	-618	41966	41632	41366	41032	40766	41500	40900	160	12300	1000	29730	50	1	15970512	6588	7.01	0.46	12	0.07	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.36	N	344820	1000	159 억		1465802	N	N	32	N	00	N
52	20230919	141011	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41350	50	2	0.12	321891900	7789	63.50	41300	41500	41150	53600	28950	41300	41326.47	9.18	0	-956	41966	41632	41366	41032	40766	41500	40900	160	12300	1000	29730	50	1	15970512	6604	7.03	0.46	12	0.05	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.36	N	344820	1000	159 억		1465802	N	N	32	N	00	N
53	20230919	130952	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41350	50	2	0.12	260751350	6312	51.46	41300	41500	41150	53600	28950	41300	41310.42	9.18	0	-967	41966	41632	41366	41032	40766	41500	40900	160	12300	1000	29730	50	1	15970512	6604	7.03	0.46	12	0.04	5884.00	90399.00	49200	20230504	-15.96	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	49200	-15.96	20230504	34600	19.51	20230104	0.36	N	344820	1000	159 억		1465802	N	N	32	N	00	N
54	20230919	121009	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	0	3	0.00	196416350	4755	38.76	41300	41500	41150	53600	28950	41300	41307.33	9.18	0	-651	41966	41632	41366	41032	40766	41500	40900	160	12300	1000	29730	50	1	15970512	6596	7.02	0.46	12	0.03	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.36	N	344820	1000	159 억		1465802	N	N	32	N	00	N
55	20230919	111014	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	0	3	0.00	162733700	3939	32.11	41300	41500	41150	53600	28950	41300	41313.46	9.18	0	-364	41966	41632	41366	41032	40766	41500	40900	160	12300	1000	29730	50	1	15970512	6596	7.02	0.46	12	0.02	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.36	N	344820	1000	159 억		1465802	N	N	32	N	00	N
56	20230919	101006	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	0	3	0.00	117265900	2837	23.13	41300	41500	41150	53600	28950	41300	41334.47	9.18	0	-295	41966	41632	41366	41032	40766	41500	40900	160	12300	1000	29730	50	1	15970512	6596	7.02	0.46	12	0.02	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.36	N	344820	1000	159 억		1465802	N	N	32	N	00	N
57	20230919	091004	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	0	3	0.00	14733100	357	2.91	41300	41400	41150	53600	28950	41300	41269.19	9.18	0	-63	41966	41632	41366	41032	40766	41500	40900	160	12300	1000	29730	50	1	15970512	6596	7.02	0.46	12	0.00	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.36	N	344820	1000	159 억		1465802	N	N	32	N	00	N
58	20230918	161008	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	-300	5	-0.72	506249950	12267	34.32	41550	41700	41100	54000	29150	41600	41269.20	9.20	0	-4841	42433	42016	41533	41116	40633	42225	41325	160	12400	1000	29950	50	1	15970512	6596	7.02	0.46	12	0.08	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.36	N	344820	1000	159 억		1470082	N	N	32	N	00	N
59	20230918	151006	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41200	-400	5	-0.96	479662700	11623	32.52	41550	41700	41100	54000	29150	41600	41268.35	9.20	0	-4835	42433	42016	41533	41116	40633	42225	41325	160	12400	1000	29950	50	1	15970512	6580	7.00	0.46	12	0.07	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49200	-16.26	20230504	34600	19.08	20230104	0.36	N	344820	1000	159 억		1470082	N	N	949	N	00	N
60	20230918	141029	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41150	-450	5	-1.08	418192950	10132	28.34	41550	41700	41100	54000	29150	41600	41274.41	9.20	0	-3838	42433	42016	41533	41116	40633	42225	41325	160	12400	1000	29950	50	1	15970512	6572	6.99	0.46	12	0.06	5884.00	90399.00	49200	20230504	-16.36	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	49200	-16.36	20230504	34600	18.93	20230104	0.36	N	344820	1000	159 억		1470082	N	N	949	N	00	N
61	20230918	131003	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41250	-350	5	-0.84	279289750	6763	18.92	41550	41700	41100	54000	29150	41600	41296.64	9.20	0	-1793	42433	42016	41533	41116	40633	42225	41325	160	12400	1000	29950	50	1	15970512	6588	7.01	0.46	12	0.04	5884.00	90399.00	49200	20230504	-16.16	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	49200	-16.16	20230504	34600	19.22	20230104	0.36	N	344820	1000	159 억		1470082	N	N	949	N	00	N
62	20230918	121012	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41200	-400	5	-0.96	218892850	5299	14.82	41550	41700	41100	54000	29150	41600	41308.22	9.20	0	-1269	42433	42016	41533	41116	40633	42225	41325	160	12400	1000	29950	50	1	15970512	6580	7.00	0.46	12	0.03	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49200	-16.26	20230504	34600	19.08	20230104	0.36	N	344820	1000	159 억		1470082	N	N	949	N	00	N
63	20230918	110953	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	-300	5	-0.72	179326450	4342	12.15	41550	41700	41100	54000	29150	41600	41300.29	9.20	0	-649	42433	42016	41533	41116	40633	42225	41325	160	12400	1000	29950	50	1	15970512	6596	7.02	0.46	12	0.03	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.36	N	344820	1000	159 억		1470082	N	N	949	N	00	N
64	20230918	100947	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	-300	5	-0.72	103130350	2500	6.99	41550	41550	41100	54000	29150	41600	41251.86	9.20	0	160	42433	42016	41533	41116	40633	42225	41325	160	12400	1000	29950	50	1	15970512	6596	7.02	0.46	12	0.02	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49200	-16.06	20230504	34600	19.36	20230104	0.36	N	344820	1000	159 억		1470082	N	N	949	N	00	N
65	20230918	090953	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41450	-150	5	-0.36	16542700	399	1.12	41550	41550	41400	54000	29150	41600	41459.70	9.20	0	128	42433	42016	41533	41116	40633	42225	41325	160	12400	1000	29950	50	1	15970512	6620	7.04	0.46	12	0.00	5884.00	90399.00	49200	20230504	-15.75	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	49200	-15.75	20230504	34600	19.80	20230104	0.36	N	344820	1000	159 억		1470082	N	N	949	N	00	N
66	20230915	161001	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41600	400	2	0.97	1477596000	35600	116.37	41050	41950	41050	53500	28850	41200	41505.49	9.12	0	4196	41800	41500	40900	40600	40000	41650	40750	160	12300	1000	29660	50	1	15970512	6644	7.07	0.46	12	0.22	5884.00	90399.00	49200	20230504	-15.45	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	49700	-16.30	20220915	34600	20.23	20230104	0.37	N	344820	1000	159 억		1457143	N	N	949	N	00	N
67	20230915	150958	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	100	2	0.24	1370813700	33026	107.95	41050	41950	41050	53500	28850	41200	41507.11	9.12	0	2723	41800	41500	40900	40600	40000	41650	40750	160	12300	1000	29660	50	1	15970512	6596	7.02	0.46	12	0.21	5884.00	90399.00	49200	20230504	-16.06	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	49700	-16.90	20220915	34600	19.36	20230104	0.37	N	344820	1000	159 억		1457143	N	N	291	N	00	N
68	20230915	141004	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41400	200	2	0.49	1071227450	25768	84.23	41050	41950	41050	53500	28850	41200	41572.01	9.12	0	1835	41800	41500	40900	40600	40000	41650	40750	160	12300	1000	29660	50	1	15970512	6612	7.04	0.46	12	0.16	5884.00	90399.00	49200	20230504	-15.85	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	49700	-16.70	20220915	34600	19.65	20230104	0.37	N	344820	1000	159 억		1457143	N	N	291	N	00	N
69	20230915	130951	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41650	450	2	1.09	924907200	22242	72.70	41050	41950	41050	53500	28850	41200	41583.81	9.12	0	3186	41800	41500	40900	40600	40000	41650	40750	160	12300	1000	29660	50	1	15970512	6652	7.08	0.46	12	0.14	5884.00	90399.00	49200	20230504	-15.35	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	49700	-16.20	20220915	34600	20.38	20230104	0.37	N	344820	1000	159 억		1457143	N	N	291	N	00	N
70	20230915	120958	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41650	450	2	1.09	836289600	20112	65.74	41050	41950	41050	53500	28850	41200	41581.62	9.12	0	3758	41800	41500	40900	40600	40000	41650	40750	160	12300	1000	29660	50	1	15970512	6652	7.08	0.46	12	0.13	5884.00	90399.00	49200	20230504	-15.35	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	49700	-16.20	20220915	34600	20.38	20230104	0.37	N	344820	1000	159 억		1457143	N	N	291	N	00	N
71	20230915	111006	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41900	700	2	1.70	671172800	16154	52.80	41050	41950	41050	53500	28850	41200	41548.40	9.12	0	4869	41800	41500	40900	40600	40000	41650	40750	160	12300	1000	29660	50	1	15970512	6692	7.12	0.46	12	0.10	5884.00	90399.00	49200	20230504	-14.84	34600	20230104	21.10	49200	-14.84	20230504	34600	21.10	20230104	49700	-15.69	20220915	34600	21.10	20230104	0.37	N	344820	1000	159 억		1457143	N	N	291	N	00	N
72	20230915	101005	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41500	300	2	0.73	280962300	6794	22.21	41050	41550	41050	53500	28850	41200	41354.47	9.12	0	3199	41800	41500	40900	40600	40000	41650	40750	160	12300	1000	29660	50	1	15970512	6628	7.05	0.46	12	0.04	5884.00	90399.00	49200	20230504	-15.65	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	49700	-16.50	20220915	34600	19.94	20230104	0.37	N	344820	1000	159 억		1457143	N	N	291	N	00	N
73	20230915	090953	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41200	0	3	0.00	35957650	872	2.85	41050	41400	41050	53500	28850	41200	41235.84	9.12	0	526	41800	41500	40900	40600	40000	41650	40750	160	12300	1000	29660	50	1	15970512	6580	7.00	0.46	12	0.01	5884.00	90399.00	49200	20230504	-16.26	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49700	-17.10	20220915	34600	19.08	20230104	0.37	N	344820	1000	159 억		1457143	N	N	291	N	00	N
74	20230914	161005	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41200	800	2	1.98	1249506950	30581	244.53	40300	41200	40300	52500	28300	40400	40858.86	9.12	0	4740	40800	40600	40450	40250	40100	40700	40350	160	12100	1000	29080	50	1	15970512	6580	7.00	0.46	12	0.19	5884.00	90399.00	49700	20220915	-17.10	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	49700	-17.10	20220915	34600	19.08	20230104	0.38	N	344820	1000	159 억		1456798	N	N	291	N	00	N
75	20230914	150932	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40800	400	2	0.99	1011333900	24789	198.22	40300	41000	40300	52500	28300	40400	40797.69	9.12	0	2172	40800	40600	40450	40250	40100	40700	40350	160	12100	1000	29080	50	1	15970512	6516	6.93	0.45	12	0.16	5884.00	90399.00	49700	20220915	-17.91	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49700	-17.91	20220915	34600	17.92	20230104	0.38	N	344820	1000	159 억		1456798	N	N	7	N	00	N
76	20230914	140957	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40850	450	2	1.11	921135850	22578	180.54	40300	41000	40300	52500	28300	40400	40797.94	9.12	0	2433	40800	40600	40450	40250	40100	40700	40350	160	12100	1000	29080	50	1	15970512	6524	6.94	0.45	12	0.14	5884.00	90399.00	49700	20220915	-17.81	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49700	-17.81	20220915	34600	18.06	20230104	0.38	N	344820	1000	159 억		1456798	N	N	7	N	00	N
77	20230914	130937	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40850	450	2	1.11	722573200	17716	141.66	40300	41000	40300	52500	28300	40400	40786.48	9.12	0	2243	40800	40600	40450	40250	40100	40700	40350	160	12100	1000	29080	50	1	15970512	6524	6.94	0.45	12	0.11	5884.00	90399.00	49700	20220915	-17.81	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49700	-17.81	20220915	34600	18.06	20230104	0.38	N	344820	1000	159 억		1456798	N	N	7	N	00	N
78	20230914	120945	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40850	450	2	1.11	610400750	14968	119.69	40300	41000	40300	52500	28300	40400	40780.38	9.12	0	1296	40800	40600	40450	40250	40100	40700	40350	160	12100	1000	29080	50	1	15970512	6524	6.94	0.45	12	0.09	5884.00	90399.00	49700	20220915	-17.81	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49700	-17.81	20220915	34600	18.06	20230104	0.38	N	344820	1000	159 억		1456798	N	N	7	N	00	N
79	20230914	110938	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40700	300	2	0.74	456497800	11199	89.55	40300	41000	40300	52500	28300	40400	40762.37	9.12	0	1322	40800	40600	40450	40250	40100	40700	40350	160	12100	1000	29080	50	1	15970512	6500	6.92	0.45	12	0.07	5884.00	90399.00	49700	20220915	-18.11	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49700	-18.11	20220915	34600	17.63	20230104	0.38	N	344820	1000	159 억		1456798	N	N	7	N	00	N
80	20230914	100931	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40950	550	2	1.36	250428450	6142	49.11	40300	41000	40300	52500	28300	40400	40773.11	9.12	0	1200	40800	40600	40450	40250	40100	40700	40350	160	12100	1000	29080	50	1	15970512	6540	6.96	0.45	12	0.04	5884.00	90399.00	49700	20220915	-17.61	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49700	-17.61	20220915	34600	18.35	20230104	0.38	N	344820	1000	159 억		1456798	N	N	7	N	00	N
81	20230914	090949	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40750	350	2	0.87	58277600	1437	11.49	40300	40750	40300	52500	28300	40400	40555.05	9.12	0	516	40800	40600	40450	40250	40100	40700	40350	160	12100	1000	29080	50	1	15970512	6508	6.93	0.45	12	0.01	5884.00	90399.00	49700	20220915	-18.01	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49700	-18.01	20220915	34600	17.77	20230104	0.38	N	344820	1000	159 억		1456798	N	N	7	N	00	N
82	20230913	160952	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40400	-100	5	-0.25	505413550	12496	94.70	40300	40650	40300	52600	28350	40500	40446.06	9.13	0	-1186	41233	40866	40683	40316	40133	40775	40225	160	12100	1000	29160	50	1	15970512	6452	6.87	0.45	12	0.08	5884.00	90399.00	49700	20220915	-18.71	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49950	-19.12	20220913	34600	16.76	20230104	0.39	N	344820	1000	159 억		1457610	N	N	7	N	00	N
83	20230913	150945	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40450	-50	5	-0.12	463396200	11456	86.81	40300	40650	40300	52600	28350	40500	40450.09	9.13	0	-1397	41233	40866	40683	40316	40133	40775	40225	160	12100	1000	29160	50	1	15970512	6460	6.87	0.45	12	0.07	5884.00	90399.00	49700	20220915	-18.61	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49950	-19.02	20220913	34600	16.91	20230104	0.39	N	344820	1000	159 억		1457610	N	N	95	N	00	N
84	20230913	140952	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40400	-100	5	-0.25	389522350	9629	72.97	40300	40650	40300	52600	28350	40500	40453.04	9.13	0	-1073	41233	40866	40683	40316	40133	40775	40225	160	12100	1000	29160	50	1	15970512	6452	6.87	0.45	12	0.06	5884.00	90399.00	49700	20220915	-18.71	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	49950	-19.12	20220913	34600	16.76	20230104	0.39	N	344820	1000	159 억		1457610	N	N	95	N	00	N
85	20230913	130924	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40550	50	2	0.12	329678700	8150	61.76	40300	40650	40300	52600	28350	40500	40451.37	9.13	0	-679	41233	40866	40683	40316	40133	40775	40225	160	12100	1000	29160	50	1	15970512	6476	6.89	0.45	12	0.05	5884.00	90399.00	49700	20220915	-18.41	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49950	-18.82	20220913	34600	17.20	20230104	0.39	N	344820	1000	159 억		1457610	N	N	95	N	00	N
86	20230913	120950	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40500	0	3	0.00	288488650	7133	54.05	40300	40650	40300	52600	28350	40500	40444.22	9.13	0	-538	41233	40866	40683	40316	40133	40775	40225	160	12100	1000	29160	50	1	15970512	6468	6.88	0.45	12	0.04	5884.00	90399.00	49700	20220915	-18.51	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49950	-18.92	20220913	34600	17.05	20230104	0.39	N	344820	1000	159 억		1457610	N	N	95	N	00	N
87	20230913	110949	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40450	-50	5	-0.12	256162950	6334	48.00	40300	40650	40300	52600	28350	40500	40442.52	9.13	0	-205	41233	40866	40683	40316	40133	40775	40225	160	12100	1000	29160	50	1	15970512	6460	6.87	0.45	12	0.04	5884.00	90399.00	49700	20220915	-18.61	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49950	-19.02	20220913	34600	16.91	20230104	0.39	N	344820	1000	159 억		1457610	N	N	95	N	00	N
88	20230913	100934	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40550	50	2	0.12	200531350	4959	37.58	40300	40650	40300	52600	28350	40500	40437.86	9.13	0	216	41233	40866	40683	40316	40133	40775	40225	160	12100	1000	29160	50	1	15970512	6476	6.89	0.45	12	0.03	5884.00	90399.00	49700	20220915	-18.41	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	49950	-18.82	20220913	34600	17.20	20230104	0.39	N	344820	1000	159 억		1457610	N	N	95	N	00	N
89	20230913	090927	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40450	-50	5	-0.12	8723600	216	1.64	40300	40500	40300	52600	28350	40500	40387.04	9.13	0	4	41233	40866	40683	40316	40133	40775	40225	160	12100	1000	29160	50	1	15970512	6460	6.87	0.45	12	0.00	5884.00	90399.00	49700	20220915	-18.61	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	49950	-19.02	20220913	34600	16.91	20230104	0.39	N	344820	1000	159 억		1457610	N	N	95	N	00	N
90	20230912	160925	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40500	-250	5	-0.61	536710250	13180	121.95	41050	41050	40500	52900	28550	40750	40721.57	9.14	0	-2439	41383	41066	40683	40366	39983	41225	40525	160	12150	1000	29340	50	1	15970512	6468	6.88	0.45	12	0.08	5884.00	90399.00	49950	20220913	-18.92	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	49950	-18.92	20220913	34600	17.05	20230104	0.36	N	344820	1000	159 억		1460243	N	N	95	N	00	N
91	20230912	150935	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40650	-100	5	-0.25	485515900	11917	110.26	41050	41050	40600	52900	28550	40750	40741.45	9.14	0	-2464	41383	41066	40683	40366	39983	41225	40525	160	12150	1000	29340	50	1	15970512	6492	6.91	0.45	12	0.07	5884.00	90399.00	49950	20220913	-18.62	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	49950	-18.62	20220913	34600	17.49	20230104	0.36	N	344820	1000	159 억		1460243	N	N	23	N	00	N
92	20230912	140933	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40700	-50	5	-0.12	409968600	10057	93.05	41050	41050	40650	52900	28550	40750	40764.50	9.14	0	-1673	41383	41066	40683	40366	39983	41225	40525	160	12150	1000	29340	50	1	15970512	6500	6.92	0.45	12	0.06	5884.00	90399.00	49950	20220913	-18.52	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49950	-18.52	20220913	34600	17.63	20230104	0.36	N	344820	1000	159 억		1460243	N	N	23	N	00	N
93	20230912	130921	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40700	-50	5	-0.12	356926650	8753	80.99	41050	41050	40650	52900	28550	40750	40777.64	9.14	0	-954	41383	41066	40683	40366	39983	41225	40525	160	12150	1000	29340	50	1	15970512	6500	6.92	0.45	12	0.05	5884.00	90399.00	49950	20220913	-18.52	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49950	-18.52	20220913	34600	17.63	20230104	0.36	N	344820	1000	159 억		1460243	N	N	23	N	00	N
94	20230912	120922	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40750	0	3	0.00	335316600	8222	76.07	41050	41050	40650	52900	28550	40750	40782.85	9.14	0	-808	41383	41066	40683	40366	39983	41225	40525	160	12150	1000	29340	50	1	15970512	6508	6.93	0.45	12	0.05	5884.00	90399.00	49950	20220913	-18.42	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49950	-18.42	20220913	34600	17.77	20230104	0.36	N	344820	1000	159 억		1460243	N	N	23	N	00	N
95	20230912	110926	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40750	0	3	0.00	283276650	6944	64.25	41050	41050	40650	52900	28550	40750	40794.45	9.14	0	-704	41383	41066	40683	40366	39983	41225	40525	160	12150	1000	29340	50	1	15970512	6508	6.93	0.45	12	0.04	5884.00	90399.00	49950	20220913	-18.42	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49950	-18.42	20220913	34600	17.77	20230104	0.36	N	344820	1000	159 억		1460243	N	N	23	N	00	N
96	20230912	100916	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40700	-50	5	-0.12	242694650	5947	55.02	41050	41050	40650	52900	28550	40750	40809.59	9.14	0	-567	41383	41066	40683	40366	39983	41225	40525	160	12150	1000	29340	50	1	15970512	6500	6.92	0.45	12	0.04	5884.00	90399.00	49950	20220913	-18.52	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	49950	-18.52	20220913	34600	17.63	20230104	0.36	N	344820	1000	159 억		1460243	N	N	23	N	00	N
97	20230912	090938	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40800	50	2	0.12	2373800	58	0.54	41050	41050	40750	52900	28550	40750	40927.59	9.14	0	-2	41383	41066	40683	40366	39983	41225	40525	160	12150	1000	29340	50	1	15970512	6516	6.93	0.45	12	0.00	5884.00	90399.00	49950	20220913	-18.32	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49950	-18.32	20220913	34600	17.92	20230104	0.36	N	344820	1000	159 억		1460243	N	N	23	N	00	N
98	20230911	160919	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40750	350	2	0.87	440843400	10805	37.15	40400	41000	40300	52500	28300	40400	40799.94	9.13	0	2090	41366	40882	40616	40132	39866	40750	40000	160	12100	1000	29080	50	1	15970512	6508	6.93	0.45	12	0.07	5884.00	90399.00	50400	20220908	-19.15	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49950	-18.42	20220913	34600	17.77	20230104	0.35	N	344820	1000	159 억		1458280	N	N	23	N	00	N
99	20230911	150921	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40750	350	2	0.87	411976350	10097	34.72	40400	41000	40300	52500	28300	40400	40801.86	9.13	0	2121	41366	40882	40616	40132	39866	40750	40000	160	12100	1000	29080	50	1	15970512	6508	6.93	0.45	12	0.06	5884.00	90399.00	50400	20220908	-19.15	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49950	-18.42	20220913	34600	17.77	20230104	0.35	N	344820	1000	159 억		1458280	N	N	117	N	00	N
100	20230911	140931	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40750	350	2	0.87	355643800	8714	29.96	40400	41000	40300	52500	28300	40400	40812.92	9.13	0	1971	41366	40882	40616	40132	39866	40750	40000	160	12100	1000	29080	50	1	15970512	6508	6.93	0.45	12	0.05	5884.00	90399.00	50400	20220908	-19.15	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	49950	-18.42	20220913	34600	17.77	20230104	0.35	N	344820	1000	159 억		1458280	N	N	117	N	00	N
101	20230911	130904	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40800	400	2	0.99	325438750	7973	27.41	40400	41000	40300	52500	28300	40400	40817.60	9.13	0	1924	41366	40882	40616	40132	39866	40750	40000	160	12100	1000	29080	50	1	15970512	6516	6.93	0.45	12	0.05	5884.00	90399.00	50400	20220908	-19.05	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	49950	-18.32	20220913	34600	17.92	20230104	0.35	N	344820	1000	159 억		1458280	N	N	117	N	00	N
102	20230911	120920	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40850	450	2	1.11	310455850	7606	26.15	40400	41000	40300	52500	28300	40400	40817.23	9.13	0	1954	41366	40882	40616	40132	39866	40750	40000	160	12100	1000	29080	50	1	15970512	6524	6.94	0.45	12	0.05	5884.00	90399.00	50400	20220908	-18.95	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	49950	-18.22	20220913	34600	18.06	20230104	0.35	N	344820	1000	159 억		1458280	N	N	117	N	00	N
103	20230911	110904	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40900	500	2	1.24	259694500	6364	21.88	40400	41000	40300	52500	28300	40400	40806.80	9.13	0	1775	41366	40882	40616	40132	39866	40750	40000	160	12100	1000	29080	50	1	15970512	6532	6.95	0.45	12	0.04	5884.00	90399.00	50400	20220908	-18.85	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	49950	-18.12	20220913	34600	18.21	20230104	0.35	N	344820	1000	159 억		1458280	N	N	117	N	00	N
104	20230911	100904	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40950	550	2	1.36	133641650	3285	11.30	40400	40950	40300	52500	28300	40400	40682.39	9.13	0	-102	41366	40882	40616	40132	39866	40750	40000	160	12100	1000	29080	50	1	15970512	6540	6.96	0.45	12	0.02	5884.00	90399.00	50400	20220908	-18.75	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	49950	-18.02	20220913	34600	18.35	20230104	0.35	N	344820	1000	159 억		1458280	N	N	117	N	00	N
105	20230911	090902	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40350	-50	5	-0.12	18455650	455	1.56	40400	40650	40350	52500	28300	40400	40561.87	9.13	0	-72	41366	40882	40616	40132	39866	40750	40000	160	12100	1000	29080	50	1	15970512	6444	6.86	0.45	12	0.00	5884.00	90399.00	50400	20220908	-19.94	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	49950	-19.22	20220913	34600	16.62	20230104	0.35	N	344820	1000	159 억		1458280	N	N	117	N	00	N
106	20230908	160924	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40400	-350	5	-0.86	1174779450	29062	201.44	41100	41100	40350	52900	28550	40750	40423.24	9.21	0	-4498	41750	41250	40900	40400	40050	41075	40225	160	12150	1000	29340	50	1	15970512	6452	6.87	0.45	12	0.18	5884.00	90399.00	51500	20220907	-21.55	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	50400	-19.84	20220908	34600	16.76	20230104	0.35	N	344820	1000	159 억		1471545	N	N	117	N	00	N
107	20230908	150926	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40400	-350	5	-0.86	1142827000	28271	195.96	41100	41100	40350	52900	28550	40750	40424.00	9.21	0	-4164	41750	41250	40900	40400	40050	41075	40225	160	12150	1000	29340	50	1	15970512	6452	6.87	0.45	12	0.18	5884.00	90399.00	51500	20220907	-21.55	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	50400	-19.84	20220908	34600	16.76	20230104	0.35	N	344820	1000	159 억		1471545	N	N	0	N	00	N
108	20230908	140916	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40400	-350	5	-0.86	939741750	23241	161.09	41100	41100	40350	52900	28550	40750	40434.65	9.21	0	-4315	41750	41250	40900	40400	40050	41075	40225	160	12150	1000	29340	50	1	15970512	6452	6.87	0.45	12	0.15	5884.00	90399.00	51500	20220907	-21.55	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	50400	-19.84	20220908	34600	16.76	20230104	0.35	N	344820	1000	159 억		1471545	N	N	0	N	00	N
109	20230908	130925	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40350	-400	5	-0.98	756998950	18716	129.73	41100	41100	40350	52900	28550	40750	40446.62	9.21	0	-3340	41750	41250	40900	40400	40050	41075	40225	160	12150	1000	29340	50	1	15970512	6444	6.86	0.45	12	0.12	5884.00	90399.00	51500	20220907	-21.65	34600	20230104	16.62	49200	-17.99	20230504	34600	16.62	20230104	50400	-19.94	20220908	34600	16.62	20230104	0.35	N	344820	1000	159 억		1471545	N	N	0	N	00	N
110	20230908	120936	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40400	-350	5	-0.86	658670200	16280	112.84	41100	41100	40350	52900	28550	40750	40458.86	9.21	0	-4155	41750	41250	40900	40400	40050	41075	40225	160	12150	1000	29340	50	1	15970512	6452	6.87	0.45	12	0.10	5884.00	90399.00	51500	20220907	-21.55	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	50400	-19.84	20220908	34600	16.76	20230104	0.35	N	344820	1000	159 억		1471545	N	N	0	N	00	N
111	20230908	110932	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40400	-350	5	-0.86	478578850	11820	81.93	41100	41100	40350	52900	28550	40750	40488.90	9.21	0	-3182	41750	41250	40900	40400	40050	41075	40225	160	12150	1000	29340	50	1	15970512	6452	6.87	0.45	12	0.07	5884.00	90399.00	51500	20220907	-21.55	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	50400	-19.84	20220908	34600	16.76	20230104	0.35	N	344820	1000	159 억		1471545	N	N	0	N	00	N
112	20230908	100923	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40400	-350	5	-0.86	215864100	5317	36.85	41100	41100	40350	52900	28550	40750	40598.85	9.21	0	-1568	41750	41250	40900	40400	40050	41075	40225	160	12150	1000	29340	50	1	15970512	6452	6.87	0.45	12	0.03	5884.00	90399.00	51500	20220907	-21.55	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	50400	-19.84	20220908	34600	16.76	20230104	0.35	N	344820	1000	159 억		1471545	N	N	0	N	00	N
113	20230908	090930	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40650	-100	5	-0.25	26163450	644	4.46	41100	41100	40350	52900	28550	40750	40626.48	9.21	0	-110	41750	41250	40900	40400	40050	41075	40225	160	12150	1000	29340	50	1	15970512	6492	6.91	0.45	12	0.00	5884.00	90399.00	51500	20220907	-21.07	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	50400	-19.35	20220908	34600	17.49	20230104	0.35	N	344820	1000	159 억		1471545	N	N	0	N	00	N
114	20230907	160912	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40750	-300	5	-0.73	587315150	14416	210.79	41400	41400	40550	53300	28750	41050	40740.50	9.23	0	-1989	41650	41350	41200	40900	40750	41275	40825	160	12250	1000	29550	50	1	15970512	6508	6.93	0.45	12	0.09	5884.00	90399.00	51700	20220906	-21.18	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	51500	-20.87	20220907	34600	17.77	20230104	0.35	N	344820	1000	159 억		1473668	N	N	0	N	00	N
115	20230907	150919	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40700	-350	5	-0.85	577501000	14175	207.27	41400	41400	40550	53300	28750	41050	40740.81	9.23	0	-1887	41650	41350	41200	40900	40750	41275	40825	160	12250	1000	29550	50	1	15970512	6500	6.92	0.45	12	0.09	5884.00	90399.00	51700	20220906	-21.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	51500	-20.97	20220907	34600	17.63	20230104	0.35	N	344820	1000	159 억		1473668	N	N	0	N	00	N
116	20230907	140916	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40900	-150	5	-0.37	493744050	12118	177.19	41400	41400	40550	53300	28750	41050	40744.68	9.23	0	-1774	41650	41350	41200	40900	40750	41275	40825	160	12250	1000	29550	50	1	15970512	6532	6.95	0.45	12	0.08	5884.00	90399.00	51700	20220906	-20.89	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	51500	-20.58	20220907	34600	18.21	20230104	0.35	N	344820	1000	159 억		1473668	N	N	0	N	00	N
117	20230907	130911	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40750	-300	5	-0.73	304215100	7463	109.12	41400	41400	40550	53300	28750	41050	40763.11	9.23	0	-2972	41650	41350	41200	40900	40750	41275	40825	160	12250	1000	29550	50	1	15970512	6508	6.93	0.45	12	0.05	5884.00	90399.00	51700	20220906	-21.18	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	51500	-20.87	20220907	34600	17.77	20230104	0.35	N	344820	1000	159 억		1473668	N	N	0	N	00	N
118	20230907	120925	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40700	-350	5	-0.85	259568500	6367	93.10	41400	41400	40550	53300	28750	41050	40767.79	9.23	0	-3040	41650	41350	41200	40900	40750	41275	40825	160	12250	1000	29550	50	1	15970512	6500	6.92	0.45	12	0.04	5884.00	90399.00	51700	20220906	-21.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	51500	-20.97	20220907	34600	17.63	20230104	0.35	N	344820	1000	159 억		1473668	N	N	0	N	00	N
119	20230907	110915	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40650	-400	5	-0.97	205594200	5041	73.71	41400	41400	40550	53300	28750	41050	40784.41	9.23	0	-2357	41650	41350	41200	40900	40750	41275	40825	160	12250	1000	29550	50	1	15970512	6492	6.91	0.45	12	0.03	5884.00	90399.00	51700	20220906	-21.37	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	51500	-21.07	20220907	34600	17.49	20230104	0.35	N	344820	1000	159 억		1473668	N	N	0	N	00	N
120	20230907	100915	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	40700	-350	5	-0.85	131645200	3221	47.10	41400	41400	40650	53300	28750	41050	40870.91	9.23	0	-1214	41650	41350	41200	40900	40750	41275	40825	160	12250	1000	29550	50	1	15970512	6500	6.92	0.45	12	0.02	5884.00	90399.00	51700	20220906	-21.28	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	51500	-20.97	20220907	34600	17.63	20230104	0.35	N	344820	1000	159 억		1473668	N	N	0	N	00	N
121	20230907	090929	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41000	-50	5	-0.12	6701650	163	2.38	41400	41400	41000	53300	28750	41050	41114.42	9.23	0	-141	41650	41350	41200	40900	40750	41275	40825	160	12250	1000	29550	50	1	15970512	6548	6.97	0.45	12	0.00	5884.00	90399.00	51700	20220906	-20.70	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	51500	-20.39	20220907	34600	18.50	20230104	0.35	N	344820	1000	159 억		1473668	N	N	0	N	00	N
122	20230906	160917	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41050	-300	5	-0.73	281307200	6839	84.79	41350	41500	41050	53700	28950	41350	41132.80	9.24	0	-1787	42016	41682	41316	40982	40616	41850	41150	160	12350	1000	29770	50	1	15970512	6556	6.98	0.45	12	0.04	5884.00	90399.00	52400	20220905	-21.66	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	51700	-20.60	20220906	34600	18.64	20230104	0.35	N	344820	1000	159 억		1474916	N	N	28	N	00	N
123	20230906	150919	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41150	-200	5	-0.48	253130150	6153	76.28	41350	41500	41050	53700	28950	41350	41139.31	9.24	0	-1829	42016	41682	41316	40982	40616	41850	41150	160	12350	1000	29770	50	1	15970512	6572	6.99	0.46	12	0.04	5884.00	90399.00	52400	20220905	-21.47	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	51700	-20.41	20220906	34600	18.93	20230104	0.35	N	344820	1000	159 억		1474916	N	N	28	N	00	N
124	20230906	140919	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41150	-200	5	-0.48	223158100	5424	67.25	41350	41500	41050	53700	28950	41350	41142.72	9.24	0	-1434	42016	41682	41316	40982	40616	41850	41150	160	12350	1000	29770	50	1	15970512	6572	6.99	0.46	12	0.03	5884.00	90399.00	52400	20220905	-21.47	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	51700	-20.41	20220906	34600	18.93	20230104	0.35	N	344820	1000	159 억		1474916	N	N	28	N	00	N
125	20230906	130907	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41100	-250	5	-0.60	191092300	4645	57.59	41350	41500	41050	53700	28950	41350	41139.35	9.24	0	-1107	42016	41682	41316	40982	40616	41850	41150	160	12350	1000	29770	50	1	15970512	6564	6.99	0.45	12	0.03	5884.00	90399.00	52400	20220905	-21.56	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	51700	-20.50	20220906	34600	18.79	20230104	0.35	N	344820	1000	159 억		1474916	N	N	28	N	00	N
126	20230906	120919	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41050	-300	5	-0.73	120350300	2922	36.23	41350	41500	41050	53700	28950	41350	41187.65	9.24	0	-906	42016	41682	41316	40982	40616	41850	41150	160	12350	1000	29770	50	1	15970512	6556	6.98	0.45	12	0.02	5884.00	90399.00	52400	20220905	-21.66	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	51700	-20.60	20220906	34600	18.64	20230104	0.35	N	344820	1000	159 억		1474916	N	N	28	N	00	N
127	20230906	110928	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41150	-200	5	-0.48	88610850	2150	26.66	41350	41500	41050	53700	28950	41350	41214.35	9.24	0	-712	42016	41682	41316	40982	40616	41850	41150	160	12350	1000	29770	50	1	15970512	6572	6.99	0.46	12	0.01	5884.00	90399.00	52400	20220905	-21.47	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	51700	-20.41	20220906	34600	18.93	20230104	0.35	N	344820	1000	159 억		1474916	N	N	28	N	00	N
128	20230906	100903	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41050	-300	5	-0.73	57246850	1387	17.20	41350	41500	41050	53700	28950	41350	41273.86	9.24	0	-353	42016	41682	41316	40982	40616	41850	41150	160	12350	1000	29770	50	1	15970512	6556	6.98	0.45	12	0.01	5884.00	90399.00	52400	20220905	-21.66	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	51700	-20.60	20220906	34600	18.64	20230104	0.35	N	344820	1000	159 억		1474916	N	N	28	N	00	N
129	20230906	090905	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41250	-100	5	-0.24	1940050	47	0.58	41350	41350	41200	53700	28950	41350	41277.66	9.24	0	-4	42016	41682	41316	40982	40616	41850	41150	160	12350	1000	29770	50	1	15970512	6588	7.01	0.46	12	0.00	5884.00	90399.00	52400	20220905	-21.28	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	51700	-20.21	20220906	34600	19.22	20230104	0.35	N	344820	1000	159 억		1474916	N	N	28	N	00	N
130	20230905	160905	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41350	50	2	0.12	332769750	8063	65.60	40950	41650	40950	53600	28950	41300	41271.08	9.24	0	-245	41766	41532	41266	41032	40766	41400	40900	160	12300	1000	29730	50	1	15970512	6604	7.03	0.46	12	0.05	5884.00	90399.00	52800	20220902	-21.69	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	52400	-21.09	20220905	34600	19.51	20230104	0.35	N	344820	1000	159 억		1475467	N	N	28	N	00	N
131	20230905	150919	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41400	100	2	0.24	314318200	7617	61.97	40950	41650	40950	53600	28950	41300	41265.35	9.24	0	-423	41766	41532	41266	41032	40766	41400	40900	160	12300	1000	29730	50	1	15970512	6612	7.04	0.46	12	0.05	5884.00	90399.00	52800	20220902	-21.59	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	52400	-20.99	20220905	34600	19.65	20230104	0.35	N	344820	1000	159 억		1475467	N	N	257	N	00	N
132	20230905	140916	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41400	100	2	0.24	240515900	5832	47.45	40950	41650	40950	53600	28950	41300	41240.72	9.24	0	-305	41766	41532	41266	41032	40766	41400	40900	160	12300	1000	29730	50	1	15970512	6612	7.04	0.46	12	0.04	5884.00	90399.00	52800	20220902	-21.59	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	52400	-20.99	20220905	34600	19.65	20230104	0.35	N	344820	1000	159 억		1475467	N	N	257	N	00	N
133	20230905	130859	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41400	100	2	0.24	212746550	5161	41.99	40950	41650	40950	53600	28950	41300	41221.96	9.24	0	-351	41766	41532	41266	41032	40766	41400	40900	160	12300	1000	29730	50	1	15970512	6612	7.04	0.46	12	0.03	5884.00	90399.00	52800	20220902	-21.59	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	52400	-20.99	20220905	34600	19.65	20230104	0.35	N	344820	1000	159 억		1475467	N	N	257	N	00	N
134	20230905	120901	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	0	3	0.00	185857600	4511	36.70	40950	41650	40950	53600	28950	41300	41200.98	9.24	0	-431	41766	41532	41266	41032	40766	41400	40900	160	12300	1000	29730	50	1	15970512	6596	7.02	0.46	12	0.03	5884.00	90399.00	52800	20220902	-21.78	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	52400	-21.18	20220905	34600	19.36	20230104	0.35	N	344820	1000	159 억		1475467	N	N	257	N	00	N
135	20230905	110907	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41350	50	2	0.12	144593750	3512	28.57	40950	41650	40950	53600	28950	41300	41171.34	9.24	0	-140	41766	41532	41266	41032	40766	41400	40900	160	12300	1000	29730	50	1	15970512	6604	7.03	0.46	12	0.02	5884.00	90399.00	52800	20220902	-21.69	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	52400	-21.09	20220905	34600	19.51	20230104	0.35	N	344820	1000	159 억		1475467	N	N	257	N	00	N
136	20230905	100855	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	0	3	0.00	115923950	2819	22.94	40950	41650	40950	53600	28950	41300	41122.37	9.24	0	-127	41766	41532	41266	41032	40766	41400	40900	160	12300	1000	29730	50	1	15970512	6596	7.02	0.46	12	0.02	5884.00	90399.00	52800	20220902	-21.78	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	52400	-21.18	20220905	34600	19.36	20230104	0.35	N	344820	1000	159 억		1475467	N	N	257	N	00	N
137	20230905	090856	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41200	-100	5	-0.24	40439200	987	8.03	40950	41650	40950	53600	28950	41300	40971.83	9.24	0	-79	41766	41532	41266	41032	40766	41400	40900	160	12300	1000	29730	50	1	15970512	6580	7.00	0.46	12	0.01	5884.00	90399.00	52800	20220902	-21.97	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	52400	-21.37	20220905	34600	19.08	20230104	0.35	N	344820	1000	159 억		1475467	N	N	257	N	00	N
138	20230904	160851	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41300	50	2	0.12	505789600	12263	86.20	41350	41500	41000	53600	28900	41250	41245.18	9.21	0	3223	42150	41700	41350	40900	40550	41525	40725	160	12350	1000	29700	50	1	15970512	6596	7.02	0.46	12	0.08	5884.00	90399.00	52800	20220902	-21.78	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	52400	-21.18	20220905	34600	19.36	20230104	0.35	N	344820	1000	159 억		1470960	N	N	257	N	00	N
139	20230904	150837	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41350	100	2	0.24	482106400	11690	82.17	41350	41500	41000	53600	28900	41250	41240.92	9.21	0	3046	42150	41700	41350	40900	40550	41525	40725	160	12350	1000	29700	50	1	15970512	6604	7.03	0.46	12	0.07	5884.00	90399.00	52800	20220902	-21.69	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	52400	-21.09	20220905	34600	19.51	20230104	0.35	N	344820	1000	159 억		1470960	N	N	0	N	00	N
140	20230904	140836	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41350	100	2	0.24	355375500	8626	60.63	41350	41500	41000	53600	28900	41250	41198.18	9.21	0	980	42150	41700	41350	40900	40550	41525	40725	160	12350	1000	29700	50	1	15970512	6604	7.03	0.46	12	0.05	5884.00	90399.00	52800	20220902	-21.69	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	52400	-21.09	20220905	34600	19.51	20230104	0.35	N	344820	1000	159 억		1470960	N	N	0	N	00	N
141	20230904	130850	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41150	-100	5	-0.24	255029550	6196	43.55	41350	41350	41000	53600	28900	41250	41160.35	9.21	0	-175	42150	41700	41350	40900	40550	41525	40725	160	12350	1000	29700	50	1	15970512	6572	6.99	0.46	12	0.04	5884.00	90399.00	52800	20220902	-22.06	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	52400	-21.47	20220905	34600	18.93	20230104	0.35	N	344820	1000	159 억		1470960	N	N	0	N	00	N
142	20230904	120834	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41100	-150	5	-0.36	190053400	4618	32.46	41350	41350	41000	53600	28900	41250	41154.92	9.21	0	-977	42150	41700	41350	40900	40550	41525	40725	160	12350	1000	29700	50	1	15970512	6564	6.99	0.45	12	0.03	5884.00	90399.00	52800	20220902	-22.16	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	52400	-21.56	20220905	34600	18.79	20230104	0.35	N	344820	1000	159 억		1470960	N	N	0	N	00	N
143	20230904	110817	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41200	-50	5	-0.12	171863400	4176	29.35	41350	41350	41000	53600	28900	41250	41155.03	9.21	0	-1027	42150	41700	41350	40900	40550	41525	40725	160	12350	1000	29700	50	1	15970512	6580	7.00	0.46	12	0.03	5884.00	90399.00	52800	20220902	-21.97	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	52400	-21.37	20220905	34600	19.08	20230104	0.35	N	344820	1000	159 억		1470960	N	N	0	N	00	N
144	20230904	100823	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41150	-100	5	-0.24	107817650	2619	18.41	41350	41350	41000	53600	28900	41250	41167.49	9.21	0	-1016	42150	41700	41350	40900	40550	41525	40725	160	12350	1000	29700	50	1	15970512	6572	6.99	0.46	12	0.02	5884.00	90399.00	52800	20220902	-22.06	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	52400	-21.47	20220905	34600	18.93	20230104	0.35	N	344820	1000	159 억		1470960	N	N	0	N	00	N
145	20230904	090836	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41250	0	3	0.00	75303250	1830	12.86	41350	41350	41000	53600	28900	41250	41149.32	9.21	0	-923	42150	41700	41350	40900	40550	41525	40725	160	12350	1000	29700	50	1	15970512	6588	7.01	0.46	12	0.01	5884.00	90399.00	52800	20220902	-21.88	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	52400	-21.28	20220905	34600	19.22	20230104	0.35	N	344820	1000	159 억		1470960	N	N	0	N	00	N
146	20230901	160827	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41250	-600	5	-1.43	585744400	14221	59.24	41800	41800	41000	54400	29300	41850	41188.65	9.23	0	-5962	42483	42166	41533	41216	40583	42325	41375	160	12550	1000	30130	50	1	15970512	6588	7.01	0.46	12	0.09	5884.00	90399.00	52800	20220902	-21.88	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	52800	-21.88	20220902	34600	19.22	20230104	0.34	N	344820	1000	159 억		1473507	N	N	112	N	00	N
147	20230901	150840	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41050	-800	5	-1.91	556470850	13509	56.27	41800	41800	41000	54400	29300	41850	41192.60	9.23	0	-5557	42483	42166	41533	41216	40583	42325	41375	160	12550	1000	30130	50	1	15970512	6556	6.98	0.45	12	0.08	5884.00	90399.00	52800	20220902	-22.25	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	52800	-22.25	20220902	34600	18.64	20230104	0.34	N	344820	1000	159 억		1473507	N	N	112	N	00	N
148	20230901	140841	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41100	-750	5	-1.79	497628850	12078	50.31	41800	41800	41000	54400	29300	41850	41201.26	9.23	0	-4950	42483	42166	41533	41216	40583	42325	41375	160	12550	1000	30130	50	1	15970512	6564	6.99	0.45	12	0.08	5884.00	90399.00	52800	20220902	-22.16	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	52800	-22.16	20220902	34600	18.79	20230104	0.34	N	344820	1000	159 억		1473507	N	N	112	N	00	N
149	20230901	130813	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41250	-600	5	-1.43	443069600	10752	44.79	41800	41800	41000	54400	29300	41850	41208.11	9.23	0	-4828	42483	42166	41533	41216	40583	42325	41375	160	12550	1000	30130	50	1	15970512	6588	7.01	0.46	12	0.07	5884.00	90399.00	52800	20220902	-21.88	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	52800	-21.88	20220902	34600	19.22	20230104	0.34	N	344820	1000	159 억		1473507	N	N	112	N	00	N
150	20230901	120825	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41050	-800	5	-1.91	398170150	9663	40.25	41800	41800	41000	54400	29300	41850	41205.65	9.23	0	-4676	42483	42166	41533	41216	40583	42325	41375	160	12550	1000	30130	50	1	15970512	6556	6.98	0.45	12	0.06	5884.00	90399.00	52800	20220902	-22.25	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	52800	-22.25	20220902	34600	18.64	20230104	0.34	N	344820	1000	159 억		1473507	N	N	112	N	00	N
151	20230901	110824	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41100	-750	5	-1.79	239531350	5800	24.16	41800	41800	41050	54400	29300	41850	41298.51	9.23	0	-1591	42483	42166	41533	41216	40583	42325	41375	160	12550	1000	30130	50	1	15970512	6564	6.99	0.45	12	0.04	5884.00	90399.00	52800	20220902	-22.16	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	52800	-22.16	20220902	34600	18.79	20230104	0.34	N	344820	1000	159 억		1473507	N	N	112	N	00	N
152	20230901	100819	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41200	-650	5	-1.55	159630900	3860	16.08	41800	41800	41050	54400	29300	41850	41355.16	9.23	0	-850	42483	42166	41533	41216	40583	42325	41375	160	12550	1000	30130	50	1	15970512	6580	7.00	0.46	12	0.02	5884.00	90399.00	52800	20220902	-21.97	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	52800	-21.97	20220902	34600	19.08	20230104	0.34	N	344820	1000	159 억		1473507	N	N	112	N	00	N
153	20230901	090807	55	30.00	KOSPI		비금속광물	N	N	N	Y	40	N	41450	-400	5	-0.96	35211100	847	3.53	41800	41800	41400	54400	29300	41850	41571.55	9.23	0	-254	42483	42166	41533	41216	40583	42325	41375	160	12550	1000	30130	50	1	15970512	6620	7.04	0.46	12	0.01	5884.00	90399.00	52800	20220902	-21.50	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	52800	-21.50	20220902	34600	19.80	20230104	0.34	N	344820	1000	159 억		1473507	N	N	112	N	00	N