KissMeData/007210/price/prices-20230801.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	20230831	160226	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3610	40	2	1.12	3209587905	896136	57.67	3565	3615	3540	4640	2500	3570	3581.42	4.37	0	19283	3706	3637	3506	3437	3306	3672	3472	343	1070	500	2490	5	1	68560000	2475	24.90	0.94	12	1.31	145.00	3854.00	3895	20230829	-7.32	1710	20221013	111.11	3895	-7.32	20230829	1900	90.00	20230103	3895	-7.32	20230829	1710	111.11	20221013	3.33	N	007210	500	342 억		2993170	N	N	3	N	00	Y
3	20230831	150253	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3615	45	2	1.26	2909600515	813037	52.33	3565	3615	3540	4640	2500	3570	3578.69	4.37	0	12770	3706	3637	3506	3437	3306	3672	3472	343	1070	500	2490	5	1	68560000	2478	24.93	0.94	12	1.19	145.00	3854.00	3895	20230829	-7.19	1710	20221013	111.40	3895	-7.19	20230829	1900	90.26	20230103	3895	-7.19	20230829	1710	111.40	20221013	3.33	N	007210	500	342 억		2993170	N	N	4	N	00	Y
4	20230831	140303	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3590	20	2	0.56	2638084175	737726	47.48	3565	3615	3540	4640	2500	3570	3575.97	4.37	0	-5945	3706	3637	3506	3437	3306	3672	3472	343	1070	500	2490	5	1	68560000	2461	24.76	0.93	12	1.08	145.00	3854.00	3895	20230829	-7.83	1710	20221013	109.94	3895	-7.83	20230829	1900	88.95	20230103	3895	-7.83	20230829	1710	109.94	20221013	3.33	N	007210	500	342 억		2993170	N	N	4	N	00	Y
5	20230831	130258	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3580	10	2	0.28	2275199815	635672	40.91	3565	3615	3550	4640	2500	3570	3579.21	4.37	0	-20990	3706	3637	3506	3437	3306	3672	3472	343	1070	500	2490	5	1	68560000	2454	24.69	0.93	12	0.93	145.00	3854.00	3895	20230829	-8.09	1710	20221013	109.36	3895	-8.09	20230829	1900	88.42	20230103	3895	-8.09	20230829	1710	109.36	20221013	3.33	N	007210	500	342 억		2993170	N	N	4	N	00	Y
6	20230831	120300	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3615	45	2	1.26	1889298735	528024	33.98	3565	3615	3550	4640	2500	3570	3578.06	4.37	0	-28178	3706	3637	3506	3437	3306	3672	3472	343	1070	500	2490	5	1	68560000	2478	24.93	0.94	12	0.77	145.00	3854.00	3895	20230829	-7.19	1710	20221013	111.40	3895	-7.19	20230829	1900	90.26	20230103	3895	-7.19	20230829	1710	111.40	20221013	3.33	N	007210	500	342 억		2993170	N	N	4	N	00	Y
7	20230831	110358	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3585	15	2	0.42	1270943840	356866	22.97	3565	3585	3550	4640	2500	3570	3561.39	4.37	0	-35649	3706	3637	3506	3437	3306	3672	3472	343	1070	500	2490	5	1	68560000	2458	24.72	0.93	12	0.52	145.00	3854.00	3895	20230829	-7.96	1710	20221013	109.65	3895	-7.96	20230829	1900	88.68	20230103	3895	-7.96	20230829	1710	109.65	20221013	3.33	N	007210	500	342 억		2993170	N	N	4	N	00	Y
8	20230831	100324	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3550	-20	5	-0.56	764837045	215188	13.85	3565	3565	3550	4640	2500	3570	3554.24	4.37	0	-24862	3706	3637	3506	3437	3306	3672	3472	343	1070	500	2490	5	1	68560000	2434	24.48	0.92	12	0.31	145.00	3854.00	3895	20230829	-8.86	1710	20221013	107.60	3895	-8.86	20230829	1900	86.84	20230103	3895	-8.86	20230829	1710	107.60	20221013	3.33	N	007210	500	342 억		2993170	N	N	4	N	00	Y
9	20230831	090241	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3565	-5	5	-0.14	218090895	61175	3.94	3565	3565	3565	4640	2500	3570	3565.00	4.37	0	-3257	3706	3637	3506	3437	3306	3672	3472	343	1070	500	2490	5	1	68560000	2444	24.59	0.93	12	0.09	145.00	3854.00	3895	20230829	-8.47	1710	20221013	108.48	3895	-8.47	20230829	1900	87.63	20230103	3895	-8.47	20230829	1710	108.48	20221013	3.33	N	007210	500	342 억		2993170	N	N	4	N	00	Y
10	20230830	160228	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3570	75	2	2.15	5212631650	1506919	10.89	3405	3575	3375	4540	2450	3495	3458.59	4.37	0	30787	4155	3825	3565	3235	2975	3990	3400	343	1045	500	2440	5	1	68560000	2448	24.62	0.93	12	2.20	145.00	3854.00	3895	20230829	-8.34	1710	20221013	108.77	3895	-8.34	20230829	1900	87.89	20230103	3895	-8.34	20230829	1710	108.77	20221013	2.74	N	007210	500	342 억		2998745	N	N	4	N	00	Y
11	20230830	150249	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3570	75	2	2.15	4554398620	1322540	9.55	3405	3575	3375	4540	2450	3495	3443.66	4.37	0	2541	4155	3825	3565	3235	2975	3990	3400	343	1045	500	2440	5	1	68560000	2448	24.62	0.93	12	1.93	145.00	3854.00	3895	20230829	-8.34	1710	20221013	108.77	3895	-8.34	20230829	1900	87.89	20230103	3895	-8.34	20230829	1710	108.77	20221013	2.74	N	007210	500	342 억		2998745	N	N	2	N	00	Y
12	20230830	140310	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3520	25	2	0.72	3599259290	1055187	7.62	3405	3520	3375	4540	2450	3495	3410.98	4.37	0	-34409	4155	3825	3565	3235	2975	3990	3400	343	1045	500	2440	5	1	68560000	2413	24.28	0.91	12	1.54	145.00	3854.00	3895	20230829	-9.63	1710	20221013	105.85	3895	-9.63	20230829	1900	85.26	20230103	3895	-9.63	20230829	1710	105.85	20221013	2.74	N	007210	500	342 억		2998745	N	N	2	N	00	Y
13	20230830	130251	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3470	-25	5	-0.72	3121067860	918358	6.63	3405	3470	3375	4540	2450	3495	3398.49	4.37	0	-49737	4155	3825	3565	3235	2975	3990	3400	343	1045	500	2440	5	1	68560000	2379	23.93	0.90	12	1.34	145.00	3854.00	3895	20230829	-10.91	1710	20221013	102.92	3895	-10.91	20230829	1900	82.63	20230103	3895	-10.91	20230829	1710	102.92	20221013	2.74	N	007210	500	342 억		2998745	N	N	2	N	00	Y
14	20230830	120258	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3400	-95	5	-2.72	2655746150	783490	5.66	3405	3405	3375	4540	2450	3495	3389.58	4.37	0	-66929	4155	3825	3565	3235	2975	3990	3400	343	1045	500	2440	5	1	68560000	2331	23.45	0.88	12	1.14	145.00	3854.00	3895	20230829	-12.71	1710	20221013	98.83	3895	-12.71	20230829	1900	78.95	20230103	3895	-12.71	20230829	1710	98.83	20221013	2.74	N	007210	500	342 억		2998745	N	N	2	N	00	Y
15	20230830	110351	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3375	-120	5	-3.43	2194654175	647435	4.68	3405	3405	3375	4540	2450	3495	3389.70	4.37	0	-38282	4155	3825	3565	3235	2975	3990	3400	343	1045	500	2440	5	1	68560000	2314	23.28	0.88	12	0.94	145.00	3854.00	3895	20230829	-13.35	1710	20221013	97.37	3895	-13.35	20230829	1900	77.63	20230103	3895	-13.35	20230829	1710	97.37	20221013	2.74	N	007210	500	342 억		2998745	N	N	2	N	00	Y
16	20230830	100314	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3385	-110	5	-3.15	1331621315	392161	2.83	3405	3405	3385	4540	2450	3495	3395.49	4.37	0	-41089	4155	3825	3565	3235	2975	3990	3400	343	1045	500	2440	5	1	68560000	2321	23.34	0.88	12	0.57	145.00	3854.00	3895	20230829	-13.09	1710	20221013	97.95	3895	-13.09	20230829	1900	78.16	20230103	3895	-13.09	20230829	1710	97.95	20221013	2.74	N	007210	500	342 억		2998745	N	N	2	N	00	Y
17	20230830	090238	59	100.00	KOSPI		비금속광물	N	N	N	N		N	3405	-90	5	-2.58	385629855	113243	0.82	3405	3405	3405	4540	2450	3495	3405.00	4.37	0	669	4155	3825	3565	3235	2975	3990	3400	343	1045	500	2440	5	1	68560000	2334	23.48	0.88	12	0.17	145.00	3854.00	3895	20230829	-12.58	1710	20221013	99.12	3895	-12.58	20230829	1900	79.21	20230103	3895	-12.58	20230829	1710	99.12	20221013	2.74	N	007210	500	342 억		2998745	N	N	2	N	00	Y
18	20230829	160225	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3495	195	2	5.91	48538734140	13694249	467.90	3335	3895	3305	4290	2310	3300	3544.49	3.81	0	422575	3563	3431	3353	3221	3143	3392	3182	343	990	500	2310	5	1	68560000	2396	24.10	0.91	12	19.97	145.00	3854.00	3895	20230829	-10.27	1710	20221013	104.39	3895	-10.27	20230829	1900	83.95	20230103	3895	-10.27	20230829	1710	104.39	20221013	3.01	N	007210	500	342 억		2615108	N	N	2	N	00	N
19	20230829	150250	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3540	240	2	7.27	45921106510	12934742	441.94	3335	3895	3305	4290	2310	3300	3550.21	3.81	0	371951	3563	3431	3353	3221	3143	3392	3182	343	990	500	2310	5	1	68560000	2427	24.41	0.92	12	18.87	145.00	3854.00	3895	20230829	-9.11	1710	20221013	107.02	3895	-9.11	20230829	1900	86.32	20230103	3895	-9.11	20230829	1710	107.02	20221013	3.01	N	007210	500	342 억		2615108	N	N	3	N	00	N
20	20230829	140305	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3455	155	2	4.70	16169854215	4646990	158.77	3335	3735	3305	4290	2310	3300	3479.64	3.81	0	324410	3563	3431	3353	3221	3143	3392	3182	343	990	500	2310	5	1	68560000	2369	23.83	0.90	12	6.78	145.00	3854.00	3735	20230829	-7.50	1710	20221013	102.05	3735	-7.50	20230829	1900	81.84	20230103	3735	-7.50	20230829	1710	102.05	20221013	3.01	N	007210	500	342 억		2615108	N	N	3	N	00	N
21	20230829	130256	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3375	75	2	2.27	11635248920	3336707	114.01	3335	3735	3305	4290	2310	3300	3487.05	3.81	0	-29617	3563	3431	3353	3221	3143	3392	3182	343	990	500	2310	5	1	68560000	2314	23.28	0.88	12	4.87	145.00	3854.00	3735	20230829	-9.64	1710	20221013	97.37	3735	-9.64	20230829	1900	77.63	20230103	3735	-9.64	20230829	1710	97.37	20221013	3.01	N	007210	500	342 억		2615108	N	N	3	N	00	N
22	20230829	120258	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3370	70	2	2.12	3738831725	1108203	37.86	3335	3425	3305	4290	2310	3300	3373.78	3.81	0	122204	3563	3431	3353	3221	3143	3392	3182	343	990	500	2310	5	1	68560000	2310	23.24	0.87	12	1.62	145.00	3854.00	3610	20230825	-6.65	1710	20221013	97.08	3610	-6.65	20230825	1900	77.37	20230103	3610	-6.65	20230825	1710	97.08	20221013	3.01	N	007210	500	342 억		2615108	N	N	3	N	00	N
23	20230829	110430	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3350	50	2	1.52	3382426475	1002244	34.24	3335	3425	3305	4290	2310	3300	3374.85	3.81	0	109816	3563	3431	3353	3221	3143	3392	3182	343	990	500	2310	5	1	68560000	2297	23.10	0.87	12	1.46	145.00	3854.00	3610	20230825	-7.20	1710	20221013	95.91	3610	-7.20	20230825	1900	76.32	20230103	3610	-7.20	20230825	1710	95.91	20221013	3.01	N	007210	500	342 억		2615108	N	N	3	N	00	N
24	20230829	100318	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3415	115	2	3.48	2459092195	726605	24.83	3335	3425	3315	4290	2310	3300	3384.36	3.81	0	76209	3563	3431	3353	3221	3143	3392	3182	343	990	500	2310	5	1	68560000	2341	23.55	0.89	12	1.06	145.00	3854.00	3610	20230825	-5.40	1710	20221013	99.71	3610	-5.40	20230825	1900	79.74	20230103	3610	-5.40	20230825	1710	99.71	20221013	3.01	N	007210	500	342 억		2615108	N	N	3	N	00	N
25	20230829	090219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3325	25	2	0.76	106170210	31849	1.09	3335	3355	3315	4290	2310	3300	3333.57	3.81	0	-7754	3563	3431	3353	3221	3143	3392	3182	343	990	500	2310	5	1	68560000	2280	22.93	0.86	12	0.05	145.00	3854.00	3610	20230825	-7.89	1710	20221013	94.44	3610	-7.89	20230825	1900	75.00	20230103	3610	-7.89	20230825	1710	94.44	20221013	3.01	N	007210	500	342 억		2615108	N	N	3	N	00	N
26	20230828	160220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3300	0	3	0.00	9781841805	2902055	25.85	3385	3485	3275	4290	2310	3300	3370.71	3.55	0	145382	3910	3605	3305	3000	2700	3757	3152	343	990	500	2310	5	1	68560000	2262	22.76	0.86	12	4.23	145.00	3854.00	3610	20230825	-8.59	1710	20221013	92.98	3610	-8.59	20230825	1900	73.68	20230103	3610	-8.59	20230825	1710	92.98	20221013	1.75	N	007210	500	342 억		2435586	N	N	3	N	00	N
27	20230828	150222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3340	40	2	1.21	9340685935	2768736	24.66	3385	3485	3275	4290	2310	3300	3373.63	3.55	0	110389	3910	3605	3305	3000	2700	3757	3152	343	990	500	2310	5	1	68560000	2290	23.03	0.87	12	4.04	145.00	3854.00	3610	20230825	-7.48	1710	20221013	95.32	3610	-7.48	20230825	1900	75.79	20230103	3610	-7.48	20230825	1710	95.32	20221013	1.75	N	007210	500	342 억		2435586	N	N	4	N	00	N
28	20230828	140222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3305	5	2	0.15	8539278045	2526717	22.51	3385	3485	3275	4290	2310	3300	3379.59	3.55	0	56819	3910	3605	3305	3000	2700	3757	3152	343	990	500	2310	5	1	68560000	2266	22.79	0.86	12	3.69	145.00	3854.00	3610	20230825	-8.45	1710	20221013	93.27	3610	-8.45	20230825	1900	73.95	20230103	3610	-8.45	20230825	1710	93.27	20221013	1.75	N	007210	500	342 억		2435586	N	N	4	N	00	N
29	20230828	130225	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3330	30	2	0.91	8024119815	2371384	21.12	3385	3485	3275	4290	2310	3300	3383.73	3.55	0	8297	3910	3605	3305	3000	2700	3757	3152	343	990	500	2310	5	1	68560000	2283	22.97	0.86	12	3.46	145.00	3854.00	3610	20230825	-7.76	1710	20221013	94.74	3610	-7.76	20230825	1900	75.26	20230103	3610	-7.76	20230825	1710	94.74	20221013	1.75	N	007210	500	342 억		2435586	N	N	4	N	00	N
30	20230828	120223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3320	20	2	0.61	7381541605	2176568	19.39	3385	3485	3305	4290	2310	3300	3391.37	3.55	0	-42312	3910	3605	3305	3000	2700	3757	3152	343	990	500	2310	5	1	68560000	2276	22.90	0.86	12	3.17	145.00	3854.00	3610	20230825	-8.03	1710	20221013	94.15	3610	-8.03	20230825	1900	74.74	20230103	3610	-8.03	20230825	1710	94.15	20221013	1.75	N	007210	500	342 억		2435586	N	N	4	N	00	N
31	20230828	110222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3335	35	2	1.06	6836242530	2012427	17.92	3385	3485	3305	4290	2310	3300	3397.01	3.55	0	-87749	3910	3605	3305	3000	2700	3757	3152	343	990	500	2310	5	1	68560000	2286	23.00	0.87	12	2.94	145.00	3854.00	3610	20230825	-7.62	1710	20221013	95.03	3610	-7.62	20230825	1900	75.53	20230103	3610	-7.62	20230825	1710	95.03	20221013	1.75	N	007210	500	342 억		2435586	N	N	4	N	00	N
32	20230828	100219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3355	55	2	1.67	5615602185	1649615	14.69	3385	3485	3305	4290	2310	3300	3404.19	3.55	0	-103338	3910	3605	3305	3000	2700	3757	3152	343	990	500	2310	5	1	68560000	2300	23.14	0.87	12	2.41	145.00	3854.00	3610	20230825	-7.06	1710	20221013	96.20	3610	-7.06	20230825	1900	76.58	20230103	3610	-7.06	20230825	1710	96.20	20221013	1.75	N	007210	500	342 억		2435586	N	N	4	N	00	N
33	20230828	090223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3335	35	2	1.06	1945932990	570581	5.08	3385	3465	3305	4290	2310	3300	3410.44	3.55	0	-100149	3910	3605	3305	3000	2700	3757	3152	343	990	500	2310	5	1	68560000	2286	23.00	0.87	12	0.83	145.00	3854.00	3610	20230825	-7.62	1710	20221013	95.03	3610	-7.62	20230825	1900	75.53	20230103	3610	-7.62	20230825	1710	95.03	20221013	1.75	N	007210	500	342 억		2435586	N	N	4	N	00	N
34	20230825	160222	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3300	200	2	6.45	36858520510	11081654	74.46	3040	3610	3005	4030	2170	3100	3326.13	3.20	0	219706	3750	3425	2990	2665	2230	3587	2827	343	930	500	2170	5	1	68560000	2262	22.76	0.86	12	16.16	145.00	3854.00	3610	20230825	-8.59	1710	20221013	92.98	3610	-8.59	20230825	1900	73.68	20230103	3610	-8.59	20230825	1710	92.98	20221013	1.76	N	007210	500	342 억		2196378	N	N	4	N	00	N
35	20230825	150222	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3345	245	2	7.90	35690289930	10728257	72.09	3040	3610	3005	4030	2170	3100	3326.79	3.20	0	140063	3750	3425	2990	2665	2230	3587	2827	343	930	500	2170	5	1	68560000	2293	23.07	0.87	12	15.65	145.00	3854.00	3610	20230825	-7.34	1710	20221013	95.61	3610	-7.34	20230825	1900	76.05	20230103	3610	-7.34	20230825	1710	95.61	20221013	1.76	N	007210	500	342 억		2196378	N	N	11	N	00	N
36	20230825	140221	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3290	190	2	6.13	33683064215	10124143	68.03	3040	3610	3005	4030	2170	3100	3327.04	3.20	0	150794	3750	3425	2990	2665	2230	3587	2827	343	930	500	2170	5	1	68560000	2256	22.69	0.85	12	14.77	145.00	3854.00	3610	20230825	-8.86	1710	20221013	92.40	3610	-8.86	20230825	1900	73.16	20230103	3610	-8.86	20230825	1710	92.40	20221013	1.76	N	007210	500	342 억		2196378	N	N	11	N	00	N
37	20230825	130221	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3305	205	2	6.61	32559021115	9782708	65.74	3040	3610	3005	4030	2170	3100	3328.26	3.20	0	67959	3750	3425	2990	2665	2230	3587	2827	343	930	500	2170	5	1	68560000	2266	22.79	0.86	12	14.27	145.00	3854.00	3610	20230825	-8.45	1710	20221013	93.27	3610	-8.45	20230825	1900	73.95	20230103	3610	-8.45	20230825	1710	93.27	20221013	1.76	N	007210	500	342 억		2196378	N	N	11	N	00	N
38	20230825	120222	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3320	220	2	7.10	29707019850	8919526	59.94	3040	3610	3005	4030	2170	3100	3330.60	3.20	0	133735	3750	3425	2990	2665	2230	3587	2827	343	930	500	2170	5	1	68560000	2276	22.90	0.86	12	13.01	145.00	3854.00	3610	20230825	-8.03	1710	20221013	94.15	3610	-8.03	20230825	1900	74.74	20230103	3610	-8.03	20230825	1710	94.15	20221013	1.76	N	007210	500	342 억		2196378	N	N	11	N	00	N
39	20230825	110222	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3425	325	2	10.48	20950046060	6324520	42.50	3040	3610	3005	4030	2170	3100	3312.56	3.20	0	-110316	3750	3425	2990	2665	2230	3587	2827	343	930	500	2170	5	1	68560000	2348	23.62	0.89	12	9.22	145.00	3854.00	3610	20230825	-5.12	1710	20221013	100.29	3610	-5.12	20230825	1900	80.26	20230103	3610	-5.12	20230825	1710	100.29	20221013	1.76	N	007210	500	342 억		2196378	N	N	11	N	00	N
40	20230825	100222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3285	185	2	5.97	8727271300	2741849	18.42	3040	3300	3005	4030	2170	3100	3183.03	3.20	0	49375	3750	3425	2990	2665	2230	3587	2827	343	930	500	2170	5	1	68560000	2252	22.66	0.85	12	4.00	145.00	3854.00	3315	20230824	-0.90	1710	20221013	92.11	3315	-0.90	20230824	1900	72.89	20230103	3315	-0.90	20230824	1710	92.11	20221013	1.76	N	007210	500	342 억		2196378	N	N	11	N	00	N
41	20230825	090222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	3060	-40	5	-1.29	797160930	262751	1.77	3040	3060	3005	4030	2170	3100	3033.54	3.20	0	28407	3750	3425	2990	2665	2230	3587	2827	343	930	500	2170	5	1	68560000	2098	21.10	0.79	12	0.38	145.00	3854.00	3315	20230824	-7.69	1710	20221013	78.95	3315	-7.69	20230824	1900	61.05	20230103	3315	-7.69	20230824	1710	78.95	20221013	1.76	N	007210	500	342 억		2196378	N	N	11	N	00	N
42	20230824	160220	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3100	550	2	21.57	44918953600	14654651	5141.57	2555	3315	2555	3315	1785	2550	3065.01	3.00	0	156647	2666	2607	2551	2492	2436	2637	2522	343	765	500	1780	5	1	68560000	2125	21.38	0.80	12	21.37	145.00	3854.00	3315	20230824	-6.49	1710	20221013	81.29	3315	-6.49	20230824	1900	63.16	20230103	3315	-6.49	20230824	1710	81.29	20221013	1.76	N	007210	500	342 억		2055352	N	N	11	N	00	N
43	20230824	150219	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3315	765	1	30.00	36208672625	11921656	4182.70	2555	3315	2555	3315	1785	2550	3037.22	3.00	0	57429	2666	2607	2551	2492	2436	2637	2522	343	765	500	1780	5	1	68560000	2273	22.86	0.86	12	17.39	145.00	3854.00	3315	20230824	0.00	1710	20221013	93.86	3315	0.00	20230824	1900	74.47	20230103	3315	0.00	20230824	1710	93.86	20221013	1.76	N	007210	500	342 억		2055352	N	N	13	N	00	N
44	20230824	140220	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	3110	560	2	21.96	20097845570	6886581	2416.15	2555	3150	2555	3315	1785	2550	2918.41	3.00	0	166846	2666	2607	2551	2492	2436	2637	2522	343	765	500	1780	5	1	68560000	2132	21.45	0.81	12	10.04	145.00	3854.00	3150	20230824	-1.27	1710	20221013	81.87	3150	-1.27	20230824	1900	63.68	20230103	3150	-1.27	20230824	1710	81.87	20221013	1.76	N	007210	500	342 억		2055352	N	N	13	N	00	N
45	20230824	130221	55	50.00	KOSPI	신고가	비금속광물	N	N	N	Y	50	N	2915	365	2	14.31	11197628745	3926851	1377.73	2555	2965	2555	3315	1785	2550	2851.55	3.00	0	358535	2666	2607	2551	2492	2436	2637	2522	343	765	500	1780	5	1	68560000	1999	20.10	0.76	12	5.73	145.00	3854.00	2965	20230824	-1.69	1710	20221013	70.47	2965	-1.69	20230824	1900	53.42	20230103	2965	-1.69	20230824	1710	70.47	20221013	1.76	N	007210	500	342 억		2055352	N	N	13	N	00	N
46	20230824	120223	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2915	365	2	14.31	8687564215	3067637	1076.28	2555	2940	2555	3315	1785	2550	2832.01	3.00	0	296146	2666	2607	2551	2492	2436	2637	2522	343	765	500	1780	5	1	68560000	1999	20.10	0.76	12	4.47	145.00	3854.00	2950	20220901	-1.19	1710	20221013	70.47	2940	-0.85	20230824	1900	53.42	20230103	2950	-1.19	20220901	1710	70.47	20221013	1.76	N	007210	500	342 억		2055352	N	N	13	N	00	N
47	20230824	110220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2840	290	2	11.37	5145505100	1846402	647.81	2555	2875	2555	3315	1785	2550	2786.77	3.00	0	287482	2666	2607	2551	2492	2436	2637	2522	343	765	500	1780	5	1	68560000	1947	19.59	0.74	12	2.69	145.00	3854.00	2950	20220901	-3.73	1710	20221013	66.08	2875	-1.22	20230824	1900	49.47	20230103	2950	-3.73	20220901	1710	66.08	20221013	1.76	N	007210	500	342 억		2055352	N	N	13	N	00	N
48	20230824	100220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2800	250	2	9.80	3392566635	1227236	430.57	2555	2875	2555	3315	1785	2550	2764.40	3.00	0	147702	2666	2607	2551	2492	2436	2637	2522	343	765	500	1780	5	1	68560000	1920	19.31	0.73	12	1.79	145.00	3854.00	2950	20220901	-5.08	1710	20221013	63.74	2875	-2.61	20230824	1900	47.37	20230103	2950	-5.08	20220901	1710	63.74	20221013	1.76	N	007210	500	342 억		2055352	N	N	13	N	00	N
49	20230824	090220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2635	85	2	3.33	27922055	10699	3.75	2555	2640	2555	3315	1785	2550	2609.78	3.00	0	777	2666	2607	2551	2492	2436	2637	2522	343	765	500	1780	5	1	68560000	1807	18.17	0.68	12	0.02	145.00	3854.00	2950	20220901	-10.68	1710	20221013	54.09	2730	-3.48	20230816	1900	38.68	20230103	2950	-10.68	20220901	1710	54.09	20221013	1.76	N	007210	500	342 억		2055352	N	N	13	N	00	N
50	20230823	160218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2550	15	2	0.59	725900430	284022	135.08	2495	2610	2495	3295	1775	2535	2555.80	2.99	0	1444	2641	2587	2526	2472	2411	2592	2477	343	760	500	1770	5	1	68560000	1748	17.59	0.66	12	0.41	145.00	3854.00	2950	20220901	-13.56	1710	20221013	49.12	2730	-6.59	20230816	1900	34.21	20230103	2950	-13.56	20220901	1710	49.12	20221013	1.74	N	007210	500	342 억		2053360	N	N	13	N	00	N
51	20230823	150220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2565	30	2	1.18	705602635	276082	131.30	2495	2610	2495	3295	1775	2535	2555.79	2.99	0	1957	2641	2587	2526	2472	2411	2592	2477	343	760	500	1770	5	1	68560000	1759	17.69	0.67	12	0.40	145.00	3854.00	2950	20220901	-13.05	1710	20221013	50.00	2730	-6.04	20230816	1900	35.00	20230103	2950	-13.05	20220901	1710	50.00	20221013	1.74	N	007210	500	342 억		2053360	N	N	17	N	00	N
52	20230823	140221	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2605	70	2	2.76	484867115	190313	90.51	2495	2605	2495	3295	1775	2535	2547.75	2.99	0	2044	2641	2587	2526	2472	2411	2592	2477	343	760	500	1770	5	1	68560000	1786	17.97	0.68	12	0.28	145.00	3854.00	2950	20220901	-11.69	1710	20221013	52.34	2730	-4.58	20230816	1900	37.11	20230103	2950	-11.69	20220901	1710	52.34	20221013	1.74	N	007210	500	342 억		2053360	N	N	17	N	00	N
53	20230823	130220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2565	30	2	1.18	308113305	121879	57.96	2495	2565	2495	3295	1775	2535	2528.01	2.99	0	-10130	2641	2587	2526	2472	2411	2592	2477	343	760	500	1770	5	1	68560000	1759	17.69	0.67	12	0.18	145.00	3854.00	2950	20220901	-13.05	1710	20221013	50.00	2730	-6.04	20230816	1900	35.00	20230103	2950	-13.05	20220901	1710	50.00	20221013	1.74	N	007210	500	342 억		2053360	N	N	17	N	00	N
54	20230823	120220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2535	0	3	0.00	214479860	85059	40.45	2495	2540	2495	3295	1775	2535	2521.51	2.99	0	296	2641	2587	2526	2472	2411	2592	2477	343	760	500	1770	5	1	68560000	1738	17.48	0.66	12	0.12	145.00	3854.00	2950	20220901	-14.07	1710	20221013	48.25	2730	-7.14	20230816	1900	33.42	20230103	2950	-14.07	20220901	1710	48.25	20221013	1.74	N	007210	500	342 억		2053360	N	N	17	N	00	N
55	20230823	110219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2540	5	2	0.20	148781060	59056	28.09	2495	2540	2495	3295	1775	2535	2519.27	2.99	0	-753	2641	2587	2526	2472	2411	2592	2477	343	760	500	1770	5	1	68560000	1741	17.52	0.66	12	0.09	145.00	3854.00	2950	20220901	-13.90	1710	20221013	48.54	2730	-6.96	20230816	1900	33.68	20230103	2950	-13.90	20220901	1710	48.54	20221013	1.74	N	007210	500	342 억		2053360	N	N	17	N	00	N
56	20230823	100221	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2520	-15	5	-0.59	100893150	40147	19.09	2495	2535	2495	3295	1775	2535	2512.98	2.99	0	-1891	2641	2587	2526	2472	2411	2592	2477	343	760	500	1770	5	1	68560000	1728	17.38	0.65	12	0.06	145.00	3854.00	2950	20220901	-14.58	1710	20221013	47.37	2730	-7.69	20230816	1900	32.63	20230103	2950	-14.58	20220901	1710	47.37	20221013	1.74	N	007210	500	342 억		2053360	N	N	17	N	00	N
57	20230823	090221	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2530	-5	5	-0.20	26864450	10733	5.10	2495	2530	2495	3295	1775	2535	2502.37	2.99	0	-833	2641	2587	2526	2472	2411	2592	2477	343	760	500	1770	5	1	68560000	1735	17.45	0.66	12	0.02	145.00	3854.00	2950	20220901	-14.24	1710	20221013	47.95	2730	-7.33	20230816	1900	33.16	20230103	2950	-14.24	20220901	1710	47.95	20221013	1.74	N	007210	500	342 억		2053360	N	N	17	N	00	N
58	20230822	160219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2535	15	2	0.60	530941245	210074	26.39	2535	2580	2465	3275	1765	2520	2527.40	3.03	0	-10170	2743	2631	2558	2446	2373	2595	2410	343	755	500	1760	5	1	68560000	1738	17.48	0.66	12	0.31	145.00	3854.00	2950	20220901	-14.07	1710	20221013	48.25	2730	-7.14	20230816	1900	33.42	20230103	2950	-14.07	20220901	1710	48.25	20221013	1.70	N	007210	500	342 억		2075008	N	N	17	N	00	N
59	20230822	150220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2530	10	2	0.40	494377915	195634	24.58	2535	2580	2465	3275	1765	2520	2527.06	3.03	0	-12340	2743	2631	2558	2446	2373	2595	2410	343	755	500	1760	5	1	68560000	1735	17.45	0.66	12	0.29	145.00	3854.00	2950	20220901	-14.24	1710	20221013	47.95	2730	-7.33	20230816	1900	33.16	20230103	2950	-14.24	20220901	1710	47.95	20221013	1.70	N	007210	500	342 억		2075008	N	N	29	N	00	N
60	20230822	140220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2550	30	2	1.19	428181540	169471	21.29	2535	2580	2465	3275	1765	2520	2526.58	3.03	0	-10509	2743	2631	2558	2446	2373	2595	2410	343	755	500	1760	5	1	68560000	1748	17.59	0.66	12	0.25	145.00	3854.00	2950	20220901	-13.56	1710	20221013	49.12	2730	-6.59	20230816	1900	34.21	20230103	2950	-13.56	20220901	1710	49.12	20221013	1.70	N	007210	500	342 억		2075008	N	N	29	N	00	N
61	20230822	130218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2560	40	2	1.59	383182855	151782	19.07	2535	2580	2465	3275	1765	2520	2524.56	3.03	0	-6447	2743	2631	2558	2446	2373	2595	2410	343	755	500	1760	5	1	68560000	1755	17.66	0.66	12	0.22	145.00	3854.00	2950	20220901	-13.22	1710	20221013	49.71	2730	-6.23	20230816	1900	34.74	20230103	2950	-13.22	20220901	1710	49.71	20221013	1.70	N	007210	500	342 억		2075008	N	N	29	N	00	N
62	20230822	120216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2555	35	2	1.39	354362165	140493	17.65	2535	2580	2465	3275	1765	2520	2522.28	3.03	0	-6058	2743	2631	2558	2446	2373	2595	2410	343	755	500	1760	5	1	68560000	1752	17.62	0.66	12	0.20	145.00	3854.00	2950	20220901	-13.39	1710	20221013	49.42	2730	-6.41	20230816	1900	34.47	20230103	2950	-13.39	20220901	1710	49.42	20221013	1.70	N	007210	500	342 억		2075008	N	N	29	N	00	N
63	20230822	110218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2545	25	2	0.99	253288915	100899	12.68	2535	2550	2465	3275	1765	2520	2510.32	3.03	0	2338	2743	2631	2558	2446	2373	2595	2410	343	755	500	1760	5	1	68560000	1745	17.55	0.66	12	0.15	145.00	3854.00	2950	20220901	-13.73	1710	20221013	48.83	2730	-6.78	20230816	1900	33.95	20230103	2950	-13.73	20220901	1710	48.83	20221013	1.70	N	007210	500	342 억		2075008	N	N	29	N	00	N
64	20230822	100217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2530	10	2	0.40	157516495	63053	7.92	2535	2550	2465	3275	1765	2520	2498.16	3.03	0	-4588	2743	2631	2558	2446	2373	2595	2410	343	755	500	1760	5	1	68560000	1735	17.45	0.66	12	0.09	145.00	3854.00	2950	20220901	-14.24	1710	20221013	47.95	2730	-7.33	20230816	1900	33.16	20230103	2950	-14.24	20220901	1710	47.95	20221013	1.70	N	007210	500	342 억		2075008	N	N	29	N	00	N
65	20230822	090218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2520	0	3	0.00	12144100	4825	0.61	2535	2535	2500	3275	1765	2520	2516.91	3.03	0	-1844	2743	2631	2558	2446	2373	2595	2410	343	755	500	1760	5	1	68560000	1728	17.38	0.65	12	0.01	145.00	3854.00	2950	20220901	-14.58	1710	20221013	47.37	2730	-7.69	20230816	1900	32.63	20230103	2950	-14.58	20220901	1710	47.37	20221013	1.70	N	007210	500	342 억		2075008	N	N	29	N	00	N
66	20230821	160218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2520	-150	5	-5.62	2029542550	794593	89.52	2670	2670	2485	3470	1870	2670	2554.19	3.38	0	-233110	2823	2746	2623	2546	2423	2785	2585	343	800	500	1860	5	1	68560000	1728	17.38	0.65	12	1.16	145.00	3854.00	2950	20220901	-14.58	1710	20221013	47.37	2730	-7.69	20230816	1900	32.63	20230103	2950	-14.58	20220901	1710	47.37	20221013	1.67	N	007210	500	342 억		2315007	N	N	29	N	00	N
67	20230821	150219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2510	-160	5	-5.99	1879884720	735053	82.81	2670	2670	2485	3470	1870	2670	2557.48	3.38	0	-222138	2823	2746	2623	2546	2423	2785	2585	343	800	500	1860	5	1	68560000	1721	17.31	0.65	12	1.07	145.00	3854.00	2950	20220901	-14.92	1710	20221013	46.78	2730	-8.06	20230816	1900	32.11	20230103	2950	-14.92	20220901	1710	46.78	20221013	1.67	N	007210	500	342 억		2315007	N	N	35	N	00	N
68	20230821	140219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2530	-140	5	-5.24	1495490745	582070	65.57	2670	2670	2525	3470	1870	2670	2569.26	3.38	0	-193273	2823	2746	2623	2546	2423	2785	2585	343	800	500	1860	5	1	68560000	1735	17.45	0.66	12	0.85	145.00	3854.00	2950	20220901	-14.24	1710	20221013	47.95	2730	-7.33	20230816	1900	33.16	20230103	2950	-14.24	20220901	1710	47.95	20221013	1.67	N	007210	500	342 억		2315007	N	N	35	N	00	N
69	20230821	130220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2540	-130	5	-4.87	1271168000	493521	55.60	2670	2670	2525	3470	1870	2670	2575.71	3.38	0	-180573	2823	2746	2623	2546	2423	2785	2585	343	800	500	1860	5	1	68560000	1741	17.52	0.66	12	0.72	145.00	3854.00	2950	20220901	-13.90	1710	20221013	48.54	2730	-6.96	20230816	1900	33.68	20230103	2950	-13.90	20220901	1710	48.54	20221013	1.67	N	007210	500	342 억		2315007	N	N	35	N	00	N
70	20230821	120220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2550	-120	5	-4.49	1054279290	407903	45.95	2670	2670	2540	3470	1870	2670	2584.63	3.38	0	-148846	2823	2746	2623	2546	2423	2785	2585	343	800	500	1860	5	1	68560000	1748	17.59	0.66	12	0.59	145.00	3854.00	2950	20220901	-13.56	1710	20221013	49.12	2730	-6.59	20230816	1900	34.21	20230103	2950	-13.56	20220901	1710	49.12	20221013	1.67	N	007210	500	342 억		2315007	N	N	35	N	00	N
71	20230821	110219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2560	-110	5	-4.12	894420945	345228	38.89	2670	2670	2545	3470	1870	2670	2590.81	3.38	0	-113040	2823	2746	2623	2546	2423	2785	2585	343	800	500	1860	5	1	68560000	1755	17.66	0.66	12	0.50	145.00	3854.00	2950	20220901	-13.22	1710	20221013	49.71	2730	-6.23	20230816	1900	34.74	20230103	2950	-13.22	20220901	1710	49.71	20221013	1.67	N	007210	500	342 억		2315007	N	N	35	N	00	N
72	20230821	100219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2570	-100	5	-3.75	593414855	227684	25.65	2670	2670	2560	3470	1870	2670	2606.31	3.38	0	-69078	2823	2746	2623	2546	2423	2785	2585	343	800	500	1860	5	1	68560000	1762	17.72	0.67	12	0.33	145.00	3854.00	2950	20220901	-12.88	1710	20221013	50.29	2730	-5.86	20230816	1900	35.26	20230103	2950	-12.88	20220901	1710	50.29	20221013	1.67	N	007210	500	342 억		2315007	N	N	35	N	00	N
73	20230821	090221	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2635	-35	5	-1.31	38602650	14577	1.64	2670	2670	2625	3470	1870	2670	2648.19	3.38	0	-2114	2823	2746	2623	2546	2423	2785	2585	343	800	500	1860	5	1	68560000	1807	18.17	0.68	12	0.02	145.00	3854.00	2950	20220901	-10.68	1710	20221013	54.09	2730	-3.48	20230816	1900	38.68	20230103	2950	-10.68	20220901	1710	54.09	20221013	1.67	N	007210	500	342 억		2315007	N	N	35	N	00	N
74	20230818	160219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2670	140	2	5.53	2348757350	887448	135.42	2500	2700	2500	3285	1775	2530	2646.63	3.13	0	182857	2720	2625	2555	2460	2390	2590	2425	343	755	500	1770	5	1	68560000	1831	18.41	0.69	12	1.29	145.00	3854.00	3005	20220817	-11.15	1710	20221013	56.14	2730	-2.20	20230816	1900	40.53	20230103	2950	-9.49	20220901	1710	56.14	20221013	1.69	N	007210	500	342 억		2143277	N	N	35	N	00	N
75	20230818	150218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2655	125	2	4.94	2241894615	847241	129.29	2500	2700	2500	3285	1775	2530	2646.11	3.13	0	180834	2720	2625	2555	2460	2390	2590	2425	343	755	500	1770	5	1	68560000	1820	18.31	0.69	12	1.24	145.00	3854.00	3005	20220817	-11.65	1710	20221013	55.26	2730	-2.75	20230816	1900	39.74	20230103	2950	-10.00	20220901	1710	55.26	20221013	1.69	N	007210	500	342 억		2143277	N	N	84	N	00	N
76	20230818	140219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2640	110	2	4.35	2094507505	791734	120.82	2500	2700	2500	3285	1775	2530	2645.47	3.13	0	196889	2720	2625	2555	2460	2390	2590	2425	343	755	500	1770	5	1	68560000	1810	18.21	0.69	12	1.15	145.00	3854.00	3005	20220817	-12.15	1710	20221013	54.39	2730	-3.30	20230816	1900	38.95	20230103	2950	-10.51	20220901	1710	54.39	20221013	1.69	N	007210	500	342 억		2143277	N	N	84	N	00	N
77	20230818	130217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2665	135	2	5.34	1924363240	727531	111.02	2500	2700	2500	3285	1775	2530	2645.06	3.13	0	186157	2720	2625	2555	2460	2390	2590	2425	343	755	500	1770	5	1	68560000	1827	18.38	0.69	12	1.06	145.00	3854.00	3005	20220817	-11.31	1710	20221013	55.85	2730	-2.38	20230816	1900	40.26	20230103	2950	-9.66	20220901	1710	55.85	20221013	1.69	N	007210	500	342 억		2143277	N	N	84	N	00	N
78	20230818	120224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2680	150	2	5.93	1463776365	555188	84.72	2500	2695	2500	3285	1775	2530	2636.54	3.13	0	150301	2720	2625	2555	2460	2390	2590	2425	343	755	500	1770	5	1	68560000	1837	18.48	0.70	12	0.81	145.00	3854.00	3005	20220817	-10.82	1710	20221013	56.73	2730	-1.83	20230816	1900	41.05	20230103	2950	-9.15	20220901	1710	56.73	20221013	1.69	N	007210	500	342 억		2143277	N	N	84	N	00	N
79	20230818	110217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2655	125	2	4.94	937366245	357981	54.63	2500	2665	2500	3285	1775	2530	2618.48	3.13	0	117039	2720	2625	2555	2460	2390	2590	2425	343	755	500	1770	5	1	68560000	1820	18.31	0.69	12	0.52	145.00	3854.00	3005	20220817	-11.65	1710	20221013	55.26	2730	-2.75	20230816	1900	39.74	20230103	2950	-10.00	20220901	1710	55.26	20221013	1.69	N	007210	500	342 억		2143277	N	N	84	N	00	N
80	20230818	100219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2625	95	2	3.75	569544775	218877	33.40	2500	2665	2500	3285	1775	2530	2602.12	3.13	0	52379	2720	2625	2555	2460	2390	2590	2425	343	755	500	1770	5	1	68560000	1800	18.10	0.68	12	0.32	145.00	3854.00	3005	20220817	-12.65	1710	20221013	53.51	2730	-3.85	20230816	1900	38.16	20230103	2950	-11.02	20220901	1710	53.51	20221013	1.69	N	007210	500	342 억		2143277	N	N	84	N	00	N
81	20230818	090218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2530	0	3	0.00	5513385	2195	0.33	2500	2530	2500	3285	1775	2530	2511.79	3.13	0	1159	2720	2625	2555	2460	2390	2590	2425	343	755	500	1770	5	1	68560000	1735	17.45	0.66	12	0.00	145.00	3854.00	3005	20220817	-15.81	1710	20221013	47.95	2730	-7.33	20230816	1900	33.16	20230103	2950	-14.24	20220901	1710	47.95	20221013	1.69	N	007210	500	342 억		2143277	N	N	84	N	00	N
82	20230817	160220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2530	-115	5	-4.35	1667640415	653694	68.32	2650	2650	2485	3435	1855	2645	2551.16	3.27	0	-108134	2785	2715	2660	2590	2535	2687	2562	343	790	500	1850	5	1	68560000	1735	17.45	0.66	12	0.95	145.00	3854.00	3055	20220816	-17.18	1710	20221013	47.95	2730	-7.33	20230816	1900	33.16	20230103	3005	-15.81	20220817	1710	47.95	20221013	1.76	N	007210	500	342 억		2242652	N	N	84	N	00	N
83	20230817	150220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2565	-80	5	-3.02	1500420030	587846	61.44	2650	2650	2485	3435	1855	2645	2552.40	3.27	0	-112362	2785	2715	2660	2590	2535	2687	2562	343	790	500	1850	5	1	68560000	1759	17.69	0.67	12	0.86	145.00	3854.00	3055	20220816	-16.04	1710	20221013	50.00	2730	-6.04	20230816	1900	35.00	20230103	3005	-14.64	20220817	1710	50.00	20221013	1.76	N	007210	500	342 억		2242652	N	N	5	N	00	N
84	20230817	140218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2575	-70	5	-2.65	1378133595	540333	56.47	2650	2650	2485	3435	1855	2645	2550.53	3.27	0	-102958	2785	2715	2660	2590	2535	2687	2562	343	790	500	1850	5	1	68560000	1765	17.76	0.67	12	0.79	145.00	3854.00	3055	20220816	-15.71	1710	20221013	50.58	2730	-5.68	20230816	1900	35.53	20230103	3005	-14.31	20220817	1710	50.58	20221013	1.76	N	007210	500	342 억		2242652	N	N	5	N	00	N
85	20230817	130217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2575	-70	5	-2.65	1146551890	450856	47.12	2650	2650	2485	3435	1855	2645	2543.06	3.27	0	-85513	2785	2715	2660	2590	2535	2687	2562	343	790	500	1850	5	1	68560000	1765	17.76	0.67	12	0.66	145.00	3854.00	3055	20220816	-15.71	1710	20221013	50.58	2730	-5.68	20230816	1900	35.53	20230103	3005	-14.31	20220817	1710	50.58	20221013	1.76	N	007210	500	342 억		2242652	N	N	5	N	00	N
86	20230817	120219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2565	-80	5	-3.02	1054602630	415122	43.38	2650	2650	2485	3435	1855	2645	2540.46	3.27	0	-67218	2785	2715	2660	2590	2535	2687	2562	343	790	500	1850	5	1	68560000	1759	17.69	0.67	12	0.61	145.00	3854.00	3055	20220816	-16.04	1710	20221013	50.00	2730	-6.04	20230816	1900	35.00	20230103	3005	-14.64	20220817	1710	50.00	20221013	1.76	N	007210	500	342 억		2242652	N	N	5	N	00	N
87	20230817	110218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2545	-100	5	-3.78	910324350	358921	37.51	2650	2650	2485	3435	1855	2645	2536.28	3.27	0	-50216	2785	2715	2660	2590	2535	2687	2562	343	790	500	1850	5	1	68560000	1745	17.55	0.66	12	0.52	145.00	3854.00	3055	20220816	-16.69	1710	20221013	48.83	2730	-6.78	20230816	1900	33.95	20230103	3005	-15.31	20220817	1710	48.83	20221013	1.76	N	007210	500	342 억		2242652	N	N	5	N	00	N
88	20230817	100218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2525	-120	5	-4.54	633280355	249012	26.02	2650	2650	2485	3435	1855	2645	2543.17	3.27	0	-44781	2785	2715	2660	2590	2535	2687	2562	343	790	500	1850	5	1	68560000	1731	17.41	0.66	12	0.36	145.00	3854.00	3055	20220816	-17.35	1710	20221013	47.66	2730	-7.51	20230816	1900	32.89	20230103	3005	-15.97	20220817	1710	47.66	20221013	1.76	N	007210	500	342 억		2242652	N	N	5	N	00	N
89	20230817	090218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2605	-40	5	-1.51	30413205	11548	1.21	2650	2650	2605	3435	1855	2645	2633.63	3.27	0	-2462	2785	2715	2660	2590	2535	2687	2562	343	790	500	1850	5	1	68560000	1786	17.97	0.68	12	0.02	145.00	3854.00	3055	20220816	-14.73	1710	20221013	52.34	2730	-4.58	20230816	1900	37.11	20230103	3005	-13.31	20220817	1710	52.34	20221013	1.76	N	007210	500	342 억		2242652	N	N	5	N	00	N
90	20230816	160218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2645	55	2	2.12	2518121490	948621	239.89	2680	2730	2605	3365	1815	2590	2654.51	3.14	0	100035	2710	2650	2615	2555	2520	2632	2537	343	775	500	1810	5	1	68560000	1813	18.24	0.69	12	1.38	145.00	3854.00	3055	20220816	-13.42	1710	20221013	54.68	2730	-3.11	20230816	1900	39.21	20230103	3055	-13.42	20220816	1710	54.68	20221013	1.70	N	007210	500	342 억		2155435	N	N	5	N	00	N
91	20230816	150218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2655	65	2	2.51	2360830310	888895	224.78	2680	2730	2605	3365	1815	2590	2655.92	3.14	0	96054	2710	2650	2615	2555	2520	2632	2537	343	775	500	1810	5	1	68560000	1820	18.31	0.69	12	1.30	145.00	3854.00	3055	20220816	-13.09	1710	20221013	55.26	2730	-2.75	20230816	1900	39.74	20230103	3055	-13.09	20220816	1710	55.26	20221013	1.70	N	007210	500	342 억		2155435	N	N	11	N	00	N
92	20230816	140217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2655	65	2	2.51	1943042135	731300	184.93	2680	2730	2605	3365	1815	2590	2656.97	3.14	0	59694	2710	2650	2615	2555	2520	2632	2537	343	775	500	1810	5	1	68560000	1820	18.31	0.69	12	1.07	145.00	3854.00	3055	20220816	-13.09	1710	20221013	55.26	2730	-2.75	20230816	1900	39.74	20230103	3055	-13.09	20220816	1710	55.26	20221013	1.70	N	007210	500	342 억		2155435	N	N	11	N	00	N
93	20230816	130219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2670	80	2	3.09	1642928660	618280	156.35	2680	2730	2605	3365	1815	2590	2657.26	3.14	0	56307	2710	2650	2615	2555	2520	2632	2537	343	775	500	1810	5	1	68560000	1831	18.41	0.69	12	0.90	145.00	3854.00	3055	20220816	-12.60	1710	20221013	56.14	2730	-2.20	20230816	1900	40.53	20230103	3055	-12.60	20220816	1710	56.14	20221013	1.70	N	007210	500	342 억		2155435	N	N	11	N	00	N
94	20230816	120220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2650	60	2	2.32	1456828545	548187	138.63	2680	2730	2605	3365	1815	2590	2657.54	3.14	0	47098	2710	2650	2615	2555	2520	2632	2537	343	775	500	1810	5	1	68560000	1817	18.28	0.69	12	0.80	145.00	3854.00	3055	20220816	-13.26	1710	20221013	54.97	2730	-2.93	20230816	1900	39.47	20230103	3055	-13.26	20220816	1710	54.97	20221013	1.70	N	007210	500	342 억		2155435	N	N	11	N	00	N
95	20230816	110219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2630	40	2	1.54	1116887960	420189	106.26	2680	2730	2605	3365	1815	2590	2658.06	3.14	0	38527	2710	2650	2615	2555	2520	2632	2537	343	775	500	1810	5	1	68560000	1803	18.14	0.68	12	0.61	145.00	3854.00	3055	20220816	-13.91	1710	20221013	53.80	2730	-3.66	20230816	1900	38.42	20230103	3055	-13.91	20220816	1710	53.80	20221013	1.70	N	007210	500	342 억		2155435	N	N	11	N	00	N
96	20230816	100215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2630	40	2	1.54	816185565	306714	77.56	2680	2730	2605	3365	1815	2590	2661.06	3.14	0	-8384	2710	2650	2615	2555	2520	2632	2537	343	775	500	1810	5	1	68560000	1803	18.14	0.68	12	0.45	145.00	3854.00	3055	20220816	-13.91	1710	20221013	53.80	2730	-3.66	20230816	1900	38.42	20230103	3055	-13.91	20220816	1710	53.80	20221013	1.70	N	007210	500	342 억		2155435	N	N	11	N	00	N
97	20230816	090217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2655	65	2	2.51	176827700	65940	16.67	2680	2700	2645	3365	1815	2590	2681.65	3.14	0	-18110	2710	2650	2615	2555	2520	2632	2537	343	775	500	1810	5	1	68560000	1820	18.31	0.69	12	0.10	145.00	3854.00	3055	20220816	-13.09	1710	20221013	55.26	2700	-1.67	20230816	1900	39.74	20230103	3055	-13.09	20220816	1710	55.26	20221013	1.70	N	007210	500	342 억		2155435	N	N	11	N	00	N
98	20230814	160217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2590	-55	5	-2.08	949917925	362864	86.27	2665	2675	2580	3435	1855	2645	2617.86	3.19	0	-33680	2711	2677	2636	2602	2561	2695	2620	343	790	500	1850	5	1	68560000	1776	17.86	0.67	12	0.53	145.00	3854.00	3055	20220816	-15.22	1710	20221013	51.46	2675	-3.18	20230814	1900	36.32	20230103	3055	-15.22	20220816	1710	51.46	20221013	1.58	N	007210	500	342 억		2187775	N	N	11	N	00	N
99	20230814	150216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2615	-30	5	-1.13	913734265	348891	82.94	2665	2675	2585	3435	1855	2645	2618.97	3.19	0	-33174	2711	2677	2636	2602	2561	2695	2620	343	790	500	1850	5	1	68560000	1793	18.03	0.68	12	0.51	145.00	3854.00	3055	20220816	-14.40	1710	20221013	52.92	2675	-2.24	20230814	1900	37.63	20230103	3055	-14.40	20220816	1710	52.92	20221013	1.58	N	007210	500	342 억		2187775	N	N	17	N	00	N
100	20230814	140216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2595	-50	5	-1.89	776973410	296205	70.42	2665	2675	2585	3435	1855	2645	2623.09	3.19	0	-24748	2711	2677	2636	2602	2561	2695	2620	343	790	500	1850	5	1	68560000	1779	17.90	0.67	12	0.43	145.00	3854.00	3055	20220816	-15.06	1710	20221013	51.75	2675	-2.99	20230814	1900	36.58	20230103	3055	-15.06	20220816	1710	51.75	20221013	1.58	N	007210	500	342 억		2187775	N	N	17	N	00	N
101	20230814	130216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2625	-20	5	-0.76	656854220	249998	59.43	2665	2675	2590	3435	1855	2645	2627.44	3.19	0	-14984	2711	2677	2636	2602	2561	2695	2620	343	790	500	1850	5	1	68560000	1800	18.10	0.68	12	0.36	145.00	3854.00	3055	20220816	-14.08	1710	20221013	53.51	2675	-1.87	20230814	1900	38.16	20230103	3055	-14.08	20220816	1710	53.51	20221013	1.58	N	007210	500	342 억		2187775	N	N	17	N	00	N
102	20230814	120216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2610	-35	5	-1.32	617530650	235019	55.87	2665	2675	2590	3435	1855	2645	2627.58	3.19	0	-5227	2711	2677	2636	2602	2561	2695	2620	343	790	500	1850	5	1	68560000	1789	18.00	0.68	12	0.34	145.00	3854.00	3055	20220816	-14.57	1710	20221013	52.63	2675	-2.43	20230814	1900	37.37	20230103	3055	-14.57	20220816	1710	52.63	20221013	1.58	N	007210	500	342 억		2187775	N	N	17	N	00	N
103	20230814	110215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2625	-20	5	-0.76	549744315	209044	49.70	2665	2675	2590	3435	1855	2645	2629.80	3.19	0	4206	2711	2677	2636	2602	2561	2695	2620	343	790	500	1850	5	1	68560000	1800	18.10	0.68	12	0.30	145.00	3854.00	3055	20220816	-14.08	1710	20221013	53.51	2675	-1.87	20230814	1900	38.16	20230103	3055	-14.08	20220816	1710	53.51	20221013	1.58	N	007210	500	342 억		2187775	N	N	17	N	00	N
104	20230814	100215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2610	-35	5	-1.32	421766855	159888	38.01	2665	2675	2590	3435	1855	2645	2637.89	3.19	0	16705	2711	2677	2636	2602	2561	2695	2620	343	790	500	1850	5	1	68560000	1789	18.00	0.68	12	0.23	145.00	3854.00	3055	20220816	-14.57	1710	20221013	52.63	2675	-2.43	20230814	1900	37.37	20230103	3055	-14.57	20220816	1710	52.63	20221013	1.58	N	007210	500	342 억		2187775	N	N	17	N	00	N
105	20230814	090216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2665	20	2	0.76	63846135	23962	5.70	2665	2670	2650	3435	1855	2645	2664.47	3.19	0	-6909	2711	2677	2636	2602	2561	2695	2620	343	790	500	1850	5	1	68560000	1827	18.38	0.69	12	0.03	145.00	3854.00	3055	20220816	-12.77	1710	20221013	55.85	2670	0.00	20230811	1900	40.26	20230103	3055	-12.77	20220816	1710	55.85	20221013	1.58	N	007210	500	342 억		2187775	N	N	17	N	00	N
106	20230811	160214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2645	35	2	1.34	1087754490	413066	98.40	2615	2670	2595	3390	1830	2610	2633.36	3.21	0	-12273	2690	2650	2610	2570	2530	2670	2590	343	780	500	1820	5	1	68560000	1813	18.24	0.69	12	0.60	145.00	3854.00	3055	20220816	-13.42	1710	20221013	54.68	2670	-0.94	20230811	1900	39.21	20230103	3055	-13.42	20220816	1710	54.68	20221013	1.52	N	007210	500	342 억		2203081	N	N	17	N	00	N
107	20230811	150214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2635	25	2	0.96	1033570645	392583	93.52	2615	2670	2595	3390	1830	2610	2632.74	3.21	0	-3340	2690	2650	2610	2570	2530	2670	2590	343	780	500	1820	5	1	68560000	1807	18.17	0.68	12	0.57	145.00	3854.00	3055	20220816	-13.75	1710	20221013	54.09	2670	-1.31	20230811	1900	38.68	20230103	3055	-13.75	20220816	1710	54.09	20221013	1.52	N	007210	500	342 억		2203081	N	N	23	N	00	N
108	20230811	140214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2635	25	2	0.96	883086605	335462	79.91	2615	2670	2595	3390	1830	2610	2632.45	3.21	0	687	2690	2650	2610	2570	2530	2670	2590	343	780	500	1820	5	1	68560000	1807	18.17	0.68	12	0.49	145.00	3854.00	3055	20220816	-13.75	1710	20221013	54.09	2670	-1.31	20230811	1900	38.68	20230103	3055	-13.75	20220816	1710	54.09	20221013	1.52	N	007210	500	342 억		2203081	N	N	23	N	00	N
109	20230811	130214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2635	25	2	0.96	560459985	212639	50.65	2615	2670	2595	3390	1830	2610	2635.73	3.21	0	10234	2690	2650	2610	2570	2530	2670	2590	343	780	500	1820	5	1	68560000	1807	18.17	0.68	12	0.31	145.00	3854.00	3055	20220816	-13.75	1710	20221013	54.09	2670	-1.31	20230811	1900	38.68	20230103	3055	-13.75	20220816	1710	54.09	20221013	1.52	N	007210	500	342 억		2203081	N	N	23	N	00	N
110	20230811	120215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2635	25	2	0.96	493466485	187175	44.59	2615	2670	2595	3390	1830	2610	2636.39	3.21	0	12771	2690	2650	2610	2570	2530	2670	2590	343	780	500	1820	5	1	68560000	1807	18.17	0.68	12	0.27	145.00	3854.00	3055	20220816	-13.75	1710	20221013	54.09	2670	-1.31	20230811	1900	38.68	20230103	3055	-13.75	20220816	1710	54.09	20221013	1.52	N	007210	500	342 억		2203081	N	N	23	N	00	N
111	20230811	110212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2655	45	2	1.72	372440350	141271	33.65	2615	2670	2595	3390	1830	2610	2636.35	3.21	0	24711	2690	2650	2610	2570	2530	2670	2590	343	780	500	1820	5	1	68560000	1820	18.31	0.69	12	0.21	145.00	3854.00	3055	20220816	-13.09	1710	20221013	55.26	2670	-0.56	20230811	1900	39.74	20230103	3055	-13.09	20220816	1710	55.26	20221013	1.52	N	007210	500	342 억		2203081	N	N	23	N	00	N
112	20230811	100212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2640	30	2	1.15	172666730	65961	15.71	2615	2640	2595	3390	1830	2610	2617.71	3.21	0	18454	2690	2650	2610	2570	2530	2670	2590	343	780	500	1820	5	1	68560000	1810	18.21	0.69	12	0.10	145.00	3854.00	3055	20220816	-13.58	1710	20221013	54.39	2650	-0.38	20230809	1900	38.95	20230103	3055	-13.58	20220816	1710	54.39	20221013	1.52	N	007210	500	342 억		2203081	N	N	23	N	00	N
113	20230811	090214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2615	5	2	0.19	991085	379	0.09	2615	2615	2615	3390	1830	2610	2615.00	3.21	0	-145	2690	2650	2610	2570	2530	2670	2590	343	780	500	1820	5	1	68560000	1793	18.03	0.68	12	0.00	145.00	3854.00	3055	20220816	-14.40	1710	20221013	52.92	2650	-1.32	20230809	1900	37.63	20230103	3055	-14.40	20220816	1710	52.92	20221013	1.52	N	007210	500	342 억		2203081	N	N	23	N	00	N
114	20230810	160213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2610	20	2	0.77	1097334970	419530	58.13	2585	2650	2570	3365	1815	2590	2615.64	3.22	0	-12126	2700	2645	2595	2540	2490	2620	2515	343	775	500	1810	5	1	68560000	1789	18.00	0.68	12	0.61	145.00	3854.00	3055	20220816	-14.57	1710	20221013	52.63	2650	0.00	20230809	1900	37.37	20230103	3055	-14.57	20220816	1710	52.63	20221013	1.50	N	007210	500	342 억		2210177	N	N	23	N	00	N
115	20230810	150211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2600	10	2	0.39	1072183810	409871	56.79	2585	2650	2570	3365	1815	2590	2615.92	3.22	0	-11789	2700	2645	2595	2540	2490	2620	2515	343	775	500	1810	5	1	68560000	1783	17.93	0.67	12	0.60	145.00	3854.00	3055	20220816	-14.89	1710	20221013	52.05	2650	0.00	20230809	1900	36.84	20230103	3055	-14.89	20220816	1710	52.05	20221013	1.50	N	007210	500	342 억		2210177	N	N	9	N	00	N
116	20230810	140212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2595	5	2	0.19	912173155	348700	48.32	2585	2650	2570	3365	1815	2590	2615.94	3.22	0	2613	2700	2645	2595	2540	2490	2620	2515	343	775	500	1810	5	1	68560000	1779	17.90	0.67	12	0.51	145.00	3854.00	3055	20220816	-15.06	1710	20221013	51.75	2650	0.00	20230809	1900	36.58	20230103	3055	-15.06	20220816	1710	51.75	20221013	1.50	N	007210	500	342 억		2210177	N	N	9	N	00	N
117	20230810	130211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2610	20	2	0.77	849486190	324637	44.98	2585	2650	2570	3365	1815	2590	2616.74	3.22	0	11303	2700	2645	2595	2540	2490	2620	2515	343	775	500	1810	5	1	68560000	1789	18.00	0.68	12	0.47	145.00	3854.00	3055	20220816	-14.57	1710	20221013	52.63	2650	0.00	20230809	1900	37.37	20230103	3055	-14.57	20220816	1710	52.63	20221013	1.50	N	007210	500	342 억		2210177	N	N	9	N	00	N
118	20230810	120212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2600	10	2	0.39	766321070	292719	40.56	2585	2650	2570	3365	1815	2590	2617.96	3.22	0	16407	2700	2645	2595	2540	2490	2620	2515	343	775	500	1810	5	1	68560000	1783	17.93	0.67	12	0.43	145.00	3854.00	3055	20220816	-14.89	1710	20221013	52.05	2650	0.00	20230809	1900	36.84	20230103	3055	-14.89	20220816	1710	52.05	20221013	1.50	N	007210	500	342 억		2210177	N	N	9	N	00	N
119	20230810	110213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2610	20	2	0.77	683823355	261030	36.17	2585	2650	2570	3365	1815	2590	2619.73	3.22	0	23123	2700	2645	2595	2540	2490	2620	2515	343	775	500	1810	5	1	68560000	1789	18.00	0.68	12	0.38	145.00	3854.00	3055	20220816	-14.57	1710	20221013	52.63	2650	0.00	20230809	1900	37.37	20230103	3055	-14.57	20220816	1710	52.63	20221013	1.50	N	007210	500	342 억		2210177	N	N	9	N	00	N
120	20230810	100213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2645	55	2	2.12	377764630	144459	20.02	2585	2650	2570	3365	1815	2590	2615.06	3.22	0	15160	2700	2645	2595	2540	2490	2620	2515	343	775	500	1810	5	1	68560000	1813	18.24	0.69	12	0.21	145.00	3854.00	3055	20220816	-13.42	1710	20221013	54.68	2650	0.00	20230809	1900	39.21	20230103	3055	-13.42	20220816	1710	54.68	20221013	1.50	N	007210	500	342 억		2210177	N	N	9	N	00	N
121	20230810	090212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2580	-10	5	-0.39	2543950	984	0.14	2585	2585	2580	3365	1815	2590	2584.39	3.22	0	-206	2700	2645	2595	2540	2490	2620	2515	343	775	500	1810	5	1	68560000	1769	17.79	0.67	12	0.00	145.00	3854.00	3055	20220816	-15.55	1710	20221013	50.88	2650	-2.64	20230809	1900	35.79	20230103	3055	-15.55	20220816	1710	50.88	20221013	1.50	N	007210	500	342 억		2210177	N	N	9	N	00	N
122	20230809	160213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2590	-25	5	-0.96	1868877345	721689	104.81	2595	2650	2545	3395	1835	2615	2589.59	3.25	0	-12982	2731	2672	2571	2512	2411	2702	2542	343	780	500	1830	5	1	68560000	1776	17.86	0.67	12	1.05	145.00	3854.00	3065	20220808	-15.50	1710	20221013	51.46	2650	-2.26	20230809	1900	36.32	20230103	3055	-15.22	20220816	1710	51.46	20221013	1.50	N	007210	500	342 억		2225699	N	N	9	N	00	N
123	20230809	150211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2570	-45	5	-1.72	1827664005	705766	102.49	2595	2650	2545	3395	1835	2615	2589.62	3.25	0	-7112	2731	2672	2571	2512	2411	2702	2542	343	780	500	1830	5	1	68560000	1762	17.72	0.67	12	1.03	145.00	3854.00	3065	20220808	-16.15	1710	20221013	50.29	2650	-3.02	20230809	1900	35.26	20230103	3055	-15.88	20220816	1710	50.29	20221013	1.50	N	007210	500	342 억		2225699	N	N	28	N	00	N
124	20230809	140211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2560	-55	5	-2.10	1624005245	626508	90.98	2595	2650	2550	3395	1835	2615	2592.15	3.25	0	-1318	2731	2672	2571	2512	2411	2702	2542	343	780	500	1830	5	1	68560000	1755	17.66	0.66	12	0.91	145.00	3854.00	3065	20220808	-16.48	1710	20221013	49.71	2650	-3.40	20230809	1900	34.74	20230103	3055	-16.20	20220816	1710	49.71	20221013	1.50	N	007210	500	342 억		2225699	N	N	28	N	00	N
125	20230809	130214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2575	-40	5	-1.53	1288815960	496442	72.10	2595	2650	2550	3395	1835	2615	2596.11	3.25	0	12897	2731	2672	2571	2512	2411	2702	2542	343	780	500	1830	5	1	68560000	1765	17.76	0.67	12	0.72	145.00	3854.00	3065	20220808	-15.99	1710	20221013	50.58	2650	-2.83	20230809	1900	35.53	20230103	3055	-15.71	20220816	1710	50.58	20221013	1.50	N	007210	500	342 억		2225699	N	N	28	N	00	N
126	20230809	120213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2625	10	2	0.38	688932230	263778	38.31	2595	2650	2565	3395	1835	2615	2611.79	3.25	0	-77722	2731	2672	2571	2512	2411	2702	2542	343	780	500	1830	5	1	68560000	1800	18.10	0.68	12	0.38	145.00	3854.00	3065	20220808	-14.36	1710	20221013	53.51	2650	-0.94	20230809	1900	38.16	20230103	3055	-14.08	20220816	1710	53.51	20221013	1.50	N	007210	500	342 억		2225699	N	N	28	N	00	N
127	20230809	110213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2630	15	2	0.57	580805375	222492	32.31	2595	2650	2565	3395	1835	2615	2610.45	3.25	0	-70559	2731	2672	2571	2512	2411	2702	2542	343	780	500	1830	5	1	68560000	1803	18.14	0.68	12	0.32	145.00	3854.00	3065	20220808	-14.19	1710	20221013	53.80	2650	-0.75	20230809	1900	38.42	20230103	3055	-13.91	20220816	1710	53.80	20221013	1.50	N	007210	500	342 억		2225699	N	N	28	N	00	N
128	20230809	100211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2610	-5	5	-0.19	403772130	154938	22.50	2595	2650	2565	3395	1835	2615	2606.02	3.25	0	-55691	2731	2672	2571	2512	2411	2702	2542	343	780	500	1830	5	1	68560000	1789	18.00	0.68	12	0.23	145.00	3854.00	3065	20220808	-14.85	1710	20221013	52.63	2650	-1.51	20230809	1900	37.37	20230103	3055	-14.57	20220816	1710	52.63	20221013	1.50	N	007210	500	342 억		2225699	N	N	28	N	00	N
129	20230809	090211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	2585	-30	5	-1.15	44672160	17238	2.50	2595	2595	2585	3395	1835	2615	2591.49	3.25	0	-14189	2731	2672	2571	2512	2411	2702	2542	343	780	500	1830	5	1	68560000	1772	17.83	0.67	12	0.03	145.00	3854.00	3065	20220808	-15.66	1710	20221013	51.17	2635	-1.90	20230807	1900	36.05	20230103	3055	-15.38	20220816	1710	51.17	20221013	1.50	N	007210	500	342 억		2225699	N	N	28	N	00	N
130	20230808	160213	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2615	120	2	4.81	1770661325	687504	118.55	2470	2630	2470	3240	1750	2495	2575.49	3.29	0	-31785	2701	2597	2531	2427	2361	2565	2395	343	745	500	1740	5	1	68560000	1793	18.03	0.68	12	1.00	145.00	3854.00	3065	20220808	-14.68	1710	20221013	52.92	2635	-0.76	20230807	1900	37.63	20230103	3065	-14.68	20220808	1710	52.92	20221013	1.55	N	007210	500	342 억		2252580	N	N	28	N	00	N
131	20230808	150211	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2590	95	2	3.81	1619482055	629516	108.55	2470	2630	2470	3240	1750	2495	2572.58	3.29	0	-31554	2701	2597	2531	2427	2361	2565	2395	343	745	500	1740	5	1	68560000	1776	17.86	0.67	12	0.92	145.00	3854.00	3065	20220808	-15.50	1710	20221013	51.46	2635	-1.71	20230807	1900	36.32	20230103	3065	-15.50	20220808	1710	51.46	20221013	1.55	N	007210	500	342 억		2252580	N	N	11	N	00	N
132	20230808	140210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2610	115	2	4.61	1352748660	526409	90.77	2470	2630	2470	3240	1750	2495	2569.77	3.29	0	7845	2701	2597	2531	2427	2361	2565	2395	343	745	500	1740	5	1	68560000	1789	18.00	0.68	12	0.77	145.00	3854.00	3065	20220808	-14.85	1710	20221013	52.63	2635	-0.95	20230807	1900	37.37	20230103	3065	-14.85	20220808	1710	52.63	20221013	1.55	N	007210	500	342 억		2252580	N	N	11	N	00	N
133	20230808	130210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2555	60	2	2.40	870781855	341106	58.82	2470	2600	2470	3240	1750	2495	2552.82	3.29	0	19596	2701	2597	2531	2427	2361	2565	2395	343	745	500	1740	5	1	68560000	1752	17.62	0.66	12	0.50	145.00	3854.00	3065	20220808	-16.64	1710	20221013	49.42	2635	-3.04	20230807	1900	34.47	20230103	3065	-16.64	20220808	1710	49.42	20221013	1.55	N	007210	500	342 억		2252580	N	N	11	N	00	N
134	20230808	120210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2565	70	2	2.81	796961620	312257	53.85	2470	2600	2470	3240	1750	2495	2552.26	3.29	0	26379	2701	2597	2531	2427	2361	2565	2395	343	745	500	1740	5	1	68560000	1759	17.69	0.67	12	0.46	145.00	3854.00	3065	20220808	-16.31	1710	20221013	50.00	2635	-2.66	20230807	1900	35.00	20230103	3065	-16.31	20220808	1710	50.00	20221013	1.55	N	007210	500	342 억		2252580	N	N	11	N	00	N
135	20230808	110211	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2545	50	2	2.00	510867240	201275	34.71	2470	2575	2470	3240	1750	2495	2538.16	3.29	0	27552	2701	2597	2531	2427	2361	2565	2395	343	745	500	1740	5	1	68560000	1745	17.55	0.66	12	0.29	145.00	3854.00	3065	20220808	-16.97	1710	20221013	48.83	2635	-3.42	20230807	1900	33.95	20230103	3065	-16.97	20220808	1710	48.83	20221013	1.55	N	007210	500	342 억		2252580	N	N	11	N	00	N
136	20230808	100210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2560	65	2	2.61	414728905	163651	28.22	2470	2575	2470	3240	1750	2495	2534.23	3.29	0	30604	2701	2597	2531	2427	2361	2565	2395	343	745	500	1740	5	1	68560000	1755	17.66	0.66	12	0.24	145.00	3854.00	3065	20220808	-16.48	1710	20221013	49.71	2635	-2.85	20230807	1900	34.74	20230103	3065	-16.48	20220808	1710	49.71	20221013	1.55	N	007210	500	342 억		2252580	N	N	11	N	00	N
137	20230808	090211	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2530	35	2	1.40	51088130	20605	3.55	2470	2530	2470	3240	1750	2495	2479.40	3.29	0	5627	2701	2597	2531	2427	2361	2565	2395	343	745	500	1740	5	1	68560000	1735	17.45	0.66	12	0.03	145.00	3854.00	3065	20220808	-17.46	1710	20221013	47.95	2635	-3.98	20230807	1900	33.16	20230103	3065	-17.46	20220808	1710	47.95	20221013	1.55	N	007210	500	342 억		2252580	N	N	11	N	00	N
138	20230807	160210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2495	-30	5	-1.19	1469641725	579892	138.32	2635	2635	2465	3280	1770	2525	2534.34	3.14	0	95652	2665	2595	2555	2485	2445	2575	2465	343	755	500	1760	5	1	68560000	1711	17.21	0.65	12	0.85	145.00	3854.00	3065	20220808	-18.60	1710	20221013	45.91	2635	-5.31	20230807	1900	31.32	20230103	3065	-18.60	20220808	1710	45.91	20221013	1.57	N	007210	500	342 억		2153568	N	N	11	N	00	N
139	20230807	150208	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2500	-25	5	-0.99	1401841445	552734	131.84	2635	2635	2465	3280	1770	2525	2536.20	3.14	0	93953	2665	2595	2555	2485	2445	2575	2465	343	755	500	1760	5	1	68560000	1714	17.24	0.65	12	0.81	145.00	3854.00	3065	20220808	-18.43	1710	20221013	46.20	2635	-5.12	20230807	1900	31.58	20230103	3065	-18.43	20220808	1710	46.20	20221013	1.57	N	007210	500	342 억		2153568	N	N	8	N	00	N
140	20230807	140211	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2535	10	2	0.40	906714245	354285	84.51	2635	2635	2520	3280	1770	2525	2559.28	3.14	0	-1970	2665	2595	2555	2485	2445	2575	2465	343	755	500	1760	5	1	68560000	1738	17.48	0.66	12	0.52	145.00	3854.00	3065	20220808	-17.29	1710	20221013	48.25	2635	-3.80	20230807	1900	33.42	20230103	3065	-17.29	20220808	1710	48.25	20221013	1.57	N	007210	500	342 억		2153568	N	N	8	N	00	N
141	20230807	130209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2550	25	2	0.99	849077715	331567	79.09	2635	2635	2520	3280	1770	2525	2560.80	3.14	0	6039	2665	2595	2555	2485	2445	2575	2465	343	755	500	1760	5	1	68560000	1748	17.59	0.66	12	0.48	145.00	3854.00	3065	20220808	-16.80	1710	20221013	49.12	2635	-3.23	20230807	1900	34.21	20230103	3065	-16.80	20220808	1710	49.12	20221013	1.57	N	007210	500	342 억		2153568	N	N	8	N	00	N
142	20230807	120209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2545	20	2	0.79	755480035	294617	70.27	2635	2635	2520	3280	1770	2525	2564.28	3.14	0	1588	2665	2595	2555	2485	2445	2575	2465	343	755	500	1760	5	1	68560000	1745	17.55	0.66	12	0.43	145.00	3854.00	3065	20220808	-16.97	1710	20221013	48.83	2635	-3.42	20230807	1900	33.95	20230103	3065	-16.97	20220808	1710	48.83	20221013	1.57	N	007210	500	342 억		2153568	N	N	8	N	00	N
143	20230807	110208	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2540	15	2	0.59	712063845	277546	66.20	2635	2635	2520	3280	1770	2525	2565.57	3.14	0	5253	2665	2595	2555	2485	2445	2575	2465	343	755	500	1760	5	1	68560000	1741	17.52	0.66	12	0.40	145.00	3854.00	3065	20220808	-17.13	1710	20221013	48.54	2635	-3.61	20230807	1900	33.68	20230103	3065	-17.13	20220808	1710	48.54	20221013	1.57	N	007210	500	342 억		2153568	N	N	8	N	00	N
144	20230807	100210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2580	55	2	2.18	495649965	192337	45.88	2635	2635	2525	3280	1770	2525	2576.99	3.14	0	-2868	2665	2595	2555	2485	2445	2575	2465	343	755	500	1760	5	1	68560000	1769	17.79	0.67	12	0.28	145.00	3854.00	3065	20220808	-15.82	1710	20221013	50.88	2635	-2.09	20230807	1900	35.79	20230103	3065	-15.82	20220808	1710	50.88	20221013	1.57	N	007210	500	342 억		2153568	N	N	8	N	00	N
145	20230807	090209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2535	10	2	0.40	107104780	41215	9.83	2635	2635	2530	3280	1770	2525	2598.68	3.14	0	-16532	2665	2595	2555	2485	2445	2575	2465	343	755	500	1760	5	1	68560000	1738	17.48	0.66	12	0.06	145.00	3854.00	3065	20220808	-17.29	1710	20221013	48.25	2635	-3.80	20230807	1900	33.42	20230103	3065	-17.29	20220808	1710	48.25	20221013	1.57	N	007210	500	342 억		2153568	N	N	8	N	00	N
146	20230804	160209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2525	0	3	0.00	1066703190	416819	53.51	2595	2625	2515	3280	1770	2525	2559.19	3.26	0	-78578	2708	2616	2518	2426	2328	2567	2377	343	755	500	1760	5	1	68560000	1731	17.41	0.66	12	0.61	145.00	3854.00	3065	20220808	-17.62	1710	20221013	47.66	2625	-3.81	20230804	1900	32.89	20230103	3065	-17.62	20220808	1710	47.66	20221013	1.64	N	007210	500	342 억		2234229	N	N	8	N	00	N
147	20230804	150209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2555	30	2	1.19	899314200	350845	45.04	2595	2625	2515	3280	1770	2525	2563.28	3.26	0	-82396	2708	2616	2518	2426	2328	2567	2377	343	755	500	1760	5	1	68560000	1752	17.62	0.66	12	0.51	145.00	3854.00	3065	20220808	-16.64	1710	20221013	49.42	2625	-2.67	20230804	1900	34.47	20230103	3065	-16.64	20220808	1710	49.42	20221013	1.64	N	007210	500	342 억		2234229	N	N	11	N	00	N
148	20230804	140210	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2555	30	2	1.19	798765870	311536	39.99	2595	2625	2515	3280	1770	2525	2563.96	3.26	0	-64473	2708	2616	2518	2426	2328	2567	2377	343	755	500	1760	5	1	68560000	1752	17.62	0.66	12	0.45	145.00	3854.00	3065	20220808	-16.64	1710	20221013	49.42	2625	-2.67	20230804	1900	34.47	20230103	3065	-16.64	20220808	1710	49.42	20221013	1.64	N	007210	500	342 억		2234229	N	N	11	N	00	N
149	20230804	130209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2540	15	2	0.59	706589450	275568	35.38	2595	2625	2515	3280	1770	2525	2564.12	3.26	0	-55171	2708	2616	2518	2426	2328	2567	2377	343	755	500	1760	5	1	68560000	1741	17.52	0.66	12	0.40	145.00	3854.00	3065	20220808	-17.13	1710	20221013	48.54	2625	-3.24	20230804	1900	33.68	20230103	3065	-17.13	20220808	1710	48.54	20221013	1.64	N	007210	500	342 억		2234229	N	N	11	N	00	N
150	20230804	120209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2550	25	2	0.99	653993890	254858	32.72	2595	2625	2515	3280	1770	2525	2566.11	3.26	0	-54129	2708	2616	2518	2426	2328	2567	2377	343	755	500	1760	5	1	68560000	1748	17.59	0.66	12	0.37	145.00	3854.00	3065	20220808	-16.80	1710	20221013	49.12	2625	-2.86	20230804	1900	34.21	20230103	3065	-16.80	20220808	1710	49.12	20221013	1.64	N	007210	500	342 억		2234229	N	N	11	N	00	N
151	20230804	110209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2555	30	2	1.19	577408005	224817	28.86	2595	2625	2515	3280	1770	2525	2568.35	3.26	0	-41483	2708	2616	2518	2426	2328	2567	2377	343	755	500	1760	5	1	68560000	1752	17.62	0.66	12	0.33	145.00	3854.00	3065	20220808	-16.64	1710	20221013	49.42	2625	-2.67	20230804	1900	34.47	20230103	3065	-16.64	20220808	1710	49.42	20221013	1.64	N	007210	500	342 억		2234229	N	N	11	N	00	N
152	20230804	100207	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2555	30	2	1.19	471199265	183112	23.51	2595	2625	2515	3280	1770	2525	2573.28	3.26	0	-27403	2708	2616	2518	2426	2328	2567	2377	343	755	500	1760	5	1	68560000	1752	17.62	0.66	12	0.27	145.00	3854.00	3065	20220808	-16.64	1710	20221013	49.42	2625	-2.67	20230804	1900	34.47	20230103	3065	-16.64	20220808	1710	49.42	20221013	1.64	N	007210	500	342 억		2234229	N	N	11	N	00	N
153	20230804	090207	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2530	5	2	0.20	27963115	10906	1.40	2595	2595	2530	3280	1770	2525	2564.01	3.26	0	-1493	2708	2616	2518	2426	2328	2567	2377	343	755	500	1760	5	1	68560000	1735	17.45	0.66	12	0.02	145.00	3854.00	3065	20220808	-17.46	1710	20221013	47.95	2610	-3.07	20230803	1900	33.16	20230103	3065	-17.46	20220808	1710	47.95	20221013	1.64	N	007210	500	342 억		2234229	N	N	11	N	00	N
154	20230803	160208	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2525	-25	5	-0.98	1955585070	778574	53.14	2540	2610	2420	3315	1785	2550	2511.74	3.42	0	-116876	2703	2626	2513	2436	2323	2665	2475	343	765	500	1780	5	1	68560000	1731	17.41	0.66	12	1.14	145.00	3854.00	3065	20220808	-17.62	1710	20221013	47.66	2610	-3.26	20230803	1900	32.89	20230103	3065	-17.62	20220808	1710	47.66	20221013	1.79	N	007210	500	342 억		2344110	N	N	11	N	00	N
155	20230803	150209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2555	5	2	0.20	1892233350	753646	51.43	2540	2610	2420	3315	1785	2550	2510.77	3.42	0	-106138	2703	2626	2513	2436	2323	2665	2475	343	765	500	1780	5	1	68560000	1752	17.62	0.66	12	1.10	145.00	3854.00	3065	20220808	-16.64	1710	20221013	49.42	2610	-2.11	20230803	1900	34.47	20230103	3065	-16.64	20220808	1710	49.42	20221013	1.79	N	007210	500	342 억		2344110	N	N	16	N	00	N
156	20230803	140206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2565	15	2	0.59	1660424510	663050	45.25	2540	2610	2420	3315	1785	2550	2504.22	3.42	0	-76705	2703	2626	2513	2436	2323	2665	2475	343	765	500	1780	5	1	68560000	1759	17.69	0.67	12	0.97	145.00	3854.00	3065	20220808	-16.31	1710	20221013	50.00	2610	-1.72	20230803	1900	35.00	20230103	3065	-16.31	20220808	1710	50.00	20221013	1.79	N	007210	500	342 억		2344110	N	N	16	N	00	N
157	20230803	130209	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2485	-65	5	-2.55	1121620270	450130	30.72	2540	2610	2420	3315	1785	2550	2491.77	3.42	0	2946	2703	2626	2513	2436	2323	2665	2475	343	765	500	1780	5	1	68560000	1704	17.14	0.64	12	0.66	145.00	3854.00	3065	20220808	-18.92	1710	20221013	45.32	2610	-4.79	20230803	1900	30.79	20230103	3065	-18.92	20220808	1710	45.32	20221013	1.79	N	007210	500	342 억		2344110	N	N	16	N	00	N
158	20230803	120208	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2505	-45	5	-1.76	1025886670	411564	28.09	2540	2610	2420	3315	1785	2550	2492.65	3.42	0	16538	2703	2626	2513	2436	2323	2665	2475	343	765	500	1780	5	1	68560000	1717	17.28	0.65	12	0.60	145.00	3854.00	3065	20220808	-18.27	1710	20221013	46.49	2610	-4.02	20230803	1900	31.84	20230103	3065	-18.27	20220808	1710	46.49	20221013	1.79	N	007210	500	342 억		2344110	N	N	16	N	00	N
159	20230803	110206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2445	-105	5	-4.12	937142555	375713	25.64	2540	2610	2420	3315	1785	2550	2494.30	3.42	0	18449	2703	2626	2513	2436	2323	2665	2475	343	765	500	1780	5	1	68560000	1676	16.86	0.63	12	0.55	145.00	3854.00	3065	20220808	-20.23	1710	20221013	42.98	2610	-6.32	20230803	1900	28.68	20230103	3065	-20.23	20220808	1710	42.98	20221013	1.79	N	007210	500	342 억		2344110	N	N	16	N	00	N
160	20230803	100206	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2465	-85	5	-3.33	654888210	260294	17.76	2540	2610	2465	3315	1785	2550	2515.96	3.42	0	9948	2703	2626	2513	2436	2323	2665	2475	343	765	500	1780	5	1	68560000	1690	17.00	0.64	12	0.38	145.00	3854.00	3065	20220808	-19.58	1710	20221013	44.15	2610	-5.56	20230803	1900	29.74	20230103	3065	-19.58	20220808	1710	44.15	20221013	1.79	N	007210	500	342 억		2344110	N	N	16	N	00	N
161	20230803	090207	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	2530	-20	5	-0.78	50768860	20019	1.37	2540	2550	2520	3315	1785	2550	2536.03	3.42	0	-2361	2703	2626	2513	2436	2323	2665	2475	343	765	500	1780	5	1	68560000	1735	17.45	0.66	12	0.03	145.00	3854.00	3065	20220808	-17.46	1710	20221013	47.95	2590	-2.32	20230802	1900	33.16	20230103	3065	-17.46	20220808	1710	47.95	20221013	1.79	N	007210	500	342 억		2344110	N	N	16	N	00	N
162	20230802	160207	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2550	140	2	5.81	3682979725	1457754	168.24	2410	2590	2400	3130	1690	2410	2526.47	3.33	0	64244	2576	2492	2396	2312	2216	2535	2355	343	720	500	1680	5	1	68560000	1748	17.59	0.66	12	2.13	145.00	3854.00	3065	20220808	-16.80	1710	20221013	49.12	2590	-1.54	20230802	1900	34.21	20230103	3065	-16.80	20220808	1710	49.12	20221013	1.70	N	007210	500	342 억		2286232	N	N	16	N	01	N
163	20230802	150208	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2545	135	2	5.60	3561626630	1410211	162.75	2410	2590	2400	3130	1690	2410	2525.60	3.33	0	63024	2576	2492	2396	2312	2216	2535	2355	343	720	500	1680	5	1	68560000	1745	17.55	0.66	12	2.06	145.00	3854.00	3065	20220808	-16.97	1710	20221013	48.83	2590	-1.74	20230802	1900	33.95	20230103	3065	-16.97	20220808	1710	48.83	20221013	1.70	N	007210	500	342 억		2286232	N	N	13	N	01	N
164	20230802	140209	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2545	135	2	5.60	2474240210	986130	113.81	2410	2550	2400	3130	1690	2410	2509.04	3.33	0	69428	2576	2492	2396	2312	2216	2535	2355	343	720	500	1680	5	1	68560000	1745	17.55	0.66	12	1.44	145.00	3854.00	3065	20220808	-16.97	1710	20221013	48.83	2550	-0.20	20230802	1900	33.95	20230103	3065	-16.97	20220808	1710	48.83	20221013	1.70	N	007210	500	342 억		2286232	N	N	13	N	01	N
165	20230802	130207	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2500	90	2	3.73	2035502245	812298	93.75	2410	2545	2400	3130	1690	2410	2505.86	3.33	0	81168	2576	2492	2396	2312	2216	2535	2355	343	720	500	1680	5	1	68560000	1714	17.24	0.65	12	1.18	145.00	3854.00	3065	20220808	-18.43	1710	20221013	46.20	2545	-1.77	20230802	1900	31.58	20230103	3065	-18.43	20220808	1710	46.20	20221013	1.70	N	007210	500	342 억		2286232	N	N	13	N	01	N
166	20230802	120206	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2495	85	2	3.53	1877767390	749103	86.45	2410	2545	2400	3130	1690	2410	2506.69	3.33	0	69472	2576	2492	2396	2312	2216	2535	2355	343	720	500	1680	5	1	68560000	1711	17.21	0.65	12	1.09	145.00	3854.00	3065	20220808	-18.60	1710	20221013	45.91	2545	-1.96	20230802	1900	31.32	20230103	3065	-18.60	20220808	1710	45.91	20221013	1.70	N	007210	500	342 억		2286232	N	N	13	N	01	N
167	20230802	110205	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2525	115	2	4.77	1448099835	577689	66.67	2410	2545	2400	3130	1690	2410	2506.71	3.33	0	65522	2576	2492	2396	2312	2216	2535	2355	343	720	500	1680	5	1	68560000	1731	17.41	0.66	12	0.84	145.00	3854.00	3065	20220808	-17.62	1710	20221013	47.66	2545	-0.79	20230802	1900	32.89	20230103	3065	-17.62	20220808	1710	47.66	20221013	1.70	N	007210	500	342 억		2286232	N	N	13	N	01	N
168	20230802	100207	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2520	110	2	4.56	1031794110	412440	47.60	2410	2545	2400	3130	1690	2410	2501.68	3.33	0	16266	2576	2492	2396	2312	2216	2535	2355	343	720	500	1680	5	1	68560000	1728	17.38	0.65	12	0.60	145.00	3854.00	3065	20220808	-17.78	1710	20221013	47.37	2545	-0.98	20230802	1900	32.63	20230103	3065	-17.78	20220808	1710	47.37	20221013	1.70	N	007210	500	342 억		2286232	N	N	13	N	01	N
169	20230802	090207	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2410	0	3	0.00	20460485	8500	0.98	2410	2410	2400	3130	1690	2410	2407.12	3.33	0	439	2576	2492	2396	2312	2216	2535	2355	343	720	500	1680	5	1	68560000	1652	16.62	0.63	12	0.01	145.00	3854.00	3065	20220808	-21.37	1710	20221013	40.94	2480	-2.82	20230801	1900	26.84	20230103	3065	-21.37	20220808	1710	40.94	20221013	1.70	N	007210	500	342 억		2286232	N	N	13	N	01	N
170	20230801	160207	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2410	80	2	3.43	2073239550	863553	224.96	2320	2480	2300	3025	1635	2330	2400.82	3.31	0	50937	2433	2381	2328	2276	2223	2407	2302	343	695	500	1630	5	1	68560000	1652	16.62	0.63	12	1.26	145.00	3854.00	3065	20220808	-21.37	1710	20221013	40.94	2480	-2.82	20230801	1900	26.84	20230103	3065	-21.37	20220808	1710	40.94	20221013	1.67	N	007210	500	342 억		2267569	N	N	13	N	01	N
171	20230801	150205	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2415	85	2	3.65	1993264270	830330	216.30	2320	2480	2300	3025	1635	2330	2400.57	3.31	0	42116	2433	2381	2328	2276	2223	2407	2302	343	695	500	1630	5	1	68560000	1656	16.66	0.63	12	1.21	145.00	3854.00	3065	20220808	-21.21	1710	20221013	41.23	2480	-2.62	20230801	1900	27.11	20230103	3065	-21.21	20220808	1710	41.23	20221013	1.67	N	007210	500	342 억		2267569	N	N	5	N	01	N
172	20230801	140209	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2400	70	2	3.00	1283747340	539503	140.54	2320	2420	2300	3025	1635	2330	2379.50	3.31	0	17020	2433	2381	2328	2276	2223	2407	2302	343	695	500	1630	5	1	68560000	1645	16.55	0.62	12	0.79	145.00	3854.00	3065	20220808	-21.70	1710	20221013	40.35	2475	-3.03	20230221	1900	26.32	20230103	3065	-21.70	20220808	1710	40.35	20221013	1.67	N	007210	500	342 억		2267569	N	N	5	N	01	N
173	20230801	130206	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2370	40	2	1.72	859711685	362417	94.41	2320	2415	2300	3025	1635	2330	2372.16	3.31	0	-10516	2433	2381	2328	2276	2223	2407	2302	343	695	500	1630	5	1	68560000	1625	16.34	0.61	12	0.53	145.00	3854.00	3065	20220808	-22.68	1710	20221013	38.60	2475	-4.24	20230221	1900	24.74	20230103	3065	-22.68	20220808	1710	38.60	20221013	1.67	N	007210	500	342 억		2267569	N	N	5	N	01	N
174	20230801	120206	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2380	50	2	2.15	768574770	323979	84.40	2320	2415	2300	3025	1635	2330	2372.30	3.31	0	-16598	2433	2381	2328	2276	2223	2407	2302	343	695	500	1630	5	1	68560000	1632	16.41	0.62	12	0.47	145.00	3854.00	3065	20220808	-22.35	1710	20221013	39.18	2475	-3.84	20230221	1900	25.26	20230103	3065	-22.35	20220808	1710	39.18	20221013	1.67	N	007210	500	342 억		2267569	N	N	5	N	01	N
175	20230801	110205	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	25	2	1.07	258204145	110248	28.72	2320	2360	2300	3025	1635	2330	2342.03	3.31	0	5177	2433	2381	2328	2276	2223	2407	2302	343	695	500	1630	5	1	68560000	1615	16.24	0.61	12	0.16	145.00	3854.00	3065	20220808	-23.16	1710	20221013	37.72	2475	-4.85	20230221	1900	23.95	20230103	3065	-23.16	20220808	1710	37.72	20221013	1.67	N	007210	500	342 억		2267569	N	N	5	N	01	N
176	20230801	100206	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	15	2	0.64	142371505	60996	15.89	2320	2350	2300	3025	1635	2330	2334.11	3.31	0	3030	2433	2381	2328	2276	2223	2407	2302	343	695	500	1630	5	1	68560000	1608	16.17	0.61	12	0.09	145.00	3854.00	3065	20220808	-23.49	1710	20221013	37.13	2475	-5.25	20230221	1900	23.42	20230103	3065	-23.49	20220808	1710	37.13	20221013	1.67	N	007210	500	342 억		2267569	N	N	5	N	01	N
177	20230801	090204	54	100.00	KOSPI		비금속광물	N	N	N	N		N	2300	-30	5	-1.29	12113920	5243	1.37	2320	2320	2300	3025	1635	2330	2310.49	3.31	0	-122	2433	2381	2328	2276	2223	2407	2302	343	695	500	1630	5	1	68560000	1577	15.86	0.60	12	0.01	145.00	3854.00	3065	20220808	-24.96	1710	20221013	34.50	2475	-7.07	20230221	1900	21.05	20230103	3065	-24.96	20220808	1710	34.50	20221013	1.67	N	007210	500	342 억		2267569	N	N	5	N	01	N