KissMeData/047400/price/prices-20240701.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	20240731	160523	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2545	10	2	0.39	302174750	119575	84.98	2515	2550	2510	3295	1775	2535	2527.06	0.00	0	13846	2608	2571	2548	2511	2488	2560	2500	210	760	500	1820	5	1	42000000	1069	-5.92	1.68	12	0.28	-430.00	1517.00	3925	20230802	-35.16	2460	20231031	3.46	3675	-30.75	20240123	2460	3.46	20240628	3925	-35.16	20230802	2460	3.46	20231031	1.32	N	047400	500	210 억		0	N	N	65	N	00	N
3	20240731	150525	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2540	5	2	0.20	262770235	104068	73.96	2515	2550	2510	3295	1775	2535	2524.99	0.00	0	10431	2608	2571	2548	2511	2488	2560	2500	210	760	500	1820	5	1	42000000	1067	-5.91	1.67	12	0.25	-430.00	1517.00	3925	20230802	-35.29	2460	20231031	3.25	3675	-30.88	20240123	2460	3.25	20240628	3925	-35.29	20230802	2460	3.25	20231031	1.32	N	047400	500	210 억		0	N	N	96	N	00	N
4	20240731	140528	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2535	0	3	0.00	157421050	62361	44.32	2515	2550	2510	3295	1775	2535	2524.35	0.00	0	8939	2608	2571	2548	2511	2488	2560	2500	210	760	500	1820	5	1	42000000	1065	-5.90	1.67	12	0.15	-430.00	1517.00	3925	20230802	-35.41	2460	20231031	3.05	3675	-31.02	20240123	2460	3.05	20240628	3925	-35.41	20230802	2460	3.05	20231031	1.32	N	047400	500	210 억		0	N	N	96	N	00	N
5	20240731	130526	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2535	0	3	0.00	142202545	56345	40.04	2515	2550	2510	3295	1775	2535	2523.78	0.00	0	9037	2608	2571	2548	2511	2488	2560	2500	210	760	500	1820	5	1	42000000	1065	-5.90	1.67	12	0.13	-430.00	1517.00	3925	20230802	-35.41	2460	20231031	3.05	3675	-31.02	20240123	2460	3.05	20240628	3925	-35.41	20230802	2460	3.05	20231031	1.32	N	047400	500	210 억		0	N	N	96	N	00	N
6	20240731	120528	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2530	-5	5	-0.20	129690205	51391	36.52	2515	2550	2510	3295	1775	2535	2523.60	0.00	0	9037	2608	2571	2548	2511	2488	2560	2500	210	760	500	1820	5	1	42000000	1063	-5.88	1.67	12	0.12	-430.00	1517.00	3925	20230802	-35.54	2460	20231031	2.85	3675	-31.16	20240123	2460	2.85	20240628	3925	-35.54	20230802	2460	2.85	20231031	1.32	N	047400	500	210 억		0	N	N	96	N	00	N
7	20240731	110527	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2530	-5	5	-0.20	112140795	44451	31.59	2515	2550	2510	3295	1775	2535	2522.80	0.00	0	7639	2608	2571	2548	2511	2488	2560	2500	210	760	500	1820	5	1	42000000	1063	-5.88	1.67	12	0.11	-430.00	1517.00	3925	20230802	-35.54	2460	20231031	2.85	3675	-31.16	20240123	2460	2.85	20240628	3925	-35.54	20230802	2460	2.85	20231031	1.32	N	047400	500	210 억		0	N	N	96	N	00	N
8	20240731	100526	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2535	0	3	0.00	93511510	37088	26.36	2515	2550	2510	3295	1775	2535	2521.34	0.00	0	8129	2608	2571	2548	2511	2488	2560	2500	210	760	500	1820	5	1	42000000	1065	-5.90	1.67	12	0.09	-430.00	1517.00	3925	20230802	-35.41	2460	20231031	3.05	3675	-31.02	20240123	2460	3.05	20240628	3925	-35.41	20230802	2460	3.05	20231031	1.32	N	047400	500	210 억		0	N	N	96	N	00	N
9	20240731	090521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2530	-5	5	-0.20	21232655	8409	5.98	2515	2550	2515	3295	1775	2535	2524.99	0.00	0	1097	2608	2571	2548	2511	2488	2560	2500	210	760	500	1820	5	1	42000000	1063	-5.88	1.67	12	0.02	-430.00	1517.00	3925	20230802	-35.54	2460	20231031	2.85	3675	-31.16	20240123	2460	2.85	20240628	3925	-35.54	20230802	2460	2.85	20231031	1.32	N	047400	500	210 억		0	N	N	96	N	00	N
10	20240730	160512	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2535	-40	5	-1.55	343361215	135020	89.49	2560	2585	2525	3345	1805	2575	2543.04	0.00	0	-15625	2628	2601	2578	2551	2528	2590	2540	210	770	500	1850	5	1	42000000	1065	-5.90	1.67	12	0.32	-430.00	1517.00	3925	20230724	-35.41	2460	20231031	3.05	3675	-31.02	20240123	2460	3.05	20240628	3925	-35.41	20230802	2460	3.05	20231031	1.31	N	047400	500	210 억		1572	N	N	96	N	00	N
11	20240730	150521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2535	-40	5	-1.55	328921385	129321	85.71	2560	2585	2525	3345	1805	2575	2543.45	0.00	0	-15437	2628	2601	2578	2551	2528	2590	2540	210	770	500	1850	5	1	42000000	1065	-5.90	1.67	12	0.31	-430.00	1517.00	3925	20230724	-35.41	2460	20231031	3.05	3675	-31.02	20240123	2460	3.05	20240628	3925	-35.41	20230802	2460	3.05	20231031	1.31	N	047400	500	210 억		1572	N	N	0	N	00	N
12	20240730	140514	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2535	-40	5	-1.55	298256230	117206	77.68	2560	2585	2525	3345	1805	2575	2544.72	0.00	0	-15066	2628	2601	2578	2551	2528	2590	2540	210	770	500	1850	5	1	42000000	1065	-5.90	1.67	12	0.28	-430.00	1517.00	3925	20230724	-35.41	2460	20231031	3.05	3675	-31.02	20240123	2460	3.05	20240628	3925	-35.41	20230802	2460	3.05	20231031	1.31	N	047400	500	210 억		1572	N	N	0	N	00	N
13	20240730	130519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2540	-35	5	-1.36	258086635	101328	67.16	2560	2585	2525	3345	1805	2575	2547.04	0.00	0	-8205	2628	2601	2578	2551	2528	2590	2540	210	770	500	1850	5	1	42000000	1067	-5.91	1.67	12	0.24	-430.00	1517.00	3925	20230724	-35.29	2460	20231031	3.25	3675	-30.88	20240123	2460	3.25	20240628	3925	-35.29	20230802	2460	3.25	20231031	1.31	N	047400	500	210 억		1572	N	N	0	N	00	N
14	20240730	120515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2535	-40	5	-1.55	245940640	96550	63.99	2560	2585	2525	3345	1805	2575	2547.29	0.00	0	-7575	2628	2601	2578	2551	2528	2590	2540	210	770	500	1850	5	1	42000000	1065	-5.90	1.67	12	0.23	-430.00	1517.00	3925	20230724	-35.41	2460	20231031	3.05	3675	-31.02	20240123	2460	3.05	20240628	3925	-35.41	20230802	2460	3.05	20231031	1.31	N	047400	500	210 억		1572	N	N	0	N	00	N
15	20240730	110520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2535	-40	5	-1.55	183318000	71818	47.60	2560	2585	2535	3345	1805	2575	2552.54	0.00	0	-7549	2628	2601	2578	2551	2528	2590	2540	210	770	500	1850	5	1	42000000	1065	-5.90	1.67	12	0.17	-430.00	1517.00	3925	20230724	-35.41	2460	20231031	3.05	3675	-31.02	20240123	2460	3.05	20240628	3925	-35.41	20230802	2460	3.05	20231031	1.31	N	047400	500	210 억		1572	N	N	0	N	00	N
16	20240730	100520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2570	-5	5	-0.19	101129580	39538	26.21	2560	2585	2550	3345	1805	2575	2557.78	0.00	0	1792	2628	2601	2578	2551	2528	2590	2540	210	770	500	1850	5	1	42000000	1079	-5.98	1.69	12	0.09	-430.00	1517.00	3925	20230724	-34.52	2460	20231031	4.47	3675	-30.07	20240123	2460	4.47	20240628	3925	-34.52	20230802	2460	4.47	20231031	1.31	N	047400	500	210 억		1572	N	N	0	N	00	N
17	20240730	090522	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2585	10	2	0.39	4880125	1905	1.26	2560	2585	2555	3345	1805	2575	2561.75	0.00	0	351	2628	2601	2578	2551	2528	2590	2540	210	770	500	1850	5	1	42000000	1086	-6.01	1.70	12	0.00	-430.00	1517.00	3925	20230724	-34.14	2460	20231031	5.08	3675	-29.66	20240123	2460	5.08	20240628	3925	-34.14	20230802	2460	5.08	20231031	1.31	N	047400	500	210 억		1572	N	N	0	N	00	N
18	20240729	160514	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2575	-35	5	-1.34	388636985	150661	98.80	2605	2605	2555	3390	1830	2610	2579.55	0.00	0	8542	2693	2651	2603	2561	2513	2627	2537	210	780	500	1870	5	1	42000000	1082	-5.99	1.70	12	0.36	-430.00	1517.00	4005	20230721	-35.71	2460	20231031	4.67	3675	-29.93	20240123	2460	4.67	20240628	3925	-34.39	20230802	2460	4.67	20231031	1.34	N	047400	500	210 억		0	N	N	3	N	00	N
19	20240729	150517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2585	-25	5	-0.96	319271105	123867	81.23	2605	2605	2555	3390	1830	2610	2577.53	0.00	0	2107	2693	2651	2603	2561	2513	2627	2537	210	780	500	1870	5	1	42000000	1086	-6.01	1.70	12	0.29	-430.00	1517.00	4005	20230721	-35.46	2460	20231031	5.08	3675	-29.66	20240123	2460	5.08	20240628	3925	-34.14	20230802	2460	5.08	20231031	1.34	N	047400	500	210 억		0	N	N	3	N	00	N
20	20240729	140522	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2590	-20	5	-0.77	280849975	108984	71.47	2605	2605	2555	3390	1830	2610	2576.98	0.00	0	3329	2693	2651	2603	2561	2513	2627	2537	210	780	500	1870	5	1	42000000	1088	-6.02	1.71	12	0.26	-430.00	1517.00	4005	20230721	-35.33	2460	20231031	5.28	3675	-29.52	20240123	2460	5.28	20240628	3925	-34.01	20230802	2460	5.28	20231031	1.34	N	047400	500	210 억		0	N	N	3	N	00	N
21	20240729	130523	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2575	-35	5	-1.34	256647300	99631	65.34	2605	2605	2555	3390	1830	2610	2575.98	0.00	0	3329	2693	2651	2603	2561	2513	2627	2537	210	780	500	1870	5	1	42000000	1082	-5.99	1.70	12	0.24	-430.00	1517.00	4005	20230721	-35.71	2460	20231031	4.67	3675	-29.93	20240123	2460	4.67	20240628	3925	-34.39	20230802	2460	4.67	20231031	1.34	N	047400	500	210 억		0	N	N	3	N	00	N
22	20240729	120517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2585	-25	5	-0.96	220130365	85459	56.04	2605	2605	2555	3390	1830	2610	2575.86	0.00	0	3291	2693	2651	2603	2561	2513	2627	2537	210	780	500	1870	5	1	42000000	1086	-6.01	1.70	12	0.20	-430.00	1517.00	4005	20230721	-35.46	2460	20231031	5.08	3675	-29.66	20240123	2460	5.08	20240628	3925	-34.14	20230802	2460	5.08	20231031	1.34	N	047400	500	210 억		0	N	N	3	N	00	N
23	20240729	110517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2585	-25	5	-0.96	192469620	74712	48.99	2605	2605	2555	3390	1830	2610	2576.15	0.00	0	3553	2693	2651	2603	2561	2513	2627	2537	210	780	500	1870	5	1	42000000	1086	-6.01	1.70	12	0.18	-430.00	1517.00	4005	20230721	-35.46	2460	20231031	5.08	3675	-29.66	20240123	2460	5.08	20240628	3925	-34.14	20230802	2460	5.08	20231031	1.34	N	047400	500	210 억		0	N	N	3	N	00	N
24	20240729	100514	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2575	-35	5	-1.34	159484300	61928	40.61	2605	2605	2555	3390	1830	2610	2575.32	0.00	0	5203	2693	2651	2603	2561	2513	2627	2537	210	780	500	1870	5	1	42000000	1082	-5.99	1.70	12	0.15	-430.00	1517.00	4005	20230721	-35.71	2460	20231031	4.67	3675	-29.93	20240123	2460	4.67	20240628	3925	-34.39	20230802	2460	4.67	20231031	1.34	N	047400	500	210 억		0	N	N	3	N	00	N
25	20240729	090513	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2590	-20	5	-0.77	31037940	12019	7.88	2605	2605	2575	3390	1830	2610	2582.41	0.00	0	2103	2693	2651	2603	2561	2513	2627	2537	210	780	500	1870	5	1	42000000	1088	-6.02	1.71	12	0.03	-430.00	1517.00	4005	20230721	-35.33	2460	20231031	5.28	3675	-29.52	20240123	2460	5.28	20240628	3925	-34.01	20230802	2460	5.28	20231031	1.34	N	047400	500	210 억		0	N	N	3	N	00	N
26	20240726	160505	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2610	-10	5	-0.38	387804165	149798	30.81	2640	2645	2555	3405	1835	2620	2588.77	0.00	0	-9716	2830	2725	2610	2505	2390	2777	2557	210	785	500	1880	5	1	42000000	1096	-6.07	1.72	12	0.36	-430.00	1517.00	4005	20230720	-34.83	2460	20231031	6.10	3675	-28.98	20240123	2460	6.10	20240628	3925	-33.50	20230802	2460	6.10	20231031	1.35	N	047400	500	210 억		1425	N	N	3	N	00	N
27	20240726	150510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2585	-35	5	-1.34	339047930	131053	26.96	2640	2645	2555	3405	1835	2620	2587.10	0.00	0	-9993	2830	2725	2610	2505	2390	2777	2557	210	785	500	1880	5	1	42000000	1086	-6.01	1.70	12	0.31	-430.00	1517.00	4005	20230720	-35.46	2460	20231031	5.08	3675	-29.66	20240123	2460	5.08	20240628	3925	-34.14	20230802	2460	5.08	20231031	1.35	N	047400	500	210 억		1425	N	N	1	N	00	N
28	20240726	140512	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2585	-35	5	-1.34	315736800	122038	25.10	2640	2645	2555	3405	1835	2620	2587.20	0.00	0	-10151	2830	2725	2610	2505	2390	2777	2557	210	785	500	1880	5	1	42000000	1086	-6.01	1.70	12	0.29	-430.00	1517.00	4005	20230720	-35.46	2460	20231031	5.08	3675	-29.66	20240123	2460	5.08	20240628	3925	-34.14	20230802	2460	5.08	20231031	1.35	N	047400	500	210 억		1425	N	N	1	N	00	N
29	20240726	130512	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2595	-25	5	-0.95	272304630	105261	21.65	2640	2645	2555	3405	1835	2620	2586.95	0.00	0	-8684	2830	2725	2610	2505	2390	2777	2557	210	785	500	1880	5	1	42000000	1090	-6.03	1.71	12	0.25	-430.00	1517.00	4005	20230720	-35.21	2460	20231031	5.49	3675	-29.39	20240123	2460	5.49	20240628	3925	-33.89	20230802	2460	5.49	20231031	1.35	N	047400	500	210 억		1425	N	N	1	N	00	N
30	20240726	120515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2580	-40	5	-1.53	255863515	98902	20.34	2640	2645	2555	3405	1835	2620	2587.04	0.00	0	-8684	2830	2725	2610	2505	2390	2777	2557	210	785	500	1880	5	1	42000000	1084	-6.00	1.70	12	0.24	-430.00	1517.00	4005	20230720	-35.58	2460	20231031	4.88	3675	-29.80	20240123	2460	4.88	20240628	3925	-34.27	20230802	2460	4.88	20231031	1.35	N	047400	500	210 억		1425	N	N	1	N	00	N
31	20240726	110514	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2585	-35	5	-1.34	219936415	84992	17.48	2640	2645	2555	3405	1835	2620	2587.73	0.00	0	-8998	2830	2725	2610	2505	2390	2777	2557	210	785	500	1880	5	1	42000000	1086	-6.01	1.70	12	0.20	-430.00	1517.00	4005	20230720	-35.46	2460	20231031	5.08	3675	-29.66	20240123	2460	5.08	20240628	3925	-34.14	20230802	2460	5.08	20231031	1.35	N	047400	500	210 억		1425	N	N	1	N	00	N
32	20240726	100513	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2575	-45	5	-1.72	142732825	55092	11.33	2640	2645	2555	3405	1835	2620	2590.81	0.00	0	-6560	2830	2725	2610	2505	2390	2777	2557	210	785	500	1880	5	1	42000000	1082	-5.99	1.70	12	0.13	-430.00	1517.00	4005	20230720	-35.71	2460	20231031	4.67	3675	-29.93	20240123	2460	4.67	20240628	3925	-34.39	20230802	2460	4.67	20231031	1.35	N	047400	500	210 억		1425	N	N	1	N	00	N
33	20240726	090510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2590	-30	5	-1.15	24059025	9215	1.90	2640	2640	2575	3405	1835	2620	2610.85	0.00	0	-2853	2830	2725	2610	2505	2390	2777	2557	210	785	500	1880	5	1	42000000	1088	-6.02	1.71	12	0.02	-430.00	1517.00	4005	20230720	-35.33	2460	20231031	5.28	3675	-29.52	20240123	2460	5.28	20240628	3925	-34.01	20230802	2460	5.28	20231031	1.35	N	047400	500	210 억		1425	N	N	1	N	00	N
34	20240725	160510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2620	20	2	0.77	1242637050	481275	89.08	2600	2715	2495	3380	1820	2600	2581.86	0.00	0	11905	2686	2642	2606	2562	2526	2625	2545	210	780	500	1870	5	1	42000000	1100	-6.09	1.73	12	1.15	-430.00	1517.00	4180	20230719	-37.32	2460	20231031	6.50	3675	-28.71	20240123	2460	6.50	20240628	3925	-33.25	20230802	2460	6.50	20231031	1.36	N	047400	500	210 억		0	N	N	1	N	00	N
35	20240725	150518	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2600	0	3	0.00	1183293680	458478	84.86	2600	2715	2495	3380	1820	2600	2580.90	0.00	0	12968	2686	2642	2606	2562	2526	2625	2545	210	780	500	1870	5	1	42000000	1092	-6.05	1.71	12	1.09	-430.00	1517.00	4180	20230719	-37.80	2460	20231031	5.69	3675	-29.25	20240123	2460	5.69	20240628	3925	-33.76	20230802	2460	5.69	20231031	1.36	N	047400	500	210 억		0	N	N	4	N	00	N
36	20240725	140516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2590	-10	5	-0.38	704060800	276938	51.26	2600	2615	2495	3380	1820	2600	2542.24	0.00	0	8765	2686	2642	2606	2562	2526	2625	2545	210	780	500	1870	5	1	42000000	1088	-6.02	1.71	12	0.66	-430.00	1517.00	4180	20230719	-38.04	2460	20231031	5.28	3675	-29.52	20240123	2460	5.28	20240628	3925	-34.01	20230802	2460	5.28	20231031	1.36	N	047400	500	210 억		0	N	N	4	N	00	N
37	20240725	130512	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2555	-45	5	-1.73	602306265	237535	43.97	2600	2610	2495	3380	1820	2600	2535.57	0.00	0	4898	2686	2642	2606	2562	2526	2625	2545	210	780	500	1870	5	1	42000000	1073	-5.94	1.68	12	0.57	-430.00	1517.00	4180	20230719	-38.88	2460	20231031	3.86	3675	-30.48	20240123	2460	3.86	20240628	3925	-34.90	20230802	2460	3.86	20231031	1.36	N	047400	500	210 억		0	N	N	4	N	00	N
38	20240725	120514	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2540	-60	5	-2.31	563468545	222229	41.13	2600	2610	2495	3380	1820	2600	2535.44	0.00	0	-3208	2686	2642	2606	2562	2526	2625	2545	210	780	500	1870	5	1	42000000	1067	-5.91	1.67	12	0.53	-430.00	1517.00	4180	20230719	-39.23	2460	20231031	3.25	3675	-30.88	20240123	2460	3.25	20240628	3925	-35.29	20230802	2460	3.25	20231031	1.36	N	047400	500	210 억		0	N	N	4	N	00	N
39	20240725	110511	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2515	-85	5	-3.27	475018875	187105	34.63	2600	2610	2495	3380	1820	2600	2538.68	0.00	0	-9133	2686	2642	2606	2562	2526	2625	2545	210	780	500	1870	5	1	42000000	1056	-5.85	1.66	12	0.45	-430.00	1517.00	4180	20230719	-39.83	2460	20231031	2.24	3675	-31.56	20240123	2460	2.24	20240628	3925	-35.92	20230802	2460	2.24	20231031	1.36	N	047400	500	210 억		0	N	N	4	N	00	N
40	20240725	100512	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2540	-60	5	-2.31	244352445	95487	17.67	2600	2610	2535	3380	1820	2600	2558.88	0.00	0	-18403	2686	2642	2606	2562	2526	2625	2545	210	780	500	1870	5	1	42000000	1067	-5.91	1.67	12	0.23	-430.00	1517.00	4180	20230719	-39.23	2460	20231031	3.25	3675	-30.88	20240123	2460	3.25	20240628	3925	-35.29	20230802	2460	3.25	20231031	1.36	N	047400	500	210 억		0	N	N	4	N	00	N
41	20240725	090509	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2555	-45	5	-1.73	67807700	26257	4.86	2600	2610	2550	3380	1820	2600	2582.26	0.00	0	-4488	2686	2642	2606	2562	2526	2625	2545	210	780	500	1870	5	1	42000000	1073	-5.94	1.68	12	0.06	-430.00	1517.00	4180	20230719	-38.88	2460	20231031	3.86	3675	-30.48	20240123	2460	3.86	20240628	3925	-34.90	20230802	2460	3.86	20231031	1.36	N	047400	500	210 억		0	N	N	4	N	00	N
42	20240724	160506	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2600	-100	5	-3.70	1381318455	532074	103.67	2630	2650	2570	3510	1890	2700	2596.10	0.00	0	4618	2836	2767	2716	2647	2596	2742	2622	210	810	500	1940	5	1	42000000	1092	-6.05	1.71	12	1.27	-430.00	1517.00	4180	20230719	-37.80	2460	20231031	5.69	3675	-29.25	20240123	2460	5.69	20240628	3925	-33.76	20230724	2460	5.69	20231031	1.36	N	047400	500	210 억		0	N	N	4	N	00	N
43	20240724	150514	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2605	-95	5	-3.52	1333568525	513692	100.08	2630	2650	2570	3510	1890	2700	2596.05	0.00	0	6408	2836	2767	2716	2647	2596	2742	2622	210	810	500	1940	5	1	42000000	1094	-6.06	1.72	12	1.22	-430.00	1517.00	4180	20230719	-37.68	2460	20231031	5.89	3675	-29.12	20240123	2460	5.89	20240628	3925	-33.63	20230724	2460	5.89	20231031	1.36	N	047400	500	210 억		0	N	N	10	N	00	N
44	20240724	140510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2570	-130	5	-4.81	1210815185	466317	90.85	2630	2650	2570	3510	1890	2700	2596.55	0.00	0	19089	2836	2767	2716	2647	2596	2742	2622	210	810	500	1940	5	1	42000000	1079	-5.98	1.69	12	1.11	-430.00	1517.00	4180	20230719	-38.52	2460	20231031	4.47	3675	-30.07	20240123	2460	4.47	20240628	3925	-34.52	20230724	2460	4.47	20231031	1.36	N	047400	500	210 억		0	N	N	10	N	00	N
45	20240724	130514	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2575	-125	5	-4.63	1074934435	413505	80.56	2630	2650	2570	3510	1890	2700	2599.57	0.00	0	22844	2836	2767	2716	2647	2596	2742	2622	210	810	500	1940	5	1	42000000	1082	-5.99	1.70	12	0.98	-430.00	1517.00	4180	20230719	-38.40	2460	20231031	4.67	3675	-29.93	20240123	2460	4.67	20240628	3925	-34.39	20230724	2460	4.67	20231031	1.36	N	047400	500	210 억		0	N	N	10	N	00	N
46	20240724	120516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2610	-90	5	-3.33	856797330	329137	64.13	2630	2650	2580	3510	1890	2700	2603.16	0.00	0	37038	2836	2767	2716	2647	2596	2742	2622	210	810	500	1940	5	1	42000000	1096	-6.07	1.72	12	0.78	-430.00	1517.00	4180	20230719	-37.56	2460	20231031	6.10	3675	-28.98	20240123	2460	6.10	20240628	3925	-33.50	20230724	2460	6.10	20231031	1.36	N	047400	500	210 억		0	N	N	10	N	00	N
47	20240724	110513	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2610	-90	5	-3.33	737750690	283362	55.21	2630	2650	2580	3510	1890	2700	2603.56	0.00	0	37486	2836	2767	2716	2647	2596	2742	2622	210	810	500	1940	5	1	42000000	1096	-6.07	1.72	12	0.67	-430.00	1517.00	4180	20230719	-37.56	2460	20231031	6.10	3675	-28.98	20240123	2460	6.10	20240628	3925	-33.50	20230724	2460	6.10	20231031	1.36	N	047400	500	210 억		0	N	N	10	N	00	N
48	20240724	100513	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2625	-75	5	-2.78	531325075	203937	39.73	2630	2650	2580	3510	1890	2700	2605.34	0.00	0	32266	2836	2767	2716	2647	2596	2742	2622	210	810	500	1940	5	1	42000000	1103	-6.10	1.73	12	0.49	-430.00	1517.00	4180	20230719	-37.20	2460	20231031	6.71	3675	-28.57	20240123	2460	6.71	20240628	3925	-33.12	20230724	2460	6.71	20231031	1.36	N	047400	500	210 억		0	N	N	10	N	00	N
49	20240724	090511	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2615	-85	5	-3.15	119050710	45379	8.84	2630	2650	2600	3510	1890	2700	2623.48	0.00	0	869	2836	2767	2716	2647	2596	2742	2622	210	810	500	1940	5	1	42000000	1098	-6.08	1.72	12	0.11	-430.00	1517.00	4180	20230719	-37.44	2460	20231031	6.30	3675	-28.84	20240123	2460	6.30	20240628	3925	-33.38	20230724	2460	6.30	20231031	1.36	N	047400	500	210 억		0	N	N	10	N	00	N
50	20240723	160503	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2700	-140	5	-4.93	1378894390	507075	57.96	2780	2785	2665	3690	1990	2840	2719.28	0.03	0	-16063	2966	2902	2801	2737	2636	2935	2770	210	850	500	2040	5	1	42000000	1134	-6.28	1.78	12	1.21	-430.00	1517.00	4180	20230719	-35.41	2460	20231031	9.76	3675	-26.53	20240123	2460	9.76	20240628	3925	-31.21	20230724	2460	9.76	20231031	1.34	N	047400	500	210 억		11924	N	N	10	N	00	N
51	20240723	150517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2690	-150	5	-5.28	1288530655	473486	54.12	2780	2785	2665	3690	1990	2840	2721.33	0.03	0	-13564	2966	2902	2801	2737	2636	2935	2770	210	850	500	2040	5	1	42000000	1130	-6.26	1.77	12	1.13	-430.00	1517.00	4180	20230719	-35.65	2460	20231031	9.35	3675	-26.80	20240123	2460	9.35	20240628	3925	-31.46	20230724	2460	9.35	20231031	1.34	N	047400	500	210 억		11924	N	N	0	N	00	N
52	20240723	140507	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2695	-145	5	-5.11	1181974675	433860	49.59	2780	2785	2665	3690	1990	2840	2724.28	0.03	0	-11198	2966	2902	2801	2737	2636	2935	2770	210	850	500	2040	5	1	42000000	1132	-6.27	1.78	12	1.03	-430.00	1517.00	4180	20230719	-35.53	2460	20231031	9.55	3675	-26.67	20240123	2460	9.55	20240628	3925	-31.34	20230724	2460	9.55	20231031	1.34	N	047400	500	210 억		11924	N	N	0	N	00	N
53	20240723	130506	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2705	-135	5	-4.75	1100351375	403587	46.13	2780	2785	2665	3690	1990	2840	2726.38	0.03	0	-10365	2966	2902	2801	2737	2636	2935	2770	210	850	500	2040	5	1	42000000	1136	-6.29	1.78	12	0.96	-430.00	1517.00	4180	20230719	-35.29	2460	20231031	9.96	3675	-26.39	20240123	2460	9.96	20240628	3925	-31.08	20230724	2460	9.96	20231031	1.34	N	047400	500	210 억		11924	N	N	0	N	00	N
54	20240723	120509	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2710	-130	5	-4.58	889889955	325338	37.19	2780	2785	2690	3690	1990	2840	2735.22	0.03	0	-7447	2966	2902	2801	2737	2636	2935	2770	210	850	500	2040	5	1	42000000	1138	-6.30	1.79	12	0.77	-430.00	1517.00	4180	20230719	-35.17	2460	20231031	10.16	3675	-26.26	20240123	2460	10.16	20240628	3925	-30.96	20230724	2460	10.16	20231031	1.34	N	047400	500	210 억		11924	N	N	0	N	00	N
55	20240723	110510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2750	-90	5	-3.17	526706855	191322	21.87	2780	2785	2720	3690	1990	2840	2752.91	0.03	0	5087	2966	2902	2801	2737	2636	2935	2770	210	850	500	2040	5	1	42000000	1155	-6.40	1.81	12	0.46	-430.00	1517.00	4180	20230719	-34.21	2460	20231031	11.79	3675	-25.17	20240123	2460	11.79	20240628	3925	-29.94	20230724	2460	11.79	20231031	1.34	N	047400	500	210 억		11924	N	N	0	N	00	N
56	20240723	100508	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2755	-85	5	-2.99	417717825	151630	17.33	2780	2785	2720	3690	1990	2840	2754.75	0.03	0	13138	2966	2902	2801	2737	2636	2935	2770	210	850	500	2040	5	1	42000000	1157	-6.41	1.82	12	0.36	-430.00	1517.00	4180	20230719	-34.09	2460	20231031	11.99	3675	-25.03	20240123	2460	11.99	20240628	3925	-29.81	20230724	2460	11.99	20231031	1.34	N	047400	500	210 억		11924	N	N	0	N	00	N
57	20240723	090510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2765	-75	5	-2.64	106022605	38313	4.38	2780	2785	2720	3690	1990	2840	2766.95	0.03	0	9250	2966	2902	2801	2737	2636	2935	2770	210	850	500	2040	5	1	42000000	1161	-6.43	1.82	12	0.09	-430.00	1517.00	4180	20230719	-33.85	2460	20231031	12.40	3675	-24.76	20240123	2460	12.40	20240628	3925	-29.55	20230724	2460	12.40	20231031	1.34	N	047400	500	210 억		11924	N	N	0	N	00	N
58	20240722	160503	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2840	40	2	1.43	2411147640	861956	103.03	2725	2865	2700	3640	1960	2800	2797.19	0.00	0	32932	2950	2875	2815	2740	2680	2845	2710	210	840	500	2010	5	1	42000000	1193	-6.60	1.87	12	2.05	-430.00	1517.00	4295	20230714	-33.88	2460	20231031	15.45	3675	-22.72	20240123	2460	15.45	20240628	3925	-27.64	20230724	2460	15.45	20231031	1.34	N	047400	500	210 억		0	N	N	0	N	00	N
59	20240722	150509	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2810	10	2	0.36	2242241010	802192	95.89	2725	2865	2700	3640	1960	2800	2795.14	0.00	0	32379	2950	2875	2815	2740	2680	2845	2710	210	840	500	2010	5	1	42000000	1180	-6.53	1.85	12	1.91	-430.00	1517.00	4295	20230714	-34.58	2460	20231031	14.23	3675	-23.54	20240123	2460	14.23	20240628	3925	-28.41	20230724	2460	14.23	20231031	1.34	N	047400	500	210 억		0	N	N	0	N	00	N
60	20240722	140509	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2800	0	3	0.00	2026122695	725123	86.68	2725	2865	2700	3640	1960	2800	2794.17	0.00	0	31261	2950	2875	2815	2740	2680	2845	2710	210	840	500	2010	5	1	42000000	1176	-6.51	1.85	12	1.73	-430.00	1517.00	4295	20230714	-34.81	2460	20231031	13.82	3675	-23.81	20240123	2460	13.82	20240628	3925	-28.66	20230724	2460	13.82	20231031	1.34	N	047400	500	210 억		0	N	N	0	N	00	N
61	20240722	130506	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2840	40	2	1.43	1783752995	639018	76.38	2725	2865	2700	3640	1960	2800	2791.39	0.00	0	26122	2950	2875	2815	2740	2680	2845	2710	210	840	500	2010	5	1	42000000	1193	-6.60	1.87	12	1.52	-430.00	1517.00	4295	20230714	-33.88	2460	20231031	15.45	3675	-22.72	20240123	2460	15.45	20240628	3925	-27.64	20230724	2460	15.45	20231031	1.34	N	047400	500	210 억		0	N	N	0	N	00	N
62	20240722	120507	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2810	10	2	0.36	1504469945	540338	64.59	2725	2865	2700	3640	1960	2800	2784.29	0.00	0	8235	2950	2875	2815	2740	2680	2845	2710	210	840	500	2010	5	1	42000000	1180	-6.53	1.85	12	1.29	-430.00	1517.00	4295	20230714	-34.58	2460	20231031	14.23	3675	-23.54	20240123	2460	14.23	20240628	3925	-28.41	20230724	2460	14.23	20231031	1.34	N	047400	500	210 억		0	N	N	0	N	00	N
63	20240722	110505	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2815	15	2	0.54	1367488225	491548	58.76	2725	2865	2700	3640	1960	2800	2781.98	0.00	0	12237	2950	2875	2815	2740	2680	2845	2710	210	840	500	2010	5	1	42000000	1182	-6.55	1.86	12	1.17	-430.00	1517.00	4295	20230714	-34.46	2460	20231031	14.43	3675	-23.40	20240123	2460	14.43	20240628	3925	-28.28	20230724	2460	14.43	20231031	1.34	N	047400	500	210 억		0	N	N	0	N	00	N
64	20240722	100507	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2820	20	2	0.71	1040424580	375637	44.90	2725	2865	2700	3640	1960	2800	2769.70	0.00	0	21922	2950	2875	2815	2740	2680	2845	2710	210	840	500	2010	5	1	42000000	1184	-6.56	1.86	12	0.89	-430.00	1517.00	4295	20230714	-34.34	2460	20231031	14.63	3675	-23.27	20240123	2460	14.63	20240628	3925	-28.15	20230724	2460	14.63	20231031	1.34	N	047400	500	210 억		0	N	N	0	N	00	N
65	20240722	090504	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2725	-75	5	-2.68	254229000	93378	11.16	2725	2760	2700	3640	1960	2800	2721.97	0.00	0	2896	2950	2875	2815	2740	2680	2845	2710	210	840	500	2010	5	1	42000000	1145	-6.34	1.80	12	0.22	-430.00	1517.00	4295	20230714	-36.55	2460	20231031	10.77	3675	-25.85	20240123	2460	10.77	20240628	3925	-30.57	20230724	2460	10.77	20231031	1.34	N	047400	500	210 억		0	N	N	0	N	00	N
66	20240719	160456	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2800	-70	5	-2.44	2329982495	829823	25.92	2815	2890	2755	3730	2010	2870	2807.55	0.03	0	-36442	3023	2946	2843	2766	2663	2985	2805	210	860	500	2060	5	1	42000000	1176	-6.51	1.85	12	1.98	-430.00	1517.00	4395	20230713	-36.29	2460	20231031	13.82	3675	-23.81	20240123	2460	13.82	20240628	4180	-33.01	20230719	2460	13.82	20231031	1.34	N	047400	500	210 억		10579	N	N	11	N	00	N
67	20240719	150459	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2780	-90	5	-3.14	2249578085	800951	25.02	2815	2890	2755	3730	2010	2870	2808.36	0.03	0	-31647	3023	2946	2843	2766	2663	2985	2805	210	860	500	2060	5	1	42000000	1168	-6.47	1.83	12	1.91	-430.00	1517.00	4395	20230713	-36.75	2460	20231031	13.01	3675	-24.35	20240123	2460	13.01	20240628	4180	-33.49	20230719	2460	13.01	20231031	1.34	N	047400	500	210 억		10579	N	N	11	N	00	N
68	20240719	140504	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2795	-75	5	-2.61	2039663350	725434	22.66	2815	2890	2755	3730	2010	2870	2811.36	0.03	0	-30077	3023	2946	2843	2766	2663	2985	2805	210	860	500	2060	5	1	42000000	1174	-6.50	1.84	12	1.73	-430.00	1517.00	4395	20230713	-36.41	2460	20231031	13.62	3675	-23.95	20240123	2460	13.62	20240628	4180	-33.13	20230719	2460	13.62	20231031	1.34	N	047400	500	210 억		10579	N	N	11	N	00	N
69	20240719	130456	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2810	-60	5	-2.09	1864678835	662991	20.71	2815	2890	2755	3730	2010	2870	2812.22	0.03	0	-28943	3023	2946	2843	2766	2663	2985	2805	210	860	500	2060	5	1	42000000	1180	-6.53	1.85	12	1.58	-430.00	1517.00	4395	20230713	-36.06	2460	20231031	14.23	3675	-23.54	20240123	2460	14.23	20240628	4180	-32.78	20230719	2460	14.23	20231031	1.34	N	047400	500	210 억		10579	N	N	11	N	00	N
70	20240719	120456	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2800	-70	5	-2.44	1637305680	581133	18.15	2815	2890	2760	3730	2010	2870	2817.12	0.03	0	-33802	3023	2946	2843	2766	2663	2985	2805	210	860	500	2060	5	1	42000000	1176	-6.51	1.85	12	1.38	-430.00	1517.00	4395	20230713	-36.29	2460	20231031	13.82	3675	-23.81	20240123	2460	13.82	20240628	4180	-33.01	20230719	2460	13.82	20231031	1.34	N	047400	500	210 억		10579	N	N	11	N	00	N
71	20240719	110459	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2850	-20	5	-0.70	1301164355	462095	14.43	2815	2890	2760	3730	2010	2870	2815.38	0.03	0	-23848	3023	2946	2843	2766	2663	2985	2805	210	860	500	2060	5	1	42000000	1197	-6.63	1.88	12	1.10	-430.00	1517.00	4395	20230713	-35.15	2460	20231031	15.85	3675	-22.45	20240123	2460	15.85	20240628	4180	-31.82	20230719	2460	15.85	20231031	1.34	N	047400	500	210 억		10579	N	N	11	N	00	N
72	20240719	100420	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2835	-35	5	-1.22	1117993555	397558	12.42	2815	2890	2760	3730	2010	2870	2811.64	0.03	0	-26827	3023	2946	2843	2766	2663	2985	2805	210	860	500	2060	5	1	42000000	1191	-6.59	1.87	12	0.95	-430.00	1517.00	4395	20230713	-35.49	2460	20231031	15.24	3675	-22.86	20240123	2460	15.24	20240628	4180	-32.18	20230719	2460	15.24	20231031	1.34	N	047400	500	210 억		10579	N	N	11	N	00	N
73	20240719	090509	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2795	-75	5	-2.61	250812755	89499	2.80	2815	2815	2780	3730	2010	2870	2799.64	0.03	0	-8365	3023	2946	2843	2766	2663	2985	2805	210	860	500	2060	5	1	42000000	1174	-6.50	1.84	12	0.21	-430.00	1517.00	4395	20230713	-36.41	2460	20231031	13.62	3675	-23.95	20240123	2460	13.62	20240628	4180	-33.13	20230719	2460	13.62	20231031	1.34	N	047400	500	210 억		10579	N	N	11	N	00	N
74	20240718	160450	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2870	190	2	7.09	8979790465	3159635	169.73	2780	2920	2740	3480	1880	2680	2841.87	0.00	0	40727	3040	2860	2770	2590	2500	2815	2545	210	800	500	1920	5	1	42000000	1205	-6.67	1.89	12	7.52	-430.00	1517.00	4560	20230712	-37.06	2460	20231031	16.67	3675	-21.90	20240123	2460	16.67	20240628	4180	-31.34	20230719	2460	16.67	20231031	1.34	N	047400	500	210 억		0	N	N	11	N	00	N
75	20240718	150456	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2830	150	2	5.60	8346298000	2938331	157.84	2780	2920	2740	3480	1880	2680	2840.49	0.00	0	78435	3040	2860	2770	2590	2500	2815	2545	210	800	500	1920	5	1	42000000	1189	-6.58	1.87	12	7.00	-430.00	1517.00	4560	20230712	-37.94	2460	20231031	15.04	3675	-22.99	20240123	2460	15.04	20240628	4180	-32.30	20230719	2460	15.04	20231031	1.34	N	047400	500	210 억		0	N	N	21	N	00	N
76	20240718	140452	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2795	115	2	4.29	7478636935	2633168	141.45	2780	2920	2740	3480	1880	2680	2840.17	0.00	0	93421	3040	2860	2770	2590	2500	2815	2545	210	800	500	1920	5	1	42000000	1174	-6.50	1.84	12	6.27	-430.00	1517.00	4560	20230712	-38.71	2460	20231031	13.62	3675	-23.95	20240123	2460	13.62	20240628	4180	-33.13	20230719	2460	13.62	20231031	1.34	N	047400	500	210 억		0	N	N	21	N	00	N
77	20240718	130454	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2780	100	2	3.73	7209227710	2536460	136.25	2780	2920	2740	3480	1880	2680	2842.24	0.00	0	93608	3040	2860	2770	2590	2500	2815	2545	210	800	500	1920	5	1	42000000	1168	-6.47	1.83	12	6.04	-430.00	1517.00	4560	20230712	-39.04	2460	20231031	13.01	3675	-24.35	20240123	2460	13.01	20240628	4180	-33.49	20230719	2460	13.01	20231031	1.34	N	047400	500	210 억		0	N	N	21	N	00	N
78	20240718	120454	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2830	150	2	5.60	6654639735	2339105	125.65	2780	2920	2740	3480	1880	2680	2844.95	0.00	0	92017	3040	2860	2770	2590	2500	2815	2545	210	800	500	1920	5	1	42000000	1189	-6.58	1.87	12	5.57	-430.00	1517.00	4560	20230712	-37.94	2460	20231031	15.04	3675	-22.99	20240123	2460	15.04	20240628	4180	-32.30	20230719	2460	15.04	20231031	1.34	N	047400	500	210 억		0	N	N	21	N	00	N
79	20240718	110456	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2865	185	2	6.90	5761254665	2027875	108.93	2780	2920	2740	3480	1880	2680	2841.03	0.00	0	100052	3040	2860	2770	2590	2500	2815	2545	210	800	500	1920	5	1	42000000	1203	-6.66	1.89	12	4.83	-430.00	1517.00	4560	20230712	-37.17	2460	20231031	16.46	3675	-22.04	20240123	2460	16.46	20240628	4180	-31.46	20230719	2460	16.46	20231031	1.34	N	047400	500	210 억		0	N	N	21	N	00	N
80	20240718	100457	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2795	115	2	4.29	3626258810	1277881	68.65	2780	2920	2740	3480	1880	2680	2837.71	0.00	0	3778	3040	2860	2770	2590	2500	2815	2545	210	800	500	1920	5	1	42000000	1174	-6.50	1.84	12	3.04	-430.00	1517.00	4560	20230712	-38.71	2460	20231031	13.62	3675	-23.95	20240123	2460	13.62	20240628	4180	-33.13	20230719	2460	13.62	20231031	1.34	N	047400	500	210 억		0	N	N	21	N	00	N
81	20240718	090458	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2745	65	2	2.43	691894085	245917	13.21	2780	2885	2745	3480	1880	2680	2813.53	0.00	0	-3768	3040	2860	2770	2590	2500	2815	2545	210	800	500	1920	5	1	42000000	1153	-6.38	1.81	12	0.59	-430.00	1517.00	4560	20230712	-39.80	2460	20231031	11.59	3675	-25.31	20240123	2460	11.59	20240628	4180	-34.33	20230719	2460	11.59	20231031	1.34	N	047400	500	210 억		0	N	N	21	N	00	N
82	20240717	160517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2680	-45	5	-1.65	5159188705	1823770	354.78	2910	2950	2680	3540	1910	2725	2829.05	0.05	0	-53673	2838	2781	2703	2646	2568	2810	2675	210	815	500	1960	5	1	42000000	1126	-6.23	1.77	12	4.34	-430.00	1517.00	4560	20230712	-41.23	2460	20231031	8.94	3675	-27.07	20240123	2460	8.94	20240628	4180	-35.89	20230719	2460	8.94	20231031	1.26	N	047400	500	210 억		20950	N	N	21	N	00	N
83	20240717	150520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2710	-15	5	-0.55	5059309235	1786611	347.55	2910	2950	2695	3540	1910	2725	2831.85	0.05	0	-56564	2838	2781	2703	2646	2568	2810	2675	210	815	500	1960	5	1	42000000	1138	-6.30	1.79	12	4.25	-430.00	1517.00	4560	20230712	-40.57	2460	20231031	10.16	3675	-26.26	20240123	2460	10.16	20240628	4180	-35.17	20230719	2460	10.16	20231031	1.26	N	047400	500	210 억		20950	N	N	17	N	00	N
84	20240717	140517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2755	30	2	1.10	4856510875	1712003	333.04	2910	2950	2735	3540	1910	2725	2836.81	0.05	0	-57141	2838	2781	2703	2646	2568	2810	2675	210	815	500	1960	5	1	42000000	1157	-6.41	1.82	12	4.08	-430.00	1517.00	4560	20230712	-39.58	2460	20231031	11.99	3675	-25.03	20240123	2460	11.99	20240628	4180	-34.09	20230719	2460	11.99	20231031	1.26	N	047400	500	210 억		20950	N	N	17	N	00	N
85	20240717	130516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2765	40	2	1.47	4699111390	1654798	321.91	2910	2950	2745	3540	1910	2725	2839.76	0.05	0	-52392	2838	2781	2703	2646	2568	2810	2675	210	815	500	1960	5	1	42000000	1161	-6.43	1.82	12	3.94	-430.00	1517.00	4560	20230712	-39.36	2460	20231031	12.40	3675	-24.76	20240123	2460	12.40	20240628	4180	-33.85	20230719	2460	12.40	20231031	1.26	N	047400	500	210 억		20950	N	N	17	N	00	N
86	20240717	120517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2765	40	2	1.47	4556607160	1603312	311.89	2910	2950	2745	3540	1910	2725	2842.07	0.05	0	-34866	2838	2781	2703	2646	2568	2810	2675	210	815	500	1960	5	1	42000000	1161	-6.43	1.82	12	3.82	-430.00	1517.00	4560	20230712	-39.36	2460	20231031	12.40	3675	-24.76	20240123	2460	12.40	20240628	4180	-33.85	20230719	2460	12.40	20231031	1.26	N	047400	500	210 억		20950	N	N	17	N	00	N
87	20240717	110517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2775	50	2	1.83	4392771725	1544206	300.39	2910	2950	2745	3540	1910	2725	2844.76	0.05	0	-23859	2838	2781	2703	2646	2568	2810	2675	210	815	500	1960	5	1	42000000	1166	-6.45	1.83	12	3.68	-430.00	1517.00	4560	20230712	-39.14	2460	20231031	12.80	3675	-24.49	20240123	2460	12.80	20240628	4180	-33.61	20230719	2460	12.80	20231031	1.26	N	047400	500	210 억		20950	N	N	17	N	00	N
88	20240717	100516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2810	85	2	3.12	3854825020	1350364	262.69	2910	2950	2785	3540	1910	2725	2854.76	0.05	0	-37586	2838	2781	2703	2646	2568	2810	2675	210	815	500	1960	5	1	42000000	1180	-6.53	1.85	12	3.22	-430.00	1517.00	4560	20230712	-38.38	2460	20231031	14.23	3675	-23.54	20240123	2460	14.23	20240628	4180	-32.78	20230719	2460	14.23	20231031	1.26	N	047400	500	210 억		20950	N	N	17	N	00	N
89	20240717	090421	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2865	140	2	5.14	1703907980	591881	115.14	2910	2950	2810	3540	1910	2725	2879.07	0.05	0	-30901	2838	2781	2703	2646	2568	2810	2675	210	815	500	1960	5	1	42000000	1203	-6.66	1.89	12	1.41	-430.00	1517.00	4560	20230712	-37.17	2460	20231031	16.46	3675	-22.04	20240123	2460	16.46	20240628	4180	-31.46	20230719	2460	16.46	20231031	1.26	N	047400	500	210 억		20950	N	N	17	N	00	N
90	20240716	160518	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2725	65	2	2.44	1361892300	505093	67.83	2625	2760	2625	3455	1865	2660	2696.32	0.09	0	-15920	2783	2721	2673	2611	2563	2697	2587	210	795	500	1910	5	1	42000000	1145	-6.34	1.80	12	1.20	-430.00	1517.00	4560	20230712	-40.24	2460	20231031	10.77	3675	-25.85	20240123	2460	10.77	20240628	4180	-34.81	20230719	2460	10.77	20231031	1.26	N	047400	500	210 억		37460	N	N	17	N	00	N
91	20240716	150522	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2695	35	2	1.32	1096409455	407282	54.69	2625	2760	2625	3455	1865	2660	2692.02	0.09	0	-13746	2783	2721	2673	2611	2563	2697	2587	210	795	500	1910	5	1	42000000	1132	-6.27	1.78	12	0.97	-430.00	1517.00	4560	20230712	-40.90	2460	20231031	9.55	3675	-26.67	20240123	2460	9.55	20240628	4180	-35.53	20230719	2460	9.55	20231031	1.26	N	047400	500	210 억		37460	N	N	11	N	00	N
92	20240716	140520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2680	20	2	0.75	1018631635	378328	50.81	2625	2760	2625	3455	1865	2660	2692.46	0.09	0	-3479	2783	2721	2673	2611	2563	2697	2587	210	795	500	1910	5	1	42000000	1126	-6.23	1.77	12	0.90	-430.00	1517.00	4560	20230712	-41.23	2460	20231031	8.94	3675	-27.07	20240123	2460	8.94	20240628	4180	-35.89	20230719	2460	8.94	20231031	1.26	N	047400	500	210 억		37460	N	N	11	N	00	N
93	20240716	130521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2675	15	2	0.56	964871155	358192	48.10	2625	2760	2625	3455	1865	2660	2693.73	0.09	0	-1415	2783	2721	2673	2611	2563	2697	2587	210	795	500	1910	5	1	42000000	1124	-6.22	1.76	12	0.85	-430.00	1517.00	4560	20230712	-41.34	2460	20231031	8.74	3675	-27.21	20240123	2460	8.74	20240628	4180	-36.00	20230719	2460	8.74	20231031	1.26	N	047400	500	210 억		37460	N	N	11	N	00	N
94	20240716	120520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2670	10	2	0.38	913322710	338890	45.51	2625	2760	2625	3455	1865	2660	2695.05	0.09	0	1409	2783	2721	2673	2611	2563	2697	2587	210	795	500	1910	5	1	42000000	1121	-6.21	1.76	12	0.81	-430.00	1517.00	4560	20230712	-41.45	2460	20231031	8.54	3675	-27.35	20240123	2460	8.54	20240628	4180	-36.12	20230719	2460	8.54	20231031	1.26	N	047400	500	210 억		37460	N	N	11	N	00	N
95	20240716	110520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2680	20	2	0.75	859450935	318726	42.80	2625	2760	2625	3455	1865	2660	2696.53	0.09	0	1738	2783	2721	2673	2611	2563	2697	2587	210	795	500	1910	5	1	42000000	1126	-6.23	1.77	12	0.76	-430.00	1517.00	4560	20230712	-41.23	2460	20231031	8.94	3675	-27.07	20240123	2460	8.94	20240628	4180	-35.89	20230719	2460	8.94	20231031	1.26	N	047400	500	210 억		37460	N	N	11	N	00	N
96	20240716	100520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2710	50	2	1.88	707183035	262131	35.20	2625	2760	2625	3455	1865	2660	2697.84	0.09	0	6160	2783	2721	2673	2611	2563	2697	2587	210	795	500	1910	5	1	42000000	1138	-6.30	1.79	12	0.62	-430.00	1517.00	4560	20230712	-40.57	2460	20231031	10.16	3675	-26.26	20240123	2460	10.16	20240628	4180	-35.17	20230719	2460	10.16	20231031	1.26	N	047400	500	210 억		37460	N	N	11	N	00	N
97	20240716	090518	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2665	5	2	0.19	105217450	39805	5.35	2625	2675	2625	3455	1865	2660	2643.28	0.09	0	3619	2783	2721	2673	2611	2563	2697	2587	210	795	500	1910	5	1	42000000	1119	-6.20	1.76	12	0.09	-430.00	1517.00	4560	20230712	-41.56	2460	20231031	8.33	3675	-27.48	20240123	2460	8.33	20240628	4180	-36.24	20230719	2460	8.33	20231031	1.26	N	047400	500	210 억		37460	N	N	11	N	00	N
98	20240715	160512	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2660	110	2	4.31	1980049605	740353	677.28	2730	2735	2625	3315	1785	2550	2674.52	0.23	0	-60167	2620	2585	2560	2525	2500	2572	2512	210	765	500	1830	5	1	42000000	1117	-6.19	1.75	12	1.76	-430.00	1517.00	4560	20230712	-41.67	2460	20231031	8.13	3675	-27.62	20240123	2460	8.13	20240628	4180	-36.36	20230719	2460	8.13	20231031	1.31	N	047400	500	210 억		94919	N	N	11	N	00	N
99	20240715	150515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2655	105	2	4.12	1947892490	728239	666.20	2730	2735	2625	3315	1785	2550	2674.80	0.23	0	-59596	2620	2585	2560	2525	2500	2572	2512	210	765	500	1830	5	1	42000000	1115	-6.17	1.75	12	1.73	-430.00	1517.00	4560	20230712	-41.78	2460	20231031	7.93	3675	-27.76	20240123	2460	7.93	20240628	4180	-36.48	20230719	2460	7.93	20231031	1.31	N	047400	500	210 억		94919	N	N	10	N	00	N
100	20240715	140515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2660	110	2	4.31	1890652685	706668	646.46	2730	2735	2625	3315	1785	2550	2675.45	0.23	0	-58454	2620	2585	2560	2525	2500	2572	2512	210	765	500	1830	5	1	42000000	1117	-6.19	1.75	12	1.68	-430.00	1517.00	4560	20230712	-41.67	2460	20231031	8.13	3675	-27.62	20240123	2460	8.13	20240628	4180	-36.36	20230719	2460	8.13	20231031	1.31	N	047400	500	210 억		94919	N	N	10	N	00	N
101	20240715	130514	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2655	105	2	4.12	1835655230	685972	627.53	2730	2735	2625	3315	1785	2550	2675.99	0.23	0	-63435	2620	2585	2560	2525	2500	2572	2512	210	765	500	1830	5	1	42000000	1115	-6.17	1.75	12	1.63	-430.00	1517.00	4560	20230712	-41.78	2460	20231031	7.93	3675	-27.76	20240123	2460	7.93	20240628	4180	-36.48	20230719	2460	7.93	20231031	1.31	N	047400	500	210 억		94919	N	N	10	N	00	N
102	20240715	120515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2660	110	2	4.31	1769684280	661048	604.73	2730	2735	2625	3315	1785	2550	2677.09	0.23	0	-65036	2620	2585	2560	2525	2500	2572	2512	210	765	500	1830	5	1	42000000	1117	-6.19	1.75	12	1.57	-430.00	1517.00	4560	20230712	-41.67	2460	20231031	8.13	3675	-27.62	20240123	2460	8.13	20240628	4180	-36.36	20230719	2460	8.13	20231031	1.31	N	047400	500	210 억		94919	N	N	10	N	00	N
103	20240715	110515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2645	95	2	3.73	1675885495	625575	572.28	2730	2735	2625	3315	1785	2550	2678.95	0.23	0	-64762	2620	2585	2560	2525	2500	2572	2512	210	765	500	1830	5	1	42000000	1111	-6.15	1.74	12	1.49	-430.00	1517.00	4560	20230712	-42.00	2460	20231031	7.52	3675	-28.03	20240123	2460	7.52	20240628	4180	-36.72	20230719	2460	7.52	20231031	1.31	N	047400	500	210 억		94919	N	N	10	N	00	N
104	20240715	100515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2650	100	2	3.92	1516408995	565553	517.37	2730	2735	2625	3315	1785	2550	2681.29	0.23	0	-84046	2620	2585	2560	2525	2500	2572	2512	210	765	500	1830	5	1	42000000	1113	-6.16	1.75	12	1.35	-430.00	1517.00	4560	20230712	-41.89	2460	20231031	7.72	3675	-27.89	20240123	2460	7.72	20240628	4180	-36.60	20230719	2460	7.72	20231031	1.31	N	047400	500	210 억		94919	N	N	10	N	00	N
105	20240715	090515	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2655	105	2	4.12	644377010	239105	218.73	2730	2735	2640	3315	1785	2550	2694.95	0.23	0	-61786	2620	2585	2560	2525	2500	2572	2512	210	765	500	1830	5	1	42000000	1115	-6.17	1.75	12	0.57	-430.00	1517.00	4560	20230712	-41.78	2460	20231031	7.93	3675	-27.76	20240123	2460	7.93	20240628	4180	-36.48	20230719	2460	7.93	20231031	1.31	N	047400	500	210 억		94919	N	N	10	N	00	N
106	20240712	160510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2550	10	2	0.39	270149985	105824	82.23	2595	2595	2535	3300	1780	2540	2552.82	0.25	0	-8475	2623	2581	2548	2506	2473	2565	2490	210	760	500	1820	5	1	42000000	1071	-5.93	1.68	12	0.25	-430.00	1517.00	4560	20230712	-44.08	2460	20231031	3.66	3675	-30.61	20240123	2460	3.66	20240628	4560	-44.08	20230712	2460	3.66	20231031	1.34	N	047400	500	210 억		102931	N	N	10	N	00	N
107	20240712	150513	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2550	10	2	0.39	264820960	103727	80.60	2595	2595	2535	3300	1780	2540	2553.06	0.25	0	-8647	2623	2581	2548	2506	2473	2565	2490	210	760	500	1820	5	1	42000000	1071	-5.93	1.68	12	0.25	-430.00	1517.00	4560	20230712	-44.08	2460	20231031	3.66	3675	-30.61	20240123	2460	3.66	20240628	4560	-44.08	20230712	2460	3.66	20231031	1.34	N	047400	500	210 억		102931	N	N	106	N	00	N
108	20240712	140516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2560	20	2	0.79	210156645	82269	63.93	2595	2595	2535	3300	1780	2540	2554.51	0.25	0	-8647	2623	2581	2548	2506	2473	2565	2490	210	760	500	1820	5	1	42000000	1075	-5.95	1.69	12	0.20	-430.00	1517.00	4560	20230712	-43.86	2460	20231031	4.07	3675	-30.34	20240123	2460	4.07	20240628	4560	-43.86	20230712	2460	4.07	20231031	1.34	N	047400	500	210 억		102931	N	N	106	N	00	N
109	20240712	130512	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2555	15	2	0.59	170009510	66594	51.75	2595	2595	2535	3300	1780	2540	2552.93	0.25	0	-8048	2623	2581	2548	2506	2473	2565	2490	210	760	500	1820	5	1	42000000	1073	-5.94	1.68	12	0.16	-430.00	1517.00	4560	20230712	-43.97	2460	20231031	3.86	3675	-30.48	20240123	2460	3.86	20240628	4560	-43.97	20230712	2460	3.86	20231031	1.34	N	047400	500	210 억		102931	N	N	106	N	00	N
110	20240712	120513	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2550	10	2	0.39	158739645	62168	48.31	2595	2595	2535	3300	1780	2540	2553.40	0.25	0	-8048	2623	2581	2548	2506	2473	2565	2490	210	760	500	1820	5	1	42000000	1071	-5.93	1.68	12	0.15	-430.00	1517.00	4560	20230712	-44.08	2460	20231031	3.66	3675	-30.61	20240123	2460	3.66	20240628	4560	-44.08	20230712	2460	3.66	20231031	1.34	N	047400	500	210 억		102931	N	N	106	N	00	N
111	20240712	110511	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2550	10	2	0.39	135468490	53030	41.21	2595	2595	2535	3300	1780	2540	2554.56	0.25	0	-8048	2623	2581	2548	2506	2473	2565	2490	210	760	500	1820	5	1	42000000	1071	-5.93	1.68	12	0.13	-430.00	1517.00	4560	20230712	-44.08	2460	20231031	3.66	3675	-30.61	20240123	2460	3.66	20240628	4560	-44.08	20230712	2460	3.66	20231031	1.34	N	047400	500	210 억		102931	N	N	106	N	00	N
112	20240712	100513	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2535	-5	5	-0.20	102034525	39892	31.00	2595	2595	2535	3300	1780	2540	2557.77	0.25	0	-7631	2623	2581	2548	2506	2473	2565	2490	210	760	500	1820	5	1	42000000	1065	-5.90	1.67	12	0.09	-430.00	1517.00	4560	20230712	-44.41	2460	20231031	3.05	3675	-31.02	20240123	2460	3.05	20240628	4560	-44.41	20230712	2460	3.05	20231031	1.34	N	047400	500	210 억		102931	N	N	106	N	00	N
113	20240712	090508	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2560	20	2	0.79	36079910	14033	10.90	2595	2595	2540	3300	1780	2540	2571.08	0.25	0	-6880	2623	2581	2548	2506	2473	2565	2490	210	760	500	1820	5	1	42000000	1075	-5.95	1.69	12	0.03	-430.00	1517.00	4560	20230712	-43.86	2460	20231031	4.07	3675	-30.34	20240123	2460	4.07	20240628	4560	-43.86	20230712	2460	4.07	20231031	1.34	N	047400	500	210 억		102931	N	N	106	N	00	N
114	20240711	160509	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2540	-35	5	-1.36	327322100	128649	136.62	2550	2590	2515	3345	1805	2575	2544.31	0.24	0	129	2621	2597	2556	2532	2491	2610	2545	210	770	500	1850	5	1	42000000	1067	-5.91	1.67	12	0.31	-430.00	1517.00	4560	20230712	-44.30	2460	20231031	3.25	3675	-30.88	20240123	2460	3.25	20240628	4560	-44.30	20230712	2460	3.25	20231031	1.34	N	047400	500	210 억		101616	N	N	106	N	00	N
115	20240711	150513	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2545	-30	5	-1.17	310136735	121880	129.44	2550	2590	2515	3345	1805	2575	2544.61	0.24	0	1582	2621	2597	2556	2532	2491	2610	2545	210	770	500	1850	5	1	42000000	1069	-5.92	1.68	12	0.29	-430.00	1517.00	4560	20230712	-44.19	2460	20231031	3.46	3675	-30.75	20240123	2460	3.46	20240628	4560	-44.19	20230712	2460	3.46	20231031	1.34	N	047400	500	210 억		101616	N	N	49	N	00	N
116	20240711	140512	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2530	-45	5	-1.75	295398885	116077	123.27	2550	2590	2515	3345	1805	2575	2544.85	0.24	0	1622	2621	2597	2556	2532	2491	2610	2545	210	770	500	1850	5	1	42000000	1063	-5.88	1.67	12	0.28	-430.00	1517.00	4560	20230712	-44.52	2460	20231031	2.85	3675	-31.16	20240123	2460	2.85	20240628	4560	-44.52	20230712	2460	2.85	20231031	1.34	N	047400	500	210 억		101616	N	N	49	N	00	N
117	20240711	130511	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2550	-25	5	-0.97	174188515	68199	72.43	2550	2590	2545	3345	1805	2575	2554.12	0.24	0	-530	2621	2597	2556	2532	2491	2610	2545	210	770	500	1850	5	1	42000000	1071	-5.93	1.68	12	0.16	-430.00	1517.00	4560	20230712	-44.08	2460	20231031	3.66	3675	-30.61	20240123	2460	3.66	20240628	4560	-44.08	20230712	2460	3.66	20231031	1.34	N	047400	500	210 억		101616	N	N	49	N	00	N
118	20240711	120511	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2560	-15	5	-0.58	148129940	57991	61.59	2550	2590	2545	3345	1805	2575	2554.36	0.24	0	-471	2621	2597	2556	2532	2491	2610	2545	210	770	500	1850	5	1	42000000	1075	-5.95	1.69	12	0.14	-430.00	1517.00	4560	20230712	-43.86	2460	20231031	4.07	3675	-30.34	20240123	2460	4.07	20240628	4560	-43.86	20230712	2460	4.07	20231031	1.34	N	047400	500	210 억		101616	N	N	49	N	00	N
119	20240711	110510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2555	-20	5	-0.78	96964230	37967	40.32	2550	2590	2545	3345	1805	2575	2553.91	0.24	0	-452	2621	2597	2556	2532	2491	2610	2545	210	770	500	1850	5	1	42000000	1073	-5.94	1.68	12	0.09	-430.00	1517.00	4560	20230712	-43.97	2460	20231031	3.86	3675	-30.48	20240123	2460	3.86	20240628	4560	-43.97	20230712	2460	3.86	20231031	1.34	N	047400	500	210 억		101616	N	N	49	N	00	N
120	20240711	100510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2570	-5	5	-0.19	50127195	19603	20.82	2550	2590	2545	3345	1805	2575	2557.12	0.24	0	-450	2621	2597	2556	2532	2491	2610	2545	210	770	500	1850	5	1	42000000	1079	-5.98	1.69	12	0.05	-430.00	1517.00	4560	20230712	-43.64	2460	20231031	4.47	3675	-30.07	20240123	2460	4.47	20240628	4560	-43.64	20230712	2460	4.47	20231031	1.34	N	047400	500	210 억		101616	N	N	49	N	00	N
121	20240711	090508	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2560	-15	5	-0.58	9076375	3552	3.77	2550	2590	2545	3345	1805	2575	2555.29	0.24	0	281	2621	2597	2556	2532	2491	2610	2545	210	770	500	1850	5	1	42000000	1075	-5.95	1.69	12	0.01	-430.00	1517.00	4560	20230712	-43.86	2460	20231031	4.07	3675	-30.34	20240123	2460	4.07	20240628	4560	-43.86	20230712	2460	4.07	20231031	1.34	N	047400	500	210 억		101616	N	N	49	N	00	N
122	20240710	160509	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2575	35	2	1.38	232018660	90875	75.70	2540	2580	2515	3300	1780	2540	2553.10	0.24	0	-1191	2596	2567	2546	2517	2496	2557	2507	210	760	500	1820	5	1	42000000	1082	-5.99	1.70	12	0.22	-430.00	1517.00	4560	20230712	-43.53	2460	20231031	4.67	3675	-29.93	20240123	2460	4.67	20240628	4560	-43.53	20230712	2460	4.67	20231031	1.33	N	047400	500	210 억		102754	N	N	49	N	00	N
123	20240710	150510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2560	20	2	0.79	221835165	86912	72.40	2540	2580	2515	3300	1780	2540	2552.41	0.24	0	-1203	2596	2567	2546	2517	2496	2557	2507	210	760	500	1820	5	1	42000000	1075	-5.95	1.69	12	0.21	-430.00	1517.00	4560	20230712	-43.86	2460	20231031	4.07	3675	-30.34	20240123	2460	4.07	20240628	4560	-43.86	20230712	2460	4.07	20231031	1.33	N	047400	500	210 억		102754	N	N	53	N	00	N
124	20240710	140508	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2550	10	2	0.39	201652315	79042	65.85	2540	2580	2515	3300	1780	2540	2551.20	0.24	0	-1681	2596	2567	2546	2517	2496	2557	2507	210	760	500	1820	5	1	42000000	1071	-5.93	1.68	12	0.19	-430.00	1517.00	4560	20230712	-44.08	2460	20231031	3.66	3675	-30.61	20240123	2460	3.66	20240628	4560	-44.08	20230712	2460	3.66	20231031	1.33	N	047400	500	210 억		102754	N	N	53	N	00	N
125	20240710	130508	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2570	30	2	1.18	142381570	55872	46.54	2540	2580	2515	3300	1780	2540	2548.35	0.24	0	783	2596	2567	2546	2517	2496	2557	2507	210	760	500	1820	5	1	42000000	1079	-5.98	1.69	12	0.13	-430.00	1517.00	4560	20230712	-43.64	2460	20231031	4.47	3675	-30.07	20240123	2460	4.47	20240628	4560	-43.64	20230712	2460	4.47	20231031	1.33	N	047400	500	210 억		102754	N	N	53	N	00	N
126	20240710	120509	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2550	10	2	0.39	88280150	34750	28.95	2540	2560	2515	3300	1780	2540	2540.44	0.24	0	-1958	2596	2567	2546	2517	2496	2557	2507	210	760	500	1820	5	1	42000000	1071	-5.93	1.68	12	0.08	-430.00	1517.00	4560	20230712	-44.08	2460	20231031	3.66	3675	-30.61	20240123	2460	3.66	20240628	4560	-44.08	20230712	2460	3.66	20231031	1.33	N	047400	500	210 억		102754	N	N	53	N	00	N
127	20240710	110510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2550	10	2	0.39	67603090	26648	22.20	2540	2560	2515	3300	1780	2540	2536.89	0.24	0	-1706	2596	2567	2546	2517	2496	2557	2507	210	760	500	1820	5	1	42000000	1071	-5.93	1.68	12	0.06	-430.00	1517.00	4560	20230712	-44.08	2460	20231031	3.66	3675	-30.61	20240123	2460	3.66	20240628	4560	-44.08	20230712	2460	3.66	20231031	1.33	N	047400	500	210 억		102754	N	N	53	N	00	N
128	20240710	100505	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2540	0	3	0.00	40427630	16000	13.33	2540	2540	2515	3300	1780	2540	2526.73	0.24	0	715	2596	2567	2546	2517	2496	2557	2507	210	760	500	1820	5	1	42000000	1067	-5.91	1.67	12	0.04	-430.00	1517.00	4560	20230712	-44.30	2460	20231031	3.25	3675	-30.88	20240123	2460	3.25	20240628	4560	-44.30	20230712	2460	3.25	20231031	1.33	N	047400	500	210 억		102754	N	N	53	N	00	N
129	20240710	090508	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2520	-20	5	-0.79	9894965	3909	3.26	2540	2540	2520	3300	1780	2540	2531.33	0.24	0	296	2596	2567	2546	2517	2496	2557	2507	210	760	500	1820	5	1	42000000	1058	-5.86	1.66	12	0.01	-430.00	1517.00	4560	20230712	-44.74	2460	20231031	2.44	3675	-31.43	20240123	2460	2.44	20240628	4560	-44.74	20230712	2460	2.44	20231031	1.33	N	047400	500	210 억		102754	N	N	53	N	00	N
130	20240709	160507	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2540	-15	5	-0.59	299917685	118082	69.52	2560	2575	2525	3320	1790	2555	2539.91	0.25	0	-1677	2635	2595	2565	2525	2495	2580	2510	210	765	500	1830	5	1	42000000	1067	-5.91	1.67	12	0.28	-430.00	1517.00	4560	20230712	-44.30	2460	20231031	3.25	3675	-30.88	20240123	2460	3.25	20240628	4560	-44.30	20230712	2460	3.25	20231031	1.29	N	047400	500	210 억		104260	N	N	53	N	00	N
131	20240709	150508	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2545	-10	5	-0.39	277861280	109410	64.41	2560	2575	2525	3320	1790	2555	2539.63	0.25	0	-1251	2635	2595	2565	2525	2495	2580	2510	210	765	500	1830	5	1	42000000	1069	-5.92	1.68	12	0.26	-430.00	1517.00	4560	20230712	-44.19	2460	20231031	3.46	3675	-30.75	20240123	2460	3.46	20240628	4560	-44.19	20230712	2460	3.46	20231031	1.29	N	047400	500	210 억		104260	N	N	67	N	00	N
132	20240709	140508	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2550	-5	5	-0.20	252120320	99286	58.45	2560	2575	2525	3320	1790	2555	2539.33	0.25	0	-1101	2635	2595	2565	2525	2495	2580	2510	210	765	500	1830	5	1	42000000	1071	-5.93	1.68	12	0.24	-430.00	1517.00	4560	20230712	-44.08	2460	20231031	3.66	3675	-30.61	20240123	2460	3.66	20240628	4560	-44.08	20230712	2460	3.66	20231031	1.29	N	047400	500	210 억		104260	N	N	67	N	00	N
133	20240709	130510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2540	-15	5	-0.59	221803420	87331	51.41	2560	2575	2525	3320	1790	2555	2539.80	0.25	0	2935	2635	2595	2565	2525	2495	2580	2510	210	765	500	1830	5	1	42000000	1067	-5.91	1.67	12	0.21	-430.00	1517.00	4560	20230712	-44.30	2460	20231031	3.25	3675	-30.88	20240123	2460	3.25	20240628	4560	-44.30	20230712	2460	3.25	20231031	1.29	N	047400	500	210 억		104260	N	N	67	N	00	N
134	20240709	120511	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2530	-25	5	-0.98	199806805	78642	46.30	2560	2575	2525	3320	1790	2555	2540.71	0.25	0	1736	2635	2595	2565	2525	2495	2580	2510	210	765	500	1830	5	1	42000000	1063	-5.88	1.67	12	0.19	-430.00	1517.00	4560	20230712	-44.52	2460	20231031	2.85	3675	-31.16	20240123	2460	2.85	20240628	4560	-44.52	20230712	2460	2.85	20231031	1.29	N	047400	500	210 억		104260	N	N	67	N	00	N
135	20240709	110510	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2550	-5	5	-0.20	118878345	46704	27.50	2560	2575	2535	3320	1790	2555	2545.36	0.25	0	2718	2635	2595	2565	2525	2495	2580	2510	210	765	500	1830	5	1	42000000	1071	-5.93	1.68	12	0.11	-430.00	1517.00	4560	20230712	-44.08	2460	20231031	3.66	3675	-30.61	20240123	2460	3.66	20240628	4560	-44.08	20230712	2460	3.66	20231031	1.29	N	047400	500	210 억		104260	N	N	67	N	00	N
136	20240709	100509	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2540	-15	5	-0.59	43523490	17070	10.05	2560	2575	2540	3320	1790	2555	2549.71	0.25	0	1479	2635	2595	2565	2525	2495	2580	2510	210	765	500	1830	5	1	42000000	1067	-5.91	1.67	12	0.04	-430.00	1517.00	4560	20230712	-44.30	2460	20231031	3.25	3675	-30.88	20240123	2460	3.25	20240628	4560	-44.30	20230712	2460	3.25	20231031	1.29	N	047400	500	210 억		104260	N	N	67	N	00	N
137	20240709	090508	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2555	0	3	0.00	6010675	2355	1.39	2560	2560	2545	3320	1790	2555	2552.30	0.25	0	304	2635	2595	2565	2525	2495	2580	2510	210	765	500	1830	5	1	42000000	1073	-5.94	1.68	12	0.01	-430.00	1517.00	4560	20230712	-43.97	2460	20231031	3.86	3675	-30.48	20240123	2460	3.86	20240628	4560	-43.97	20230712	2460	3.86	20231031	1.29	N	047400	500	210 억		104260	N	N	67	N	00	N
138	20240708	160504	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2555	-40	5	-1.54	430541500	168674	173.42	2605	2605	2535	3370	1820	2595	2552.51	0.23	0	1088	2655	2625	2605	2575	2555	2640	2590	210	775	500	1860	5	1	42000000	1073	-5.94	1.68	12	0.40	-430.00	1517.00	4560	20230712	-43.97	2460	20231031	3.86	3675	-30.48	20240123	2460	3.86	20240628	4560	-43.97	20230712	2460	3.86	20231031	1.27	N	047400	500	210 억		97876	N	N	67	N	00	N
139	20240708	150506	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2560	-35	5	-1.35	395053595	154792	159.14	2605	2605	2535	3370	1820	2595	2552.16	0.23	0	629	2655	2625	2605	2575	2555	2640	2590	210	775	500	1860	5	1	42000000	1075	-5.95	1.69	12	0.37	-430.00	1517.00	4560	20230712	-43.86	2460	20231031	4.07	3675	-30.34	20240123	2460	4.07	20240628	4560	-43.86	20230712	2460	4.07	20231031	1.27	N	047400	500	210 억		97876	N	N	71	N	00	N
140	20240708	140508	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2560	-35	5	-1.35	373973360	146581	150.70	2605	2605	2535	3370	1820	2595	2551.31	0.23	0	3426	2655	2625	2605	2575	2555	2640	2590	210	775	500	1860	5	1	42000000	1075	-5.95	1.69	12	0.35	-430.00	1517.00	4560	20230712	-43.86	2460	20231031	4.07	3675	-30.34	20240123	2460	4.07	20240628	4560	-43.86	20230712	2460	4.07	20231031	1.27	N	047400	500	210 억		97876	N	N	71	N	00	N
141	20240708	130504	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2555	-40	5	-1.54	313938290	123165	126.63	2605	2605	2535	3370	1820	2595	2548.92	0.23	0	4350	2655	2625	2605	2575	2555	2640	2590	210	775	500	1860	5	1	42000000	1073	-5.94	1.68	12	0.29	-430.00	1517.00	4560	20230712	-43.97	2460	20231031	3.86	3675	-30.48	20240123	2460	3.86	20240628	4560	-43.97	20230712	2460	3.86	20231031	1.27	N	047400	500	210 억		97876	N	N	71	N	00	N
142	20240708	120506	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2550	-45	5	-1.73	238119370	93373	96.00	2605	2605	2535	3370	1820	2595	2550.20	0.23	0	3700	2655	2625	2605	2575	2555	2640	2590	210	775	500	1860	5	1	42000000	1071	-5.93	1.68	12	0.22	-430.00	1517.00	4560	20230712	-44.08	2460	20231031	3.66	3675	-30.61	20240123	2460	3.66	20240628	4560	-44.08	20230712	2460	3.66	20231031	1.27	N	047400	500	210 억		97876	N	N	71	N	00	N
143	20240708	110504	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2545	-50	5	-1.93	145151050	56750	58.35	2605	2605	2535	3370	1820	2595	2557.73	0.23	0	-427	2655	2625	2605	2575	2555	2640	2590	210	775	500	1860	5	1	42000000	1069	-5.92	1.68	12	0.14	-430.00	1517.00	4560	20230712	-44.19	2460	20231031	3.46	3675	-30.75	20240123	2460	3.46	20240628	4560	-44.19	20230712	2460	3.46	20231031	1.27	N	047400	500	210 억		97876	N	N	71	N	00	N
144	20240708	100505	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2555	-40	5	-1.54	121874260	47616	48.95	2605	2605	2535	3370	1820	2595	2559.52	0.23	0	14	2655	2625	2605	2575	2555	2640	2590	210	775	500	1860	5	1	42000000	1073	-5.94	1.68	12	0.11	-430.00	1517.00	4560	20230712	-43.97	2460	20231031	3.86	3675	-30.48	20240123	2460	3.86	20240628	4560	-43.97	20230712	2460	3.86	20231031	1.27	N	047400	500	210 억		97876	N	N	71	N	00	N
145	20240708	090505	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2580	-15	5	-0.58	11431400	4407	4.53	2605	2605	2580	3370	1820	2595	2593.92	0.23	0	14	2655	2625	2605	2575	2555	2640	2590	210	775	500	1860	5	1	42000000	1084	-6.00	1.70	12	0.01	-430.00	1517.00	4560	20230712	-43.42	2460	20231031	4.88	3675	-29.80	20240123	2460	4.88	20240628	4560	-43.42	20230712	2460	4.88	20231031	1.27	N	047400	500	210 억		97876	N	N	71	N	00	N
146	20240705	160503	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2595	10	2	0.39	251091090	96314	56.41	2585	2635	2585	3360	1810	2585	2607.01	0.25	0	-6166	2661	2622	2601	2562	2541	2612	2552	210	775	500	1860	5	1	42000000	1090	-6.03	1.71	12	0.23	-430.00	1517.00	4560	20230712	-43.09	2460	20231031	5.49	3675	-29.39	20240123	2460	5.49	20240628	4560	-43.09	20230712	2460	5.49	20231031	1.28	N	047400	500	210 억		103130	N	N	71	N	00	N
147	20240705	150504	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2600	15	2	0.58	236573985	90722	53.13	2585	2635	2585	3360	1810	2585	2607.68	0.25	0	-6526	2661	2622	2601	2562	2541	2612	2552	210	775	500	1860	5	1	42000000	1092	-6.05	1.71	12	0.22	-430.00	1517.00	4560	20230712	-42.98	2460	20231031	5.69	3675	-29.25	20240123	2460	5.69	20240628	4560	-42.98	20230712	2460	5.69	20231031	1.28	N	047400	500	210 억		103130	N	N	45	N	00	N
148	20240705	140504	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2615	30	2	1.16	220360140	84489	49.48	2585	2635	2585	3360	1810	2585	2608.15	0.25	0	-6538	2661	2622	2601	2562	2541	2612	2552	210	775	500	1860	5	1	42000000	1098	-6.08	1.72	12	0.20	-430.00	1517.00	4560	20230712	-42.65	2460	20231031	6.30	3675	-28.84	20240123	2460	6.30	20240628	4560	-42.65	20230712	2460	6.30	20231031	1.28	N	047400	500	210 억		103130	N	N	45	N	00	N
149	20240705	130504	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2610	25	2	0.97	180538710	69245	40.55	2585	2635	2585	3360	1810	2585	2607.25	0.25	0	-6488	2661	2622	2601	2562	2541	2612	2552	210	775	500	1860	5	1	42000000	1096	-6.07	1.72	12	0.16	-430.00	1517.00	4560	20230712	-42.76	2460	20231031	6.10	3675	-28.98	20240123	2460	6.10	20240628	4560	-42.76	20230712	2460	6.10	20231031	1.28	N	047400	500	210 억		103130	N	N	45	N	00	N
150	20240705	120504	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2630	45	2	1.74	149172850	57258	33.53	2585	2630	2585	3360	1810	2585	2605.28	0.25	0	-4253	2661	2622	2601	2562	2541	2612	2552	210	775	500	1860	5	1	42000000	1105	-6.12	1.73	12	0.14	-430.00	1517.00	4560	20230712	-42.32	2460	20231031	6.91	3675	-28.44	20240123	2460	6.91	20240628	4560	-42.32	20230712	2460	6.91	20231031	1.28	N	047400	500	210 억		103130	N	N	45	N	00	N
151	20240705	110503	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2615	30	2	1.16	126577850	48646	28.49	2585	2615	2585	3360	1810	2585	2602.02	0.25	0	-1511	2661	2622	2601	2562	2541	2612	2552	210	775	500	1860	5	1	42000000	1098	-6.08	1.72	12	0.12	-430.00	1517.00	4560	20230712	-42.65	2460	20231031	6.30	3675	-28.84	20240123	2460	6.30	20240628	4560	-42.65	20230712	2460	6.30	20231031	1.28	N	047400	500	210 억		103130	N	N	45	N	00	N
152	20240705	100503	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2610	25	2	0.97	69235765	26652	15.61	2585	2610	2585	3360	1810	2585	2597.77	0.25	0	-1511	2661	2622	2601	2562	2541	2612	2552	210	775	500	1860	5	1	42000000	1096	-6.07	1.72	12	0.06	-430.00	1517.00	4560	20230712	-42.76	2460	20231031	6.10	3675	-28.98	20240123	2460	6.10	20240628	4560	-42.76	20230712	2460	6.10	20231031	1.28	N	047400	500	210 억		103130	N	N	45	N	00	N
153	20240705	090503	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2590	5	2	0.19	4295035	1660	0.97	2585	2600	2585	3360	1810	2585	2587.37	0.25	0	113	2661	2622	2601	2562	2541	2612	2552	210	775	500	1860	5	1	42000000	1088	-6.02	1.71	12	0.00	-430.00	1517.00	4560	20230712	-43.20	2460	20231031	5.28	3675	-29.52	20240123	2460	5.28	20240628	4560	-43.20	20230712	2460	5.28	20231031	1.28	N	047400	500	210 억		103130	N	N	45	N	00	N
154	20240704	160501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2585	-55	5	-2.08	428521335	164951	47.70	2620	2640	2580	3430	1850	2640	2597.87	0.27	0	-10943	2793	2716	2668	2591	2543	2692	2567	210	790	500	1900	5	1	42000000	1086	-6.01	1.70	12	0.39	-430.00	1517.00	4560	20230712	-43.31	2460	20231031	5.08	3675	-29.66	20240123	2460	5.08	20240628	4560	-43.31	20230712	2460	5.08	20231031	1.29	N	047400	500	210 억		113542	N	N	45	N	00	N
155	20240704	150503	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2590	-50	5	-1.89	408444110	157201	45.46	2620	2640	2580	3430	1850	2640	2598.23	0.27	0	-9169	2793	2716	2668	2591	2543	2692	2567	210	790	500	1900	5	1	42000000	1088	-6.02	1.71	12	0.37	-430.00	1517.00	4560	20230712	-43.20	2460	20231031	5.28	3675	-29.52	20240123	2460	5.28	20240628	4560	-43.20	20230712	2460	5.28	20231031	1.29	N	047400	500	210 억		113542	N	N	42	N	00	N
156	20240704	140503	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2600	-40	5	-1.52	345237940	132785	38.40	2620	2640	2580	3430	1850	2640	2599.98	0.27	0	-8365	2793	2716	2668	2591	2543	2692	2567	210	790	500	1900	5	1	42000000	1092	-6.05	1.71	12	0.32	-430.00	1517.00	4560	20230712	-42.98	2460	20231031	5.69	3675	-29.25	20240123	2460	5.69	20240628	4560	-42.98	20230712	2460	5.69	20231031	1.29	N	047400	500	210 억		113542	N	N	42	N	00	N
157	20240704	130503	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2595	-45	5	-1.70	308871235	118745	34.34	2620	2640	2580	3430	1850	2640	2601.13	0.27	0	-5305	2793	2716	2668	2591	2543	2692	2567	210	790	500	1900	5	1	42000000	1090	-6.03	1.71	12	0.28	-430.00	1517.00	4560	20230712	-43.09	2460	20231031	5.49	3675	-29.39	20240123	2460	5.49	20240628	4560	-43.09	20230712	2460	5.49	20231031	1.29	N	047400	500	210 억		113542	N	N	42	N	00	N
158	20240704	120502	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2595	-45	5	-1.70	253436190	97326	28.14	2620	2640	2590	3430	1850	2640	2603.99	0.27	0	-3756	2793	2716	2668	2591	2543	2692	2567	210	790	500	1900	5	1	42000000	1090	-6.03	1.71	12	0.23	-430.00	1517.00	4560	20230712	-43.09	2460	20231031	5.49	3675	-29.39	20240123	2460	5.49	20240628	4560	-43.09	20230712	2460	5.49	20231031	1.29	N	047400	500	210 억		113542	N	N	42	N	00	N
159	20240704	110501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2595	-45	5	-1.70	214048185	82131	23.75	2620	2640	2590	3430	1850	2640	2606.18	0.27	0	-3334	2793	2716	2668	2591	2543	2692	2567	210	790	500	1900	5	1	42000000	1090	-6.03	1.71	12	0.20	-430.00	1517.00	4560	20230712	-43.09	2460	20231031	5.49	3675	-29.39	20240123	2460	5.49	20240628	4560	-43.09	20230712	2460	5.49	20231031	1.29	N	047400	500	210 억		113542	N	N	42	N	00	N
160	20240704	100502	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2635	-5	5	-0.19	143783155	55150	15.95	2620	2640	2590	3430	1850	2640	2607.13	0.27	0	3639	2793	2716	2668	2591	2543	2692	2567	210	790	500	1900	5	1	42000000	1107	-6.13	1.74	12	0.13	-430.00	1517.00	4560	20230712	-42.21	2460	20231031	7.11	3675	-28.30	20240123	2460	7.11	20240628	4560	-42.21	20230712	2460	7.11	20231031	1.29	N	047400	500	210 억		113542	N	N	42	N	00	N
161	20240704	090502	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2615	-25	5	-0.95	36607700	13973	4.04	2620	2640	2615	3430	1850	2640	2619.89	0.27	0	4422	2793	2716	2668	2591	2543	2692	2567	210	790	500	1900	5	1	42000000	1098	-6.08	1.72	12	0.03	-430.00	1517.00	4560	20230712	-42.65	2460	20231031	6.30	3675	-28.84	20240123	2460	6.30	20240628	4560	-42.65	20230712	2460	6.30	20231031	1.29	N	047400	500	210 억		113542	N	N	42	N	00	N
162	20240703	160459	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2640	-60	5	-2.22	920081845	344531	90.61	2670	2745	2620	3510	1890	2700	2670.53	0.28	0	2080	2776	2737	2681	2642	2586	2757	2662	210	810	500	1940	5	1	42000000	1109	-6.14	1.74	12	0.82	-430.00	1517.00	4560	20230712	-42.11	2460	20231031	7.32	3675	-28.16	20240123	2460	7.32	20240628	4560	-42.11	20230712	2460	7.32	20231031	1.24	N	047400	500	210 억		117423	N	N	42	N	00	N
163	20240703	150501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2645	-55	5	-2.04	842932900	315211	82.90	2670	2745	2625	3510	1890	2700	2674.18	0.28	0	-2355	2776	2737	2681	2642	2586	2757	2662	210	810	500	1940	5	1	42000000	1111	-6.15	1.74	12	0.75	-430.00	1517.00	4560	20230712	-42.00	2460	20231031	7.52	3675	-28.03	20240123	2460	7.52	20240628	4560	-42.00	20230712	2460	7.52	20231031	1.24	N	047400	500	210 억		117423	N	N	52	N	00	N
164	20240703	140501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2670	-30	5	-1.11	702590100	262363	69.00	2670	2745	2625	3510	1890	2700	2677.93	0.28	0	-8093	2776	2737	2681	2642	2586	2757	2662	210	810	500	1940	5	1	42000000	1121	-6.21	1.76	12	0.62	-430.00	1517.00	4560	20230712	-41.45	2460	20231031	8.54	3675	-27.35	20240123	2460	8.54	20240628	4560	-41.45	20230712	2460	8.54	20231031	1.24	N	047400	500	210 억		117423	N	N	52	N	00	N
165	20240703	130501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2720	20	2	0.74	638701690	238678	62.77	2670	2745	2625	3510	1890	2700	2675.99	0.28	0	-7880	2776	2737	2681	2642	2586	2757	2662	210	810	500	1940	5	1	42000000	1142	-6.33	1.79	12	0.57	-430.00	1517.00	4560	20230712	-40.35	2460	20231031	10.57	3675	-25.99	20240123	2460	10.57	20240628	4560	-40.35	20230712	2460	10.57	20231031	1.24	N	047400	500	210 억		117423	N	N	52	N	00	N
166	20240703	120500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2710	10	2	0.37	489030150	183629	48.29	2670	2745	2625	3510	1890	2700	2663.14	0.28	0	-6111	2776	2737	2681	2642	2586	2757	2662	210	810	500	1940	5	1	42000000	1138	-6.30	1.79	12	0.44	-430.00	1517.00	4560	20230712	-40.57	2460	20231031	10.16	3675	-26.26	20240123	2460	10.16	20240628	4560	-40.57	20230712	2460	10.16	20231031	1.24	N	047400	500	210 억		117423	N	N	52	N	00	N
167	20240703	110502	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2640	-60	5	-2.22	314987085	119261	31.36	2670	2670	2625	3510	1890	2700	2641.14	0.28	0	-2430	2776	2737	2681	2642	2586	2757	2662	210	810	500	1940	5	1	42000000	1109	-6.14	1.74	12	0.28	-430.00	1517.00	4560	20230712	-42.11	2460	20231031	7.32	3675	-28.16	20240123	2460	7.32	20240628	4560	-42.11	20230712	2460	7.32	20231031	1.24	N	047400	500	210 억		117423	N	N	52	N	00	N
168	20240703	100501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2635	-65	5	-2.41	243618125	92231	24.26	2670	2670	2625	3510	1890	2700	2641.37	0.28	0	2924	2776	2737	2681	2642	2586	2757	2662	210	810	500	1940	5	1	42000000	1107	-6.13	1.74	12	0.22	-430.00	1517.00	4560	20230712	-42.21	2460	20231031	7.11	3675	-28.30	20240123	2460	7.11	20240628	4560	-42.21	20230712	2460	7.11	20231031	1.24	N	047400	500	210 억		117423	N	N	52	N	00	N
169	20240703	090500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2650	-50	5	-1.85	59317075	22444	5.90	2670	2670	2625	3510	1890	2700	2642.82	0.28	0	5579	2776	2737	2681	2642	2586	2757	2662	210	810	500	1940	5	1	42000000	1113	-6.16	1.75	12	0.05	-430.00	1517.00	4560	20230712	-41.89	2460	20231031	7.72	3675	-27.89	20240123	2460	7.72	20240628	4560	-41.89	20230712	2460	7.72	20231031	1.24	N	047400	500	210 억		117423	N	N	52	N	00	N
170	20240702	160459	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2700	15	2	0.56	1008495210	375963	40.79	2690	2720	2625	3490	1880	2685	2682.42	0.28	0	6935	2848	2766	2638	2556	2428	2807	2597	210	805	500	1930	5	1	42000000	1134	-6.28	1.78	12	0.90	-430.00	1517.00	4560	20230712	-40.79	2460	20231031	9.76	3675	-26.53	20240123	2460	9.76	20240628	4560	-40.79	20230712	2460	9.76	20231031	1.25	N	047400	500	210 억		118778	N	N	52	N	00	N
171	20240702	150459	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2685	0	3	0.00	931604735	347487	37.70	2690	2720	2625	3490	1880	2685	2680.98	0.28	0	9044	2848	2766	2638	2556	2428	2807	2597	210	805	500	1930	5	1	42000000	1128	-6.24	1.77	12	0.83	-430.00	1517.00	4560	20230712	-41.12	2460	20231031	9.15	3675	-26.94	20240123	2460	9.15	20240628	4560	-41.12	20230712	2460	9.15	20231031	1.25	N	047400	500	210 억		118778	N	N	60	N	00	N
172	20240702	140500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2695	10	2	0.37	862519605	321715	34.91	2690	2720	2625	3490	1880	2685	2681.01	0.28	0	9364	2848	2766	2638	2556	2428	2807	2597	210	805	500	1930	5	1	42000000	1132	-6.27	1.78	12	0.77	-430.00	1517.00	4560	20230712	-40.90	2460	20231031	9.55	3675	-26.67	20240123	2460	9.55	20240628	4560	-40.90	20230712	2460	9.55	20231031	1.25	N	047400	500	210 억		118778	N	N	60	N	00	N
173	20240702	130500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2695	10	2	0.37	785316570	293004	31.79	2690	2720	2625	3490	1880	2685	2680.22	0.28	0	12676	2848	2766	2638	2556	2428	2807	2597	210	805	500	1930	5	1	42000000	1132	-6.27	1.78	12	0.70	-430.00	1517.00	4560	20230712	-40.90	2460	20231031	9.55	3675	-26.67	20240123	2460	9.55	20240628	4560	-40.90	20230712	2460	9.55	20231031	1.25	N	047400	500	210 억		118778	N	N	60	N	00	N
174	20240702	120501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2695	10	2	0.37	728408050	271837	29.50	2690	2720	2625	3490	1880	2685	2679.58	0.28	0	11416	2848	2766	2638	2556	2428	2807	2597	210	805	500	1930	5	1	42000000	1132	-6.27	1.78	12	0.65	-430.00	1517.00	4560	20230712	-40.90	2460	20231031	9.55	3675	-26.67	20240123	2460	9.55	20240628	4560	-40.90	20230712	2460	9.55	20231031	1.25	N	047400	500	210 억		118778	N	N	60	N	00	N
175	20240702	110459	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2695	10	2	0.37	610987365	228396	24.78	2690	2720	2625	3490	1880	2685	2675.12	0.28	0	8304	2848	2766	2638	2556	2428	2807	2597	210	805	500	1930	5	1	42000000	1132	-6.27	1.78	12	0.54	-430.00	1517.00	4560	20230712	-40.90	2460	20231031	9.55	3675	-26.67	20240123	2460	9.55	20240628	4560	-40.90	20230712	2460	9.55	20231031	1.25	N	047400	500	210 억		118778	N	N	60	N	00	N
176	20240702	100500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2680	-5	5	-0.19	294860100	111161	12.06	2690	2700	2625	3490	1880	2685	2652.55	0.28	0	2071	2848	2766	2638	2556	2428	2807	2597	210	805	500	1930	5	1	42000000	1126	-6.23	1.77	12	0.26	-430.00	1517.00	4560	20230712	-41.23	2460	20231031	8.94	3675	-27.07	20240123	2460	8.94	20240628	4560	-41.23	20230712	2460	8.94	20231031	1.25	N	047400	500	210 억		118778	N	N	60	N	00	N
177	20240702	090501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2700	15	2	0.56	93354315	35064	3.80	2690	2700	2640	3490	1880	2685	2662.40	0.28	0	4074	2848	2766	2638	2556	2428	2807	2597	210	805	500	1930	5	1	42000000	1134	-6.28	1.78	12	0.08	-430.00	1517.00	4560	20230712	-40.79	2460	20231031	9.76	3675	-26.53	20240123	2460	9.76	20240628	4560	-40.79	20230712	2460	9.76	20231031	1.25	N	047400	500	210 억		118778	N	N	60	N	00	N
178	20240701	160458	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2685	190	2	7.62	2423214160	916299	432.80	2630	2720	2510	3240	1750	2495	2644.58	0.27	0	1697	2578	2536	2498	2456	2418	2517	2437	210	745	500	1790	5	1	42000000	1128	-6.24	1.77	12	2.18	-430.00	1517.00	4560	20230712	-41.12	2460	20231031	9.15	3675	-26.94	20240123	2460	9.15	20240628	4560	-41.12	20230712	2460	9.15	20231031	1.26	N	047400	500	210 억		113301	N	N	60	N	00	N
179	20240701	150500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2690	195	2	7.82	2341478305	885818	418.40	2630	2720	2510	3240	1750	2495	2643.31	0.27	0	-2659	2578	2536	2498	2456	2418	2517	2437	210	745	500	1790	5	1	42000000	1130	-6.26	1.77	12	2.11	-430.00	1517.00	4560	20230712	-41.01	2460	20231031	9.35	3675	-26.80	20240123	2460	9.35	20240628	4560	-41.01	20230712	2460	9.35	20231031	1.26	N	047400	500	210 억		113301	N	N	51	N	00	N
180	20240701	140458	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2695	200	2	8.02	2040320020	774175	365.67	2630	2700	2510	3240	1750	2495	2635.49	0.27	0	-8261	2578	2536	2498	2456	2418	2517	2437	210	745	500	1790	5	1	42000000	1132	-6.27	1.78	12	1.84	-430.00	1517.00	4560	20230712	-40.90	2460	20231031	9.55	3675	-26.67	20240123	2460	9.55	20240628	4560	-40.90	20230712	2460	9.55	20231031	1.26	N	047400	500	210 억		113301	N	N	51	N	00	N
181	20240701	130458	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2685	190	2	7.62	1864139715	708333	334.57	2630	2700	2510	3240	1750	2495	2631.75	0.27	0	-18812	2578	2536	2498	2456	2418	2517	2437	210	745	500	1790	5	1	42000000	1128	-6.24	1.77	12	1.69	-430.00	1517.00	4560	20230712	-41.12	2460	20231031	9.15	3675	-26.94	20240123	2460	9.15	20240628	4560	-41.12	20230712	2460	9.15	20231031	1.26	N	047400	500	210 억		113301	N	N	51	N	00	N
182	20240701	120500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2625	130	2	5.21	1697467225	645669	304.97	2630	2700	2510	3240	1750	2495	2629.03	0.27	0	-25012	2578	2536	2498	2456	2418	2517	2437	210	745	500	1790	5	1	42000000	1103	-6.10	1.73	12	1.54	-430.00	1517.00	4560	20230712	-42.43	2460	20231031	6.71	3675	-28.57	20240123	2460	6.71	20240628	4560	-42.43	20230712	2460	6.71	20231031	1.26	N	047400	500	210 억		113301	N	N	51	N	00	N
183	20240701	110458	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2615	120	2	4.81	1491501155	567034	267.83	2630	2700	2510	3240	1750	2495	2630.38	0.27	0	-33701	2578	2536	2498	2456	2418	2517	2437	210	745	500	1790	5	1	42000000	1098	-6.08	1.72	12	1.35	-430.00	1517.00	4560	20230712	-42.65	2460	20231031	6.30	3675	-28.84	20240123	2460	6.30	20240628	4560	-42.65	20230712	2460	6.30	20231031	1.26	N	047400	500	210 억		113301	N	N	51	N	00	N
184	20240701	100457	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2640	145	2	5.81	1264996675	481221	227.30	2630	2700	2510	3240	1750	2495	2628.75	0.27	0	-19409	2578	2536	2498	2456	2418	2517	2437	210	745	500	1790	5	1	42000000	1109	-6.14	1.74	12	1.15	-430.00	1517.00	4560	20230712	-42.11	2460	20231031	7.32	3675	-28.16	20240123	2460	7.32	20240628	4560	-42.11	20230712	2460	7.32	20231031	1.26	N	047400	500	210 억		113301	N	N	51	N	00	N
185	20240701	090457	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2585	90	2	3.61	356347755	137553	64.97	2630	2630	2510	3240	1750	2495	2590.69	0.27	0	-30799	2578	2536	2498	2456	2418	2517	2437	210	745	500	1790	5	1	42000000	1086	-6.01	1.70	12	0.33	-430.00	1517.00	4560	20230712	-43.31	2460	20231031	5.08	3675	-29.66	20240123	2460	5.08	20240628	4560	-43.31	20230712	2460	5.08	20231031	1.26	N	047400	500	210 억		113301	N	N	51	N	00	N