KissMeData/462520/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161253	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23500	950	2	4.21	1110330350	47893	80.62	22500	23700	22100	29300	15800	22550	23178.24	1.10	0	6235	24283	23416	22983	22116	21683	23200	21900	59	6750	500	15780	50	1	11855168	2786	0.00	0.00	12	0.40	0.00	0.00	74100	20230803	-68.29	22100	20230927	6.33	74100	-68.29	20230803	22100	6.33	20230927	74100	-68.29	20230803	22100	6.33	20230927	0.24	N	462520	500	59 억		130114	N	N	7	N	00	N
3	20230927	151306	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23500	950	2	4.21	1012635500	43730	73.61	22500	23700	22100	29300	15800	22550	23156.58	1.10	0	5794	24283	23416	22983	22116	21683	23200	21900	59	6750	500	15780	50	1	11855168	2786	0.00	0.00	12	0.37	0.00	0.00	74100	20230803	-68.29	22100	20230927	6.33	74100	-68.29	20230803	22100	6.33	20230927	74100	-68.29	20230803	22100	6.33	20230927	0.24	N	462520	500	59 억		130114	N	N	6	N	00	N
4	20230927	141306	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23400	850	2	3.77	895107050	38705	65.15	22500	23700	22100	29300	15800	22550	23126.44	1.10	0	3360	24283	23416	22983	22116	21683	23200	21900	59	6750	500	15780	50	1	11855168	2774	0.00	0.00	12	0.33	0.00	0.00	74100	20230803	-68.42	22100	20230927	5.88	74100	-68.42	20230803	22100	5.88	20230927	74100	-68.42	20230803	22100	5.88	20230927	0.24	N	462520	500	59 억		130114	N	N	6	N	00	N
5	20230927	131250	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23300	750	2	3.33	865009500	37414	62.98	22500	23700	22100	29300	15800	22550	23119.99	1.10	0	2668	24283	23416	22983	22116	21683	23200	21900	59	6750	500	15780	50	1	11855168	2762	0.00	0.00	12	0.32	0.00	0.00	74100	20230803	-68.56	22100	20230927	5.43	74100	-68.56	20230803	22100	5.43	20230927	74100	-68.56	20230803	22100	5.43	20230927	0.24	N	462520	500	59 억		130114	N	N	6	N	00	N
6	20230927	121245	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23450	900	2	3.99	745682750	32290	54.35	22500	23700	22100	29300	15800	22550	23093.35	1.10	0	1197	24283	23416	22983	22116	21683	23200	21900	59	6750	500	15780	50	1	11855168	2780	0.00	0.00	12	0.27	0.00	0.00	74100	20230803	-68.35	22100	20230927	6.11	74100	-68.35	20230803	22100	6.11	20230927	74100	-68.35	20230803	22100	6.11	20230927	0.24	N	462520	500	59 억		130114	N	N	6	N	00	N
7	20230927	111300	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23550	1000	2	4.43	520884400	22702	38.21	22500	23600	22100	29300	15800	22550	22944.48	1.10	0	2457	24283	23416	22983	22116	21683	23200	21900	59	6750	500	15780	50	1	11855168	2792	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-68.22	22100	20230927	6.56	74100	-68.22	20230803	22100	6.56	20230927	74100	-68.22	20230803	22100	6.56	20230927	0.24	N	462520	500	59 억		130114	N	N	6	N	00	N
8	20230927	101253	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23000	450	2	2.00	311172350	13692	23.05	22500	23200	22100	29300	15800	22550	22726.62	1.10	0	1076	24283	23416	22983	22116	21683	23200	21900	59	6750	500	15780	50	1	11855168	2727	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-68.96	22100	20230927	4.07	74100	-68.96	20230803	22100	4.07	20230927	74100	-68.96	20230803	22100	4.07	20230927	0.24	N	462520	500	59 억		130114	N	N	6	N	00	N
9	20230927	091313	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	22600	50	2	0.22	107345750	4788	8.06	22500	22900	22100	29300	15800	22550	22419.67	1.10	0	360	24283	23416	22983	22116	21683	23200	21900	59	6750	500	15780	50	1	11855168	2679	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-69.50	22100	20230927	2.26	74100	-69.50	20230803	22100	2.26	20230927	74100	-69.50	20230803	22100	2.26	20230927	0.24	N	462520	500	59 억		130114	N	N	6	N	00	N
10	20230926	161250	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	22550	-950	5	-4.04	1334892000	58076	106.71	23400	23850	22550	30550	16450	23500	22986.21	1.01	0	11841	25500	24500	24000	23000	22500	24250	22750	59	7050	500	16450	50	1	11855168	2673	0.00	0.00	12	0.49	0.00	0.00	74100	20230803	-69.57	22550	20230926	0.00	74100	-69.57	20230803	22550	0.00	20230926	74100	-69.57	20230803	22550	0.00	20230926	0.25	N	462520	500	59 억		119183	N	N	6	N	00	N
11	20230926	151248	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	22850	-650	5	-2.77	1160675150	50360	92.54	23400	23850	22800	30550	16450	23500	23047.43	1.01	0	8707	25500	24500	24000	23000	22500	24250	22750	59	7050	500	16450	50	1	11855168	2709	0.00	0.00	12	0.42	0.00	0.00	74100	20230803	-69.16	22800	20230926	0.22	74100	-69.16	20230803	22800	0.22	20230926	74100	-69.16	20230803	22800	0.22	20230926	0.25	N	462520	500	59 억		119183	N	N	8	N	00	N
12	20230926	141239	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	22900	-600	5	-2.55	1032334600	44751	82.23	23400	23850	22800	30550	16450	23500	23068.28	1.01	0	7952	25500	24500	24000	23000	22500	24250	22750	59	7050	500	16450	50	1	11855168	2715	0.00	0.00	12	0.38	0.00	0.00	74100	20230803	-69.10	22800	20230926	0.44	74100	-69.10	20230803	22800	0.44	20230926	74100	-69.10	20230803	22800	0.44	20230926	0.25	N	462520	500	59 억		119183	N	N	8	N	00	N
13	20230926	131242	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23050	-450	5	-1.91	901972450	39056	71.77	23400	23850	22800	30550	16450	23500	23094.19	1.01	0	7432	25500	24500	24000	23000	22500	24250	22750	59	7050	500	16450	50	1	11855168	2733	0.00	0.00	12	0.33	0.00	0.00	74100	20230803	-68.89	22800	20230926	1.10	74100	-68.89	20230803	22800	1.10	20230926	74100	-68.89	20230803	22800	1.10	20230926	0.25	N	462520	500	59 억		119183	N	N	8	N	00	N
14	20230926	121252	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23050	-450	5	-1.91	821678200	35601	65.42	23400	23850	22800	30550	16450	23500	23080.03	1.01	0	6780	25500	24500	24000	23000	22500	24250	22750	59	7050	500	16450	50	1	11855168	2733	0.00	0.00	12	0.30	0.00	0.00	74100	20230803	-68.89	22800	20230926	1.10	74100	-68.89	20230803	22800	1.10	20230926	74100	-68.89	20230803	22800	1.10	20230926	0.25	N	462520	500	59 억		119183	N	N	8	N	00	N
15	20230926	111242	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	22950	-550	5	-2.34	695900300	30128	55.36	23400	23850	22800	30550	16450	23500	23097.94	1.01	0	5306	25500	24500	24000	23000	22500	24250	22750	59	7050	500	16450	50	1	11855168	2721	0.00	0.00	12	0.25	0.00	0.00	74100	20230803	-69.03	22800	20230926	0.66	74100	-69.03	20230803	22800	0.66	20230926	74100	-69.03	20230803	22800	0.66	20230926	0.25	N	462520	500	59 억		119183	N	N	8	N	00	N
16	20230926	101245	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23100	-400	5	-1.70	461999350	19961	36.68	23400	23850	22800	30550	16450	23500	23144.85	1.01	0	3790	25500	24500	24000	23000	22500	24250	22750	59	7050	500	16450	50	1	11855168	2739	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-68.83	22800	20230926	1.32	74100	-68.83	20230803	22800	1.32	20230926	74100	-68.83	20230803	22800	1.32	20230926	0.25	N	462520	500	59 억		119183	N	N	8	N	00	N
17	20230926	091247	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23500	0	3	0.00	75360900	3200	5.88	23400	23850	23400	30550	16450	23500	23550.50	1.01	0	-214	25500	24500	24000	23000	22500	24250	22750	59	7050	500	16450	50	1	11855168	2786	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-68.29	23400	20230926	0.43	74100	-68.29	20230803	23400	0.43	20230926	74100	-68.29	20230803	23400	0.43	20230926	0.25	N	462520	500	59 억		119183	N	N	8	N	00	N
18	20230925	161251	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23500	-1200	5	-4.86	1275637150	53047	110.57	25000	25000	23500	32100	17300	24700	24048.38	1.08	0	-6910	25433	25066	24433	24066	23433	25250	24250	59	7400	500	17290	50	1	11855168	2786	0.00	0.00	12	0.45	0.00	0.00	74100	20230803	-68.29	23500	20230925	0.00	74100	-68.29	20230803	23500	0.00	20230925	74100	-68.29	20230803	23500	0.00	20230925	0.26	N	462520	500	59 억		127497	N	N	8	N	00	N
19	20230925	151252	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23600	-1100	5	-4.45	1190570900	49430	103.03	25000	25000	23600	32100	17300	24700	24086.00	1.08	0	-6910	25433	25066	24433	24066	23433	25250	24250	59	7400	500	17290	50	1	11855168	2798	0.00	0.00	12	0.42	0.00	0.00	74100	20230803	-68.15	23600	20230925	0.00	74100	-68.15	20230803	23600	0.00	20230925	74100	-68.15	20230803	23600	0.00	20230925	0.26	N	462520	500	59 억		127497	N	N	58	N	00	N
20	20230925	141233	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23800	-900	5	-3.64	1001461650	41440	86.38	25000	25000	23700	32100	17300	24700	24166.55	1.08	0	-5520	25433	25066	24433	24066	23433	25250	24250	59	7400	500	17290	50	1	11855168	2822	0.00	0.00	12	0.35	0.00	0.00	74100	20230803	-67.88	23700	20230925	0.42	74100	-67.88	20230803	23700	0.42	20230925	74100	-67.88	20230803	23700	0.42	20230925	0.26	N	462520	500	59 억		127497	N	N	58	N	00	N
21	20230925	131238	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24000	-700	5	-2.83	913803000	37759	78.71	25000	25000	23700	32100	17300	24700	24200.93	1.08	0	-4964	25433	25066	24433	24066	23433	25250	24250	59	7400	500	17290	50	1	11855168	2845	0.00	0.00	12	0.32	0.00	0.00	74100	20230803	-67.61	23700	20230925	1.27	74100	-67.61	20230803	23700	1.27	20230925	74100	-67.61	20230803	23700	1.27	20230925	0.26	N	462520	500	59 억		127497	N	N	58	N	00	N
22	20230925	121242	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23850	-850	5	-3.44	805700100	33237	69.28	25000	25000	23700	32100	17300	24700	24241.06	1.08	0	-4184	25433	25066	24433	24066	23433	25250	24250	59	7400	500	17290	50	1	11855168	2827	0.00	0.00	12	0.28	0.00	0.00	74100	20230803	-67.81	23700	20230925	0.63	74100	-67.81	20230803	23700	0.63	20230925	74100	-67.81	20230803	23700	0.63	20230925	0.26	N	462520	500	59 억		127497	N	N	58	N	00	N
23	20230925	111238	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	23850	-850	5	-3.44	715814250	29464	61.42	25000	25000	23700	32100	17300	24700	24294.54	1.08	0	-3475	25433	25066	24433	24066	23433	25250	24250	59	7400	500	17290	50	1	11855168	2827	0.00	0.00	12	0.25	0.00	0.00	74100	20230803	-67.81	23700	20230925	0.63	74100	-67.81	20230803	23700	0.63	20230925	74100	-67.81	20230803	23700	0.63	20230925	0.26	N	462520	500	59 억		127497	N	N	58	N	00	N
24	20230925	101241	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	24050	-650	5	-2.63	423471650	17235	35.92	25000	25000	24050	32100	17300	24700	24570.45	1.08	0	-4873	25433	25066	24433	24066	23433	25250	24250	59	7400	500	17290	50	1	11855168	2851	0.00	0.00	12	0.15	0.00	0.00	74100	20230803	-67.54	23800	20230922	1.05	74100	-67.54	20230803	23800	1.05	20230922	74100	-67.54	20230803	23800	1.05	20230922	0.26	N	462520	500	59 억		127497	N	N	58	N	00	N
25	20230925	091235	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	24800	100	2	0.40	151774550	6131	12.78	25000	25000	24550	32100	17300	24700	24755.27	1.08	0	-2936	25433	25066	24433	24066	23433	25250	24250	59	7400	500	17290	50	1	11855168	2940	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-66.53	23800	20230922	4.20	74100	-66.53	20230803	23800	4.20	20230922	74100	-66.53	20230803	23800	4.20	20230922	0.26	N	462520	500	59 억		127497	N	N	58	N	00	N
26	20230922	161317	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24700	450	2	1.86	1146441250	47215	48.84	24250	24800	23800	31500	17000	24250	24276.06	1.03	0	5019	26350	25300	24750	23700	23150	25025	23425	59	7250	500	16970	50	1	11855168	2928	0.00	0.00	12	0.40	0.00	0.00	74100	20230803	-66.67	23800	20230922	3.78	74100	-66.67	20230803	23800	3.78	20230922	74100	-66.67	20230803	23800	3.78	20230922	0.27	N	462520	500	59 억		122023	N	N	58	N	00	N
27	20230922	151317	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24500	250	2	1.03	1048299400	43236	44.72	24250	24800	23800	31500	17000	24250	24245.98	1.03	0	5059	26350	25300	24750	23700	23150	25025	23425	59	7250	500	16970	50	1	11855168	2905	0.00	0.00	12	0.36	0.00	0.00	74100	20230803	-66.94	23800	20230922	2.94	74100	-66.94	20230803	23800	2.94	20230922	74100	-66.94	20230803	23800	2.94	20230922	0.27	N	462520	500	59 억		122023	N	N	121	N	00	N
28	20230922	141314	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24400	150	2	0.62	830172850	34319	35.50	24250	24500	23800	31500	17000	24250	24189.87	1.03	0	4753	26350	25300	24750	23700	23150	25025	23425	59	7250	500	16970	50	1	11855168	2893	0.00	0.00	12	0.29	0.00	0.00	74100	20230803	-67.07	23800	20230922	2.52	74100	-67.07	20230803	23800	2.52	20230922	74100	-67.07	20230803	23800	2.52	20230922	0.27	N	462520	500	59 억		122023	N	N	121	N	00	N
29	20230922	131151	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24400	150	2	0.62	691159850	28601	29.58	24250	24500	23800	31500	17000	24250	24165.55	1.03	0	4463	26350	25300	24750	23700	23150	25025	23425	59	7250	500	16970	50	1	11855168	2893	0.00	0.00	12	0.24	0.00	0.00	74100	20230803	-67.07	23800	20230922	2.52	74100	-67.07	20230803	23800	2.52	20230922	74100	-67.07	20230803	23800	2.52	20230922	0.27	N	462520	500	59 억		122023	N	N	121	N	00	N
30	20230922	121151	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24300	50	2	0.21	637311250	26385	27.29	24250	24500	23800	31500	17000	24250	24154.27	1.03	0	4402	26350	25300	24750	23700	23150	25025	23425	59	7250	500	16970	50	1	11855168	2881	0.00	0.00	12	0.22	0.00	0.00	74100	20230803	-67.21	23800	20230922	2.10	74100	-67.21	20230803	23800	2.10	20230922	74100	-67.21	20230803	23800	2.10	20230922	0.27	N	462520	500	59 억		122023	N	N	121	N	00	N
31	20230922	111146	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24350	100	2	0.41	557509000	23105	23.90	24250	24500	23800	31500	17000	24250	24129.31	1.03	0	3631	26350	25300	24750	23700	23150	25025	23425	59	7250	500	16970	50	1	11855168	2887	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-67.14	23800	20230922	2.31	74100	-67.14	20230803	23800	2.31	20230922	74100	-67.14	20230803	23800	2.31	20230922	0.27	N	462520	500	59 억		122023	N	N	121	N	00	N
32	20230922	101143	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24050	-200	5	-0.82	353685200	14650	15.15	24250	24500	23800	31500	17000	24250	24142.26	1.03	0	844	26350	25300	24750	23700	23150	25025	23425	59	7250	500	16970	50	1	11855168	2851	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-67.54	23800	20230922	1.05	74100	-67.54	20230803	23800	1.05	20230922	74100	-67.54	20230803	23800	1.05	20230922	0.27	N	462520	500	59 억		122023	N	N	121	N	00	N
33	20230922	091143	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24150	-100	5	-0.41	157965850	6567	6.79	24250	24300	23800	31500	17000	24250	24054.19	1.03	0	-1334	26350	25300	24750	23700	23150	25025	23425	59	7250	500	16970	50	1	11855168	2863	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-67.41	23800	20230922	1.47	74100	-67.41	20230803	23800	1.47	20230922	74100	-67.41	20230803	23800	1.47	20230922	0.27	N	462520	500	59 억		122023	N	N	121	N	00	N
34	20230921	161139	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24250	-1100	5	-4.34	2350873100	94318	109.95	25250	25800	24200	32950	17750	25350	24928.05	0.98	0	6135	26983	26166	25683	24866	24383	25925	24625	59	7600	500	17740	50	1	11855168	2875	0.00	0.00	12	0.80	0.00	0.00	74100	20230803	-67.27	24200	20230921	0.21	74100	-67.27	20230803	24200	0.21	20230921	74100	-67.27	20230803	24200	0.21	20230921	0.27	N	462520	500	59 억		116680	N	N	121	N	00	N
35	20230921	151132	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24250	-1100	5	-4.34	2227519250	89235	104.03	25250	25800	24200	32950	17750	25350	24962.35	0.98	0	5540	26983	26166	25683	24866	24383	25925	24625	59	7600	500	17740	50	1	11855168	2875	0.00	0.00	12	0.75	0.00	0.00	74100	20230803	-67.27	24200	20230921	0.21	74100	-67.27	20230803	24200	0.21	20230921	74100	-67.27	20230803	24200	0.21	20230921	0.27	N	462520	500	59 억		116680	N	N	9	N	00	N
36	20230921	141134	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24500	-850	5	-3.35	2006954600	80173	93.46	25250	25800	24300	32950	17750	25350	25032.76	0.98	0	4950	26983	26166	25683	24866	24383	25925	24625	59	7600	500	17740	50	1	11855168	2905	0.00	0.00	12	0.68	0.00	0.00	74100	20230803	-66.94	24300	20230921	0.82	74100	-66.94	20230803	24300	0.82	20230921	74100	-66.94	20230803	24300	0.82	20230921	0.27	N	462520	500	59 억		116680	N	N	9	N	00	N
37	20230921	131136	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24500	-850	5	-3.35	1757049750	69955	81.55	25250	25800	24300	32950	17750	25350	25116.82	0.98	0	2509	26983	26166	25683	24866	24383	25925	24625	59	7600	500	17740	50	1	11855168	2905	0.00	0.00	12	0.59	0.00	0.00	74100	20230803	-66.94	24300	20230921	0.82	74100	-66.94	20230803	24300	0.82	20230921	74100	-66.94	20230803	24300	0.82	20230921	0.27	N	462520	500	59 억		116680	N	N	9	N	00	N
38	20230921	121126	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	24850	-500	5	-1.97	1332723050	52720	61.46	25250	25800	24850	32950	17750	25350	25279.26	0.98	0	1519	26983	26166	25683	24866	24383	25925	24625	59	7600	500	17740	50	1	11855168	2946	0.00	0.00	12	0.44	0.00	0.00	74100	20230803	-66.46	24850	20230921	0.00	74100	-66.46	20230803	24850	0.00	20230921	74100	-66.46	20230803	24850	0.00	20230921	0.27	N	462520	500	59 억		116680	N	N	9	N	00	N
39	20230921	111150	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	25200	-150	5	-0.59	1057743700	41736	48.65	25250	25800	25100	32950	17750	25350	25343.68	0.98	0	5000	26983	26166	25683	24866	24383	25925	24625	59	7600	500	17740	50	1	11855168	2988	0.00	0.00	12	0.35	0.00	0.00	74100	20230803	-65.99	25100	20230921	0.40	74100	-65.99	20230803	25100	0.40	20230921	74100	-65.99	20230803	25100	0.40	20230921	0.27	N	462520	500	59 억		116680	N	N	9	N	00	N
40	20230921	101127	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	25300	-50	5	-0.20	824812000	32522	37.91	25250	25800	25100	32950	17750	25350	25361.67	0.98	0	5795	26983	26166	25683	24866	24383	25925	24625	59	7600	500	17740	50	1	11855168	2999	0.00	0.00	12	0.27	0.00	0.00	74100	20230803	-65.86	25100	20230921	0.80	74100	-65.86	20230803	25100	0.80	20230921	74100	-65.86	20230803	25100	0.80	20230921	0.27	N	462520	500	59 억		116680	N	N	9	N	00	N
41	20230921	091128	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	25650	300	2	1.18	149756850	5900	6.88	25250	25650	25200	32950	17750	25350	25382.57	0.98	0	-58	26983	26166	25683	24866	24383	25925	24625	59	7600	500	17740	50	1	11855168	3041	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-65.38	25200	20230921	1.79	74100	-65.38	20230803	25200	1.79	20230921	74100	-65.38	20230803	25200	1.79	20230921	0.27	N	462520	500	59 억		116680	N	N	9	N	00	N
42	20230920	161140	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	25350	-850	5	-3.24	2142341450	83530	117.05	26200	26500	25200	34050	18350	26200	25648.87	1.00	0	-1299	27666	26932	26566	25832	25466	26750	25650	59	7850	500	18340	50	1	11855168	3005	0.00	0.00	12	0.70	0.00	0.00	74100	20230803	-65.79	25200	20230920	0.60	74100	-65.79	20230803	25200	0.60	20230920	74100	-65.79	20230803	25200	0.60	20230920	0.26	N	462520	500	59 억		118949	N	N	9	N	00	N
43	20230920	151109	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	25450	-750	5	-2.86	1949504450	75908	106.37	26200	26500	25250	34050	18350	26200	25682.46	1.00	0	-3032	27666	26932	26566	25832	25466	26750	25650	59	7850	500	18340	50	1	11855168	3017	0.00	0.00	12	0.64	0.00	0.00	74100	20230803	-65.65	25250	20230920	0.79	74100	-65.65	20230803	25250	0.79	20230920	74100	-65.65	20230803	25250	0.79	20230920	0.26	N	462520	500	59 억		118949	N	N	9	N	00	N
44	20230920	141127	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	25450	-750	5	-2.86	1665263100	64701	90.66	26200	26500	25350	34050	18350	26200	25737.83	1.00	0	-2959	27666	26932	26566	25832	25466	26750	25650	59	7850	500	18340	50	1	11855168	3017	0.00	0.00	12	0.55	0.00	0.00	74100	20230803	-65.65	25350	20230920	0.39	74100	-65.65	20230803	25350	0.39	20230920	74100	-65.65	20230803	25350	0.39	20230920	0.26	N	462520	500	59 억		118949	N	N	9	N	00	N
45	20230920	131119	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	25450	-750	5	-2.86	1483353100	57545	80.63	26200	26500	25400	34050	18350	26200	25777.27	1.00	0	-2784	27666	26932	26566	25832	25466	26750	25650	59	7850	500	18340	50	1	11855168	3017	0.00	0.00	12	0.49	0.00	0.00	74100	20230803	-65.65	25400	20230920	0.20	74100	-65.65	20230803	25400	0.20	20230920	74100	-65.65	20230803	25400	0.20	20230920	0.26	N	462520	500	59 억		118949	N	N	9	N	00	N
46	20230920	121119	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	25500	-700	5	-2.67	1229539350	47585	66.68	26200	26500	25450	34050	18350	26200	25838.80	1.00	0	-2112	27666	26932	26566	25832	25466	26750	25650	59	7850	500	18340	50	1	11855168	3023	0.00	0.00	12	0.40	0.00	0.00	74100	20230803	-65.59	25450	20230920	0.20	74100	-65.59	20230803	25450	0.20	20230920	74100	-65.59	20230803	25450	0.20	20230920	0.26	N	462520	500	59 억		118949	N	N	9	N	00	N
47	20230920	111128	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	25700	-500	5	-1.91	898460000	34639	48.54	26200	26500	25650	34050	18350	26200	25937.82	1.00	0	-1937	27666	26932	26566	25832	25466	26750	25650	59	7850	500	18340	50	1	11855168	3047	0.00	0.00	12	0.29	0.00	0.00	74100	20230803	-65.32	25650	20230920	0.19	74100	-65.32	20230803	25650	0.19	20230920	74100	-65.32	20230803	25650	0.19	20230920	0.26	N	462520	500	59 억		118949	N	N	9	N	00	N
48	20230920	101102	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	25750	-450	5	-1.72	521577000	19982	28.00	26200	26500	25650	34050	18350	26200	26102.34	1.00	0	-1673	27666	26932	26566	25832	25466	26750	25650	59	7850	500	18340	50	1	11855168	3053	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-65.25	25650	20230920	0.39	74100	-65.25	20230803	25650	0.39	20230920	74100	-65.25	20230803	25650	0.39	20230920	0.26	N	462520	500	59 억		118949	N	N	9	N	00	N
49	20230920	091117	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	26250	50	2	0.19	74125200	2829	3.96	26200	26400	26100	34050	18350	26200	26201.91	1.00	0	141	27666	26932	26566	25832	25466	26750	25650	59	7850	500	18340	50	1	11855168	3112	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-64.57	26100	20230920	0.57	74100	-64.57	20230803	26100	0.57	20230920	74100	-64.57	20230803	26100	0.57	20230920	0.26	N	462520	500	59 억		118949	N	N	9	N	00	N
50	20230919	161114	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26200	-250	5	-0.95	1884832900	70694	77.71	26600	27300	26200	34350	18550	26450	26665.25	1.00	0	-1284	28083	27266	26833	26016	25583	27050	25800	59	7900	500	18510	50	1	11855168	3106	0.00	0.00	12	0.60	0.00	0.00	74100	20230803	-64.64	26100	20230913	0.38	74100	-64.64	20230803	26100	0.38	20230913	74100	-64.64	20230803	26100	0.38	20230913	0.27	N	462520	500	59 억		118560	N	N	9	N	00	N
51	20230919	151115	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26350	-100	5	-0.38	1696489100	63514	69.82	26600	27300	26250	34350	18550	26450	26710.85	1.00	0	-1557	28083	27266	26833	26016	25583	27050	25800	59	7900	500	18510	50	1	11855168	3124	0.00	0.00	12	0.54	0.00	0.00	74100	20230803	-64.44	26100	20230913	0.96	74100	-64.44	20230803	26100	0.96	20230913	74100	-64.44	20230803	26100	0.96	20230913	0.27	N	462520	500	59 억		118560	N	N	8	N	00	N
52	20230919	141119	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26450	0	3	0.00	1412423350	52740	57.97	26600	27300	26300	34350	18550	26450	26781.45	1.00	0	-2265	28083	27266	26833	26016	25583	27050	25800	59	7900	500	18510	50	1	11855168	3136	0.00	0.00	12	0.44	0.00	0.00	74100	20230803	-64.30	26100	20230913	1.34	74100	-64.30	20230803	26100	1.34	20230913	74100	-64.30	20230803	26100	1.34	20230913	0.27	N	462520	500	59 억		118560	N	N	8	N	00	N
53	20230919	131056	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26650	200	2	0.76	1266482350	47240	51.93	26600	27300	26300	34350	18550	26450	26810.23	1.00	0	-2430	28083	27266	26833	26016	25583	27050	25800	59	7900	500	18510	50	1	11855168	3159	0.00	0.00	12	0.40	0.00	0.00	74100	20230803	-64.04	26100	20230913	2.11	74100	-64.04	20230803	26100	2.11	20230913	74100	-64.04	20230803	26100	2.11	20230913	0.27	N	462520	500	59 억		118560	N	N	8	N	00	N
54	20230919	121113	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26800	350	2	1.32	1184620450	44168	48.55	26600	27300	26300	34350	18550	26450	26821.55	1.00	0	-2609	28083	27266	26833	26016	25583	27050	25800	59	7900	500	18510	50	1	11855168	3177	0.00	0.00	12	0.37	0.00	0.00	74100	20230803	-63.83	26100	20230913	2.68	74100	-63.83	20230803	26100	2.68	20230913	74100	-63.83	20230803	26100	2.68	20230913	0.27	N	462520	500	59 억		118560	N	N	8	N	00	N
55	20230919	111120	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26750	300	2	1.13	1064065400	39653	43.59	26600	27300	26300	34350	18550	26450	26835.31	1.00	0	-2882	28083	27266	26833	26016	25583	27050	25800	59	7900	500	18510	50	1	11855168	3171	0.00	0.00	12	0.33	0.00	0.00	74100	20230803	-63.90	26100	20230913	2.49	74100	-63.90	20230803	26100	2.49	20230913	74100	-63.90	20230803	26100	2.49	20230913	0.27	N	462520	500	59 억		118560	N	N	8	N	00	N
56	20230919	101113	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26600	150	2	0.57	876991550	32676	35.92	26600	27300	26300	34350	18550	26450	26840.10	1.00	0	-2552	28083	27266	26833	26016	25583	27050	25800	59	7900	500	18510	50	1	11855168	3153	0.00	0.00	12	0.28	0.00	0.00	74100	20230803	-64.10	26100	20230913	1.92	74100	-64.10	20230803	26100	1.92	20230913	74100	-64.10	20230803	26100	1.92	20230913	0.27	N	462520	500	59 억		118560	N	N	8	N	00	N
57	20230919	091109	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26500	50	2	0.19	105032950	3971	4.36	26600	26600	26300	34350	18550	26450	26450.00	1.00	0	-476	28083	27266	26833	26016	25583	27050	25800	59	7900	500	18510	50	1	11855168	3142	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-64.24	26100	20230913	1.53	74100	-64.24	20230803	26100	1.53	20230913	74100	-64.24	20230803	26100	1.53	20230913	0.27	N	462520	500	59 억		118560	N	N	8	N	00	N
58	20230918	161117	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26450	-1250	5	-4.51	2397463850	89565	68.50	27650	27650	26400	36000	19400	27700	26765.77	1.14	0	-16674	28933	28316	27683	27066	26433	28625	27375	59	8300	500	19390	50	1	11855168	3136	0.00	0.00	12	0.76	0.00	0.00	74100	20230803	-64.30	26100	20230913	1.34	74100	-64.30	20230803	26100	1.34	20230913	74100	-64.30	20230803	26100	1.34	20230913	0.23	N	462520	500	59 억		135390	N	N	8	N	00	N
59	20230918	151111	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26450	-1250	5	-4.51	2269165950	84720	64.79	27650	27650	26400	36000	19400	27700	26781.14	1.14	0	-16496	28933	28316	27683	27066	26433	28625	27375	59	8300	500	19390	50	1	11855168	3136	0.00	0.00	12	0.71	0.00	0.00	74100	20230803	-64.30	26100	20230913	1.34	74100	-64.30	20230803	26100	1.34	20230913	74100	-64.30	20230803	26100	1.34	20230913	0.23	N	462520	500	59 억		135390	N	N	113	N	00	N
60	20230918	141136	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26650	-1050	5	-3.79	2023560000	75452	57.70	27650	27650	26400	36000	19400	27700	26815.76	1.14	0	-15037	28933	28316	27683	27066	26433	28625	27375	59	8300	500	19390	50	1	11855168	3159	0.00	0.00	12	0.64	0.00	0.00	74100	20230803	-64.04	26100	20230913	2.11	74100	-64.04	20230803	26100	2.11	20230913	74100	-64.04	20230803	26100	2.11	20230913	0.23	N	462520	500	59 억		135390	N	N	113	N	00	N
61	20230918	131110	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26600	-1100	5	-3.97	1724635200	64160	49.07	27650	27650	26450	36000	19400	27700	26876.49	1.14	0	-13015	28933	28316	27683	27066	26433	28625	27375	59	8300	500	19390	50	1	11855168	3153	0.00	0.00	12	0.54	0.00	0.00	74100	20230803	-64.10	26100	20230913	1.92	74100	-64.10	20230803	26100	1.92	20230913	74100	-64.10	20230803	26100	1.92	20230913	0.23	N	462520	500	59 억		135390	N	N	113	N	00	N
62	20230918	121120	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26650	-1050	5	-3.79	1323490700	49064	37.52	27650	27650	26650	36000	19400	27700	26970.45	1.14	0	-8839	28933	28316	27683	27066	26433	28625	27375	59	8300	500	19390	50	1	11855168	3159	0.00	0.00	12	0.41	0.00	0.00	74100	20230803	-64.04	26100	20230913	2.11	74100	-64.04	20230803	26100	2.11	20230913	74100	-64.04	20230803	26100	2.11	20230913	0.23	N	462520	500	59 억		135390	N	N	113	N	00	N
63	20230918	111056	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26800	-900	5	-3.25	1184527850	43864	33.55	27650	27650	26650	36000	19400	27700	26999.91	1.14	0	-7539	28933	28316	27683	27066	26433	28625	27375	59	8300	500	19390	50	1	11855168	3177	0.00	0.00	12	0.37	0.00	0.00	74100	20230803	-63.83	26100	20230913	2.68	74100	-63.83	20230803	26100	2.68	20230913	74100	-63.83	20230803	26100	2.68	20230913	0.23	N	462520	500	59 억		135390	N	N	113	N	00	N
64	20230918	101052	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	26950	-750	5	-2.71	857869250	31660	24.21	27650	27650	26800	36000	19400	27700	27090.71	1.14	0	-5835	28933	28316	27683	27066	26433	28625	27375	59	8300	500	19390	50	1	11855168	3195	0.00	0.00	12	0.27	0.00	0.00	74100	20230803	-63.63	26100	20230913	3.26	74100	-63.63	20230803	26100	3.26	20230913	74100	-63.63	20230803	26100	3.26	20230913	0.23	N	462520	500	59 억		135390	N	N	113	N	00	N
65	20230918	091059	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27250	-450	5	-1.62	219381150	8024	6.14	27650	27650	27100	36000	19400	27700	27327.10	1.14	0	-522	28933	28316	27683	27066	26433	28625	27375	59	8300	500	19390	50	1	11855168	3231	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-63.23	26100	20230913	4.41	74100	-63.23	20230803	26100	4.41	20230913	74100	-63.23	20230803	26100	4.41	20230913	0.23	N	462520	500	59 억		135390	N	N	113	N	00	N
66	20230915	161105	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27700	300	2	1.09	3553848650	128654	19.03	27150	28300	27050	35600	19200	27400	27623.49	1.04	0	11831	32400	29900	28350	25850	24300	31150	27100	59	8200	500	19180	50	1	11855168	3284	0.00	0.00	12	1.09	0.00	0.00	74100	20230803	-62.62	26100	20230913	6.13	74100	-62.62	20230803	26100	6.13	20230913	74100	-62.62	20230803	26100	6.13	20230913	0.25	N	462520	500	59 억		122937	N	N	113	N	00	N
67	20230915	151102	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27550	150	2	0.55	3360960050	121682	18.00	27150	28300	27050	35600	19200	27400	27621.47	1.04	0	11323	32400	29900	28350	25850	24300	31150	27100	59	8200	500	19180	50	1	11855168	3266	0.00	0.00	12	1.03	0.00	0.00	74100	20230803	-62.82	26100	20230913	5.56	74100	-62.82	20230803	26100	5.56	20230913	74100	-62.82	20230803	26100	5.56	20230913	0.25	N	462520	500	59 억		122937	N	N	377	N	00	N
68	20230915	141109	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27650	250	2	0.91	3074502500	111254	16.45	27150	28300	27050	35600	19200	27400	27635.71	1.04	0	10019	32400	29900	28350	25850	24300	31150	27100	59	8200	500	19180	50	1	11855168	3278	0.00	0.00	12	0.94	0.00	0.00	74100	20230803	-62.69	26100	20230913	5.94	74100	-62.69	20230803	26100	5.94	20230913	74100	-62.69	20230803	26100	5.94	20230913	0.25	N	462520	500	59 억		122937	N	N	377	N	00	N
69	20230915	131056	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27750	350	2	1.28	2878317850	104132	15.40	27150	28300	27050	35600	19200	27400	27641.85	1.04	0	9122	32400	29900	28350	25850	24300	31150	27100	59	8200	500	19180	50	1	11855168	3290	0.00	0.00	12	0.88	0.00	0.00	74100	20230803	-62.55	26100	20230913	6.32	74100	-62.55	20230803	26100	6.32	20230913	74100	-62.55	20230803	26100	6.32	20230913	0.25	N	462520	500	59 억		122937	N	N	377	N	00	N
70	20230915	121102	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27750	350	2	1.28	2545255250	92137	13.63	27150	28300	27050	35600	19200	27400	27625.52	1.04	0	10439	32400	29900	28350	25850	24300	31150	27100	59	8200	500	19180	50	1	11855168	3290	0.00	0.00	12	0.78	0.00	0.00	74100	20230803	-62.55	26100	20230913	6.32	74100	-62.55	20230803	26100	6.32	20230913	74100	-62.55	20230803	26100	6.32	20230913	0.25	N	462520	500	59 억		122937	N	N	377	N	00	N
71	20230915	111115	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27500	100	2	0.36	2293795050	83052	12.28	27150	28300	27050	35600	19200	27400	27619.69	1.04	0	9339	32400	29900	28350	25850	24300	31150	27100	59	8200	500	19180	50	1	11855168	3260	0.00	0.00	12	0.70	0.00	0.00	74100	20230803	-62.89	26100	20230913	5.36	74100	-62.89	20230803	26100	5.36	20230913	74100	-62.89	20230803	26100	5.36	20230913	0.25	N	462520	500	59 억		122937	N	N	377	N	00	N
72	20230915	101111	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27600	200	2	0.73	2031971300	73522	10.87	27150	28300	27050	35600	19200	27400	27638.71	1.04	0	7365	32400	29900	28350	25850	24300	31150	27100	59	8200	500	19180	50	1	11855168	3272	0.00	0.00	12	0.62	0.00	0.00	74100	20230803	-62.75	26100	20230913	5.75	74100	-62.75	20230803	26100	5.75	20230913	74100	-62.75	20230803	26100	5.75	20230913	0.25	N	462520	500	59 억		122937	N	N	377	N	00	N
73	20230915	091058	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27550	150	2	0.55	420499800	15444	2.28	27150	27550	27050	35600	19200	27400	27223.47	1.04	0	240	32400	29900	28350	25850	24300	31150	27100	59	8200	500	19180	50	1	11855168	3266	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-62.82	26100	20230913	5.56	74100	-62.82	20230803	26100	5.56	20230913	74100	-62.82	20230803	26100	5.56	20230913	0.25	N	462520	500	59 억		122937	N	N	377	N	00	N
74	20230914	161108	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27400	1200	2	4.58	19226006400	667971	811.24	26950	30850	26800	34050	18350	26200	28784.20	1.16	0	-9447	27533	26866	26483	25816	25433	26675	25625	59	7850	500	18340	50	1	11855168	3248	0.00	0.00	12	5.63	0.00	0.00	74100	20230803	-63.02	26100	20230913	4.98	74100	-63.02	20230803	26100	4.98	20230913	74100	-63.02	20230803	26100	4.98	20230913	0.27	N	462520	500	59 억		137323	N	N	377	N	00	N
75	20230914	151032	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27300	1100	2	4.20	18702801950	648815	787.97	26950	30850	26800	34050	18350	26200	28826.10	1.16	0	-15080	27533	26866	26483	25816	25433	26675	25625	59	7850	500	18340	50	1	11855168	3236	0.00	0.00	12	5.47	0.00	0.00	74100	20230803	-63.16	26100	20230913	4.60	74100	-63.16	20230803	26100	4.60	20230913	74100	-63.16	20230803	26100	4.60	20230913	0.27	N	462520	500	59 억		137323	N	N	2	N	00	N
76	20230914	141104	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27400	1200	2	4.58	17459740300	603584	733.04	26950	30850	26800	34050	18350	26200	28926.79	1.16	0	-10570	27533	26866	26483	25816	25433	26675	25625	59	7850	500	18340	50	1	11855168	3248	0.00	0.00	12	5.09	0.00	0.00	74100	20230803	-63.02	26100	20230913	4.98	74100	-63.02	20230803	26100	4.98	20230913	74100	-63.02	20230803	26100	4.98	20230913	0.27	N	462520	500	59 억		137323	N	N	2	N	00	N
77	20230914	131038	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27450	1250	2	4.77	17030005400	587922	714.02	26950	30850	26800	34050	18350	26200	28966.45	1.16	0	-11793	27533	26866	26483	25816	25433	26675	25625	59	7850	500	18340	50	1	11855168	3254	0.00	0.00	12	4.96	0.00	0.00	74100	20230803	-62.96	26100	20230913	5.17	74100	-62.96	20230803	26100	5.17	20230913	74100	-62.96	20230803	26100	5.17	20230913	0.27	N	462520	500	59 억		137323	N	N	2	N	00	N
78	20230914	121047	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27800	1600	2	6.11	16500289400	568708	690.68	26950	30850	26800	34050	18350	26200	29013.65	1.16	0	-10338	27533	26866	26483	25816	25433	26675	25625	59	7850	500	18340	50	1	11855168	3296	0.00	0.00	12	4.80	0.00	0.00	74100	20230803	-62.48	26100	20230913	6.51	74100	-62.48	20230803	26100	6.51	20230913	74100	-62.48	20230803	26100	6.51	20230913	0.27	N	462520	500	59 억		137323	N	N	2	N	00	N
79	20230914	111040	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27600	1400	2	5.34	15890935000	546810	664.09	26950	30850	26800	34050	18350	26200	29061.17	1.16	0	-7219	27533	26866	26483	25816	25433	26675	25625	59	7850	500	18340	50	1	11855168	3272	0.00	0.00	12	4.61	0.00	0.00	74100	20230803	-62.75	26100	20230913	5.75	74100	-62.75	20230803	26100	5.75	20230913	74100	-62.75	20230803	26100	5.75	20230913	0.27	N	462520	500	59 억		137323	N	N	2	N	00	N
80	20230914	101034	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	28400	2200	2	8.40	13585424500	464271	563.85	26950	30850	26800	34050	18350	26200	29261.85	1.16	0	-10580	27533	26866	26483	25816	25433	26675	25625	59	7850	500	18340	50	1	11855168	3367	0.00	0.00	12	3.92	0.00	0.00	74100	20230803	-61.67	26100	20230913	8.81	74100	-61.67	20230803	26100	8.81	20230913	74100	-61.67	20230803	26100	8.81	20230913	0.27	N	462520	500	59 억		137323	N	N	2	N	00	N
81	20230914	091052	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29600	3400	2	12.98	2095439400	74377	90.33	26950	29600	26800	34050	18350	26200	28173.27	1.16	0	5545	27533	26866	26483	25816	25433	26675	25625	59	7850	500	18340	50	1	11855168	3509	0.00	0.00	12	0.63	0.00	0.00	74100	20230803	-60.05	26100	20230913	13.41	74100	-60.05	20230803	26100	13.41	20230913	74100	-60.05	20230803	26100	13.41	20230913	0.27	N	462520	500	59 억		137323	Y	N	2	N	00	N
82	20230913	161058	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	26200	-350	5	-1.32	1948165500	73360	60.48	26300	27150	26100	34500	18600	26550	26546.30	1.11	0	4833	28250	27400	26950	26100	25650	27175	25875	59	7950	500	18580	50	1	11855168	3106	0.00	0.00	12	0.62	0.00	0.00	74100	20230803	-64.64	26100	20230913	0.38	74100	-64.64	20230803	26100	0.38	20230913	74100	-64.64	20230803	26100	0.38	20230913	0.27	N	462520	500	59 억		132154	N	N	2	N	00	N
83	20230913	151050	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	26250	-300	5	-1.13	1778602500	66939	55.19	26300	27150	26100	34500	18600	26550	26570.50	1.11	0	4158	28250	27400	26950	26100	25650	27175	25875	59	7950	500	18580	50	1	11855168	3112	0.00	0.00	12	0.56	0.00	0.00	74100	20230803	-64.57	26100	20230913	0.57	74100	-64.57	20230803	26100	0.57	20230913	74100	-64.57	20230803	26100	0.57	20230913	0.27	N	462520	500	59 억		132154	N	N	0	N	00	N
84	20230913	141058	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	26450	-100	5	-0.38	1295443550	48564	40.04	26300	27150	26300	34500	18600	26550	26674.99	1.11	0	4050	28250	27400	26950	26100	25650	27175	25875	59	7950	500	18580	50	1	11855168	3136	0.00	0.00	12	0.41	0.00	0.00	74100	20230803	-64.30	26300	20230913	0.57	74100	-64.30	20230803	26300	0.57	20230913	74100	-64.30	20230803	26300	0.57	20230913	0.27	N	462520	500	59 억		132154	N	N	0	N	00	N
85	20230913	131026	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	26600	50	2	0.19	1109083500	41538	34.25	26300	27150	26300	34500	18600	26550	26700.47	1.11	0	4045	28250	27400	26950	26100	25650	27175	25875	59	7950	500	18580	50	1	11855168	3153	0.00	0.00	12	0.35	0.00	0.00	74100	20230803	-64.10	26300	20230913	1.14	74100	-64.10	20230803	26300	1.14	20230913	74100	-64.10	20230803	26300	1.14	20230913	0.27	N	462520	500	59 억		132154	N	N	0	N	00	N
86	20230913	121052	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	26750	200	2	0.75	994420150	37225	30.69	26300	27150	26300	34500	18600	26550	26713.79	1.11	0	4625	28250	27400	26950	26100	25650	27175	25875	59	7950	500	18580	50	1	11855168	3171	0.00	0.00	12	0.31	0.00	0.00	74100	20230803	-63.90	26300	20230913	1.71	74100	-63.90	20230803	26300	1.71	20230913	74100	-63.90	20230803	26300	1.71	20230913	0.27	N	462520	500	59 억		132154	N	N	0	N	00	N
87	20230913	111053	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	26600	50	2	0.19	923927350	34570	28.50	26300	27150	26300	34500	18600	26550	26726.30	1.11	0	4446	28250	27400	26950	26100	25650	27175	25875	59	7950	500	18580	50	1	11855168	3153	0.00	0.00	12	0.29	0.00	0.00	74100	20230803	-64.10	26300	20230913	1.14	74100	-64.10	20230803	26300	1.14	20230913	74100	-64.10	20230803	26300	1.14	20230913	0.27	N	462520	500	59 억		132154	N	N	0	N	00	N
88	20230913	101037	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	26700	150	2	0.56	493403200	18531	15.28	26300	26900	26300	34500	18600	26550	26625.85	1.11	0	1942	28250	27400	26950	26100	25650	27175	25875	59	7950	500	18580	50	1	11855168	3165	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-63.97	26300	20230913	1.52	74100	-63.97	20230803	26300	1.52	20230913	74100	-63.97	20230803	26300	1.52	20230913	0.27	N	462520	500	59 억		132154	N	N	0	N	00	N
89	20230913	091029	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	26650	100	2	0.38	114635550	4336	3.57	26300	26800	26300	34500	18600	26550	26437.96	1.11	0	551	28250	27400	26950	26100	25650	27175	25875	59	7950	500	18580	50	1	11855168	3159	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-64.04	26300	20230913	1.33	74100	-64.04	20230803	26300	1.33	20230913	74100	-64.04	20230803	26300	1.33	20230913	0.27	N	462520	500	59 억		132154	N	N	0	N	00	N
90	20230912	161028	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	26550	-750	5	-2.75	3221198350	118614	77.08	27700	27800	26500	35450	19150	27300	27159.00	1.20	0	-9981	29566	28432	27816	26682	26066	28125	26375	59	8150	500	19110	50	1	11855168	3148	0.00	0.00	12	1.00	0.00	0.00	74100	20230803	-64.17	26500	20230912	0.19	74100	-64.17	20230803	26500	0.19	20230912	74100	-64.17	20230803	26500	0.19	20230912	0.28	N	462520	500	59 억		142155	N	N	0	N	00	N
91	20230912	151037	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	26650	-650	5	-2.38	2995651150	110125	71.57	27700	27800	26650	35450	19150	27300	27202.15	1.20	0	-11219	29566	28432	27816	26682	26066	28125	26375	59	8150	500	19110	50	1	11855168	3159	0.00	0.00	12	0.93	0.00	0.00	74100	20230803	-64.04	26650	20230912	0.00	74100	-64.04	20230803	26650	0.00	20230912	74100	-64.04	20230803	26650	0.00	20230912	0.28	N	462520	500	59 억		142155	N	N	0	N	00	N
92	20230912	141034	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	26800	-500	5	-1.83	2558221150	93770	60.94	27700	27800	26750	35450	19150	27300	27281.84	1.20	0	-12293	29566	28432	27816	26682	26066	28125	26375	59	8150	500	19110	50	1	11855168	3177	0.00	0.00	12	0.79	0.00	0.00	74100	20230803	-63.83	26750	20230912	0.19	74100	-63.83	20230803	26750	0.19	20230912	74100	-63.83	20230803	26750	0.19	20230912	0.28	N	462520	500	59 억		142155	N	N	0	N	00	N
93	20230912	131019	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	27100	-200	5	-0.73	1948571350	71207	46.27	27700	27800	27050	35450	19150	27300	27365.02	1.20	0	-3052	29566	28432	27816	26682	26066	28125	26375	59	8150	500	19110	50	1	11855168	3213	0.00	0.00	12	0.60	0.00	0.00	74100	20230803	-63.43	27050	20230912	0.18	74100	-63.43	20230803	27050	0.18	20230912	74100	-63.43	20230803	27050	0.18	20230912	0.28	N	462520	500	59 억		142155	N	N	0	N	00	N
94	20230912	121021	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	27350	50	2	0.18	1571177800	57319	37.25	27700	27800	27150	35450	19150	27300	27411.41	1.20	0	1402	29566	28432	27816	26682	26066	28125	26375	59	8150	500	19110	50	1	11855168	3242	0.00	0.00	12	0.48	0.00	0.00	74100	20230803	-63.09	27150	20230912	0.74	74100	-63.09	20230803	27150	0.74	20230912	74100	-63.09	20230803	27150	0.74	20230912	0.28	N	462520	500	59 억		142155	N	N	0	N	00	N
95	20230912	111029	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	27250	-50	5	-0.18	1360031050	49615	32.24	27700	27800	27150	35450	19150	27300	27412.03	1.20	0	648	29566	28432	27816	26682	26066	28125	26375	59	8150	500	19110	50	1	11855168	3231	0.00	0.00	12	0.42	0.00	0.00	74100	20230803	-63.23	27150	20230912	0.37	74100	-63.23	20230803	27150	0.37	20230912	74100	-63.23	20230803	27150	0.37	20230912	0.28	N	462520	500	59 억		142155	N	N	0	N	00	N
96	20230912	101016	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	27200	-100	5	-0.37	1104051400	40218	26.14	27700	27800	27150	35450	19150	27300	27452.24	1.20	0	309	29566	28432	27816	26682	26066	28125	26375	59	8150	500	19110	50	1	11855168	3225	0.00	0.00	12	0.34	0.00	0.00	74100	20230803	-63.29	27150	20230912	0.18	74100	-63.29	20230803	27150	0.18	20230912	74100	-63.29	20230803	27150	0.18	20230912	0.28	N	462520	500	59 억		142155	N	N	0	N	00	N
97	20230912	091041	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	27350	50	2	0.18	292436450	10656	6.92	27700	27700	27250	35450	19150	27300	27445.42	1.20	0	-829	29566	28432	27816	26682	26066	28125	26375	59	8150	500	19110	50	1	11855168	3242	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-63.09	27200	20230911	0.55	74100	-63.09	20230803	27200	0.55	20230911	74100	-63.09	20230803	27200	0.55	20230911	0.28	N	462520	500	59 억		142155	N	N	0	N	00	N
98	20230911	161020	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	27300	-1450	5	-5.04	4186682050	150364	200.92	28850	28950	27200	37350	20150	28750	27844.79	1.26	0	-5704	30150	29450	28950	28250	27750	29800	28600	59	8600	500	20120	50	1	11855168	3236	0.00	0.00	12	1.27	0.00	0.00	74100	20230803	-63.16	27200	20230911	0.37	74100	-63.16	20230803	27200	0.37	20230911	74100	-63.16	20230803	27200	0.37	20230911	0.27	N	462520	500	59 억		149587	N	N	25	N	00	N
99	20230911	151021	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	27400	-1350	5	-4.70	3833796050	137459	183.67	28850	28950	27200	37350	20150	28750	27889.13	1.26	0	-6794	30150	29450	28950	28250	27750	29800	28600	59	8600	500	20120	50	1	11855168	3248	0.00	0.00	12	1.16	0.00	0.00	74100	20230803	-63.02	27200	20230911	0.74	74100	-63.02	20230803	27200	0.74	20230911	74100	-63.02	20230803	27200	0.74	20230911	0.27	N	462520	500	59 억		149587	N	N	25	N	00	N
100	20230911	141031	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	27200	-1550	5	-5.39	3404065800	121756	162.69	28850	28950	27200	37350	20150	28750	27956.70	1.26	0	-6886	30150	29450	28950	28250	27750	29800	28600	59	8600	500	20120	50	1	11855168	3225	0.00	0.00	12	1.03	0.00	0.00	74100	20230803	-63.29	27200	20230911	0.00	74100	-63.29	20230803	27200	0.00	20230911	74100	-63.29	20230803	27200	0.00	20230911	0.27	N	462520	500	59 억		149587	N	N	25	N	00	N
101	20230911	131004	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	27600	-1150	5	-4.00	2477592800	87969	117.54	28850	28950	27550	37350	20150	28750	28162.96	1.26	0	-4022	30150	29450	28950	28250	27750	29800	28600	59	8600	500	20120	50	1	11855168	3272	0.00	0.00	12	0.74	0.00	0.00	74100	20230803	-62.75	27550	20230911	0.18	74100	-62.75	20230803	27550	0.18	20230911	74100	-62.75	20230803	27550	0.18	20230911	0.27	N	462520	500	59 억		149587	N	N	25	N	00	N
102	20230911	121021	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	28050	-700	5	-2.43	1743963450	61576	82.28	28850	28950	27950	37350	20150	28750	28320.64	1.26	0	-1573	30150	29450	28950	28250	27750	29800	28600	59	8600	500	20120	50	1	11855168	3325	0.00	0.00	12	0.52	0.00	0.00	74100	20230803	-62.15	27950	20230911	0.36	74100	-62.15	20230803	27950	0.36	20230911	74100	-62.15	20230803	27950	0.36	20230911	0.27	N	462520	500	59 억		149587	N	N	25	N	00	N
103	20230911	111004	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	28200	-550	5	-1.91	1225192200	43099	57.59	28850	28950	28150	37350	20150	28750	28425.78	1.26	0	-1407	30150	29450	28950	28250	27750	29800	28600	59	8600	500	20120	50	1	11855168	3343	0.00	0.00	12	0.36	0.00	0.00	74100	20230803	-61.94	28150	20230911	0.18	74100	-61.94	20230803	28150	0.18	20230911	74100	-61.94	20230803	28150	0.18	20230911	0.27	N	462520	500	59 억		149587	N	N	25	N	00	N
104	20230911	101004	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	28400	-350	5	-1.22	726677700	25462	34.02	28850	28950	28300	37350	20150	28750	28537.91	1.26	0	-2072	30150	29450	28950	28250	27750	29800	28600	59	8600	500	20120	50	1	11855168	3367	0.00	0.00	12	0.21	0.00	0.00	74100	20230803	-61.67	28300	20230911	0.35	74100	-61.67	20230803	28300	0.35	20230911	74100	-61.67	20230803	28300	0.35	20230911	0.27	N	462520	500	59 억		149587	N	N	25	N	00	N
105	20230911	091000	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	28700	-50	5	-0.17	148543600	5156	6.89	28850	28950	28650	37350	20150	28750	28812.44	1.26	0	-673	30150	29450	28950	28250	27750	29800	28600	59	8600	500	20120	50	1	11855168	3402	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-61.27	28350	20230828	1.23	74100	-61.27	20230803	28350	1.23	20230828	74100	-61.27	20230803	28350	1.23	20230828	0.27	N	462520	500	59 억		149587	N	N	25	N	00	N
106	20230908	161027	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	28750	0	3	0.00	2100098000	72883	71.07	28500	29650	28450	37350	20150	28750	28814.98	1.22	0	4026	30416	29582	29116	28282	27816	29350	28050	59	8600	500	20120	50	1	11855168	3408	0.00	0.00	12	0.61	0.00	0.00	74100	20230803	-61.20	28350	20230828	1.41	74100	-61.20	20230803	28350	1.41	20230828	74100	-61.20	20230803	28350	1.41	20230828	0.29	N	462520	500	59 억		144225	N	N	25	N	00	N
107	20230908	151028	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	28800	50	2	0.17	1952110650	67734	66.05	28500	29650	28450	37350	20150	28750	28820.27	1.22	0	3701	30416	29582	29116	28282	27816	29350	28050	59	8600	500	20120	50	1	11855168	3414	0.00	0.00	12	0.57	0.00	0.00	74100	20230803	-61.13	28350	20230828	1.59	74100	-61.13	20230803	28350	1.59	20230828	74100	-61.13	20230803	28350	1.59	20230828	0.29	N	462520	500	59 억		144225	N	N	7	N	00	N
108	20230908	141016	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	28800	50	2	0.17	1664166000	57676	56.25	28500	29650	28450	37350	20150	28750	28853.74	1.22	0	3182	30416	29582	29116	28282	27816	29350	28050	59	8600	500	20120	50	1	11855168	3414	0.00	0.00	12	0.49	0.00	0.00	74100	20230803	-61.13	28350	20230828	1.59	74100	-61.13	20230803	28350	1.59	20230828	74100	-61.13	20230803	28350	1.59	20230828	0.29	N	462520	500	59 억		144225	N	N	7	N	00	N
109	20230908	131026	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	28700	-50	5	-0.17	1401856950	48611	47.41	28500	29650	28450	37350	20150	28750	28838.31	1.22	0	3998	30416	29582	29116	28282	27816	29350	28050	59	8600	500	20120	50	1	11855168	3402	0.00	0.00	12	0.41	0.00	0.00	74100	20230803	-61.27	28350	20230828	1.23	74100	-61.27	20230803	28350	1.23	20230828	74100	-61.27	20230803	28350	1.23	20230828	0.29	N	462520	500	59 억		144225	N	N	7	N	00	N
110	20230908	121039	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	28900	150	2	0.52	1276050900	44252	43.15	28500	29650	28450	37350	20150	28750	28836.05	1.22	0	3799	30416	29582	29116	28282	27816	29350	28050	59	8600	500	20120	50	1	11855168	3426	0.00	0.00	12	0.37	0.00	0.00	74100	20230803	-61.00	28350	20230828	1.94	74100	-61.00	20230803	28350	1.94	20230828	74100	-61.00	20230803	28350	1.94	20230828	0.29	N	462520	500	59 억		144225	N	N	7	N	00	N
111	20230908	111031	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	28800	50	2	0.17	1121042150	38884	37.92	28500	29650	28450	37350	20150	28750	28830.47	1.22	0	2384	30416	29582	29116	28282	27816	29350	28050	59	8600	500	20120	50	1	11855168	3414	0.00	0.00	12	0.33	0.00	0.00	74100	20230803	-61.13	28350	20230828	1.59	74100	-61.13	20230803	28350	1.59	20230828	74100	-61.13	20230803	28350	1.59	20230828	0.29	N	462520	500	59 억		144225	N	N	7	N	00	N
112	20230908	101024	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	28600	-150	5	-0.52	886738050	30746	29.98	28500	29650	28450	37350	20150	28750	28840.83	1.22	0	421	30416	29582	29116	28282	27816	29350	28050	59	8600	500	20120	50	1	11855168	3391	0.00	0.00	12	0.26	0.00	0.00	74100	20230803	-61.40	28350	20230828	0.88	74100	-61.40	20230803	28350	0.88	20230828	74100	-61.40	20230803	28350	0.88	20230828	0.29	N	462520	500	59 억		144225	N	N	7	N	00	N
113	20230908	091032	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29350	600	2	2.09	281236800	9789	9.55	28500	29350	28500	37350	20150	28750	28729.84	1.22	0	2512	30416	29582	29116	28282	27816	29350	28050	59	8600	500	20120	50	1	11855168	3479	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-60.39	28350	20230828	3.53	74100	-60.39	20230803	28350	3.53	20230828	74100	-60.39	20230803	28350	3.53	20230828	0.29	N	462520	500	59 억		144225	N	N	7	N	00	N
114	20230907	161012	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	28750	-350	5	-1.20	2786016200	95478	80.70	28950	29950	28650	37800	20400	29100	29185.37	1.22	0	-1912	31233	30166	29633	28566	28033	29900	28300	59	8700	500	20370	50	1	11855168	3408	0.00	0.00	12	0.81	0.00	0.00	74100	20230803	-61.20	28350	20230828	1.41	74100	-61.20	20230803	28350	1.41	20230828	74100	-61.20	20230803	28350	1.41	20230828	0.29	N	462520	500	59 억		144834	N	N	7	N	00	N
115	20230907	151017	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	28700	-400	5	-1.37	2533191100	86694	73.28	28950	29950	28650	37800	20400	29100	29219.91	1.22	0	-1829	31233	30166	29633	28566	28033	29900	28300	59	8700	500	20370	50	1	11855168	3402	0.00	0.00	12	0.73	0.00	0.00	74100	20230803	-61.27	28350	20230828	1.23	74100	-61.27	20230803	28350	1.23	20230828	74100	-61.27	20230803	28350	1.23	20230828	0.29	N	462520	500	59 억		144834	N	N	3	N	00	N
116	20230907	141016	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29150	50	2	0.17	1814205600	61789	52.23	28950	29950	28950	37800	20400	29100	29361.31	1.22	0	1621	31233	30166	29633	28566	28033	29900	28300	59	8700	500	20370	50	1	11855168	3456	0.00	0.00	12	0.52	0.00	0.00	74100	20230803	-60.66	28350	20230828	2.82	74100	-60.66	20230803	28350	2.82	20230828	74100	-60.66	20230803	28350	2.82	20230828	0.29	N	462520	500	59 억		144834	N	N	3	N	00	N
117	20230907	131011	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29200	100	2	0.34	1625487000	55318	46.76	28950	29950	28950	37800	20400	29100	29384.42	1.22	0	1706	31233	30166	29633	28566	28033	29900	28300	59	8700	500	20370	50	1	11855168	3462	0.00	0.00	12	0.47	0.00	0.00	74100	20230803	-60.59	28350	20230828	3.00	74100	-60.59	20230803	28350	3.00	20230828	74100	-60.59	20230803	28350	3.00	20230828	0.29	N	462520	500	59 억		144834	N	N	3	N	00	N
118	20230907	121028	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29200	100	2	0.34	1457218100	49554	41.89	28950	29950	28950	37800	20400	29100	29406.68	1.22	0	1499	31233	30166	29633	28566	28033	29900	28300	59	8700	500	20370	50	1	11855168	3462	0.00	0.00	12	0.42	0.00	0.00	74100	20230803	-60.59	28350	20230828	3.00	74100	-60.59	20230803	28350	3.00	20230828	74100	-60.59	20230803	28350	3.00	20230828	0.29	N	462520	500	59 억		144834	N	N	3	N	00	N
119	20230907	111015	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29250	150	2	0.52	1276232650	43355	36.65	28950	29950	28950	37800	20400	29100	29436.81	1.22	0	932	31233	30166	29633	28566	28033	29900	28300	59	8700	500	20370	50	1	11855168	3468	0.00	0.00	12	0.37	0.00	0.00	74100	20230803	-60.53	28350	20230828	3.17	74100	-60.53	20230803	28350	3.17	20230828	74100	-60.53	20230803	28350	3.17	20230828	0.29	N	462520	500	59 억		144834	N	N	3	N	00	N
120	20230907	101015	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29600	500	2	1.72	979865800	33278	28.13	28950	29950	28950	37800	20400	29100	29444.86	1.22	0	951	31233	30166	29633	28566	28033	29900	28300	59	8700	500	20370	50	1	11855168	3509	0.00	0.00	12	0.28	0.00	0.00	74100	20230803	-60.05	28350	20230828	4.41	74100	-60.05	20230803	28350	4.41	20230828	74100	-60.05	20230803	28350	4.41	20230828	0.29	N	462520	500	59 억		144834	N	N	3	N	00	N
121	20230907	091029	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29100	0	3	0.00	210418450	7221	6.10	28950	29300	28950	37800	20400	29100	29139.80	1.22	0	1762	31233	30166	29633	28566	28033	29900	28300	59	8700	500	20370	50	1	11855168	3450	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-60.73	28350	20230828	2.65	74100	-60.73	20230803	28350	2.65	20230828	74100	-60.73	20230803	28350	2.65	20230828	0.29	N	462520	500	59 억		144834	N	N	3	N	00	N
122	20230906	161014	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29100	-1150	5	-3.80	3406695550	114755	101.95	30300	30700	29100	39300	21200	30250	29687.15	1.33	0	-11258	31883	31066	30333	29516	28783	31475	29925	59	9050	500	21170	50	1	11855168	3450	0.00	0.00	12	0.97	0.00	0.00	74100	20230803	-60.73	28350	20230828	2.65	74100	-60.73	20230803	28350	2.65	20230828	74100	-60.73	20230803	28350	2.65	20230828	0.28	N	462520	500	59 억		157493	N	N	3	N	00	N
123	20230906	151020	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29300	-950	5	-3.14	3165212800	106470	94.59	30300	30700	29100	39300	21200	30250	29728.57	1.33	0	-11722	31883	31066	30333	29516	28783	31475	29925	59	9050	500	21170	50	1	11855168	3474	0.00	0.00	12	0.90	0.00	0.00	74100	20230803	-60.46	28350	20230828	3.35	74100	-60.46	20230803	28350	3.35	20230828	74100	-60.46	20230803	28350	3.35	20230828	0.28	N	462520	500	59 억		157493	N	N	14	N	00	N
124	20230906	141021	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29500	-750	5	-2.48	2470216600	82755	73.52	30300	30700	29450	39300	21200	30250	29849.65	1.33	0	-9525	31883	31066	30333	29516	28783	31475	29925	59	9050	500	21170	50	1	11855168	3497	0.00	0.00	12	0.70	0.00	0.00	74100	20230803	-60.19	28350	20230828	4.06	74100	-60.19	20230803	28350	4.06	20230828	74100	-60.19	20230803	28350	4.06	20230828	0.28	N	462520	500	59 억		157493	N	N	14	N	00	N
125	20230906	131006	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29650	-600	5	-1.98	2033220950	67957	60.38	30300	30700	29550	39300	21200	30250	29919.12	1.33	0	-8987	31883	31066	30333	29516	28783	31475	29925	59	9050	500	21170	50	1	11855168	3515	0.00	0.00	12	0.57	0.00	0.00	74100	20230803	-59.99	28350	20230828	4.59	74100	-59.99	20230803	28350	4.59	20230828	74100	-59.99	20230803	28350	4.59	20230828	0.28	N	462520	500	59 억		157493	N	N	14	N	00	N
126	20230906	121021	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29800	-450	5	-1.49	1576051150	52536	46.68	30300	30700	29700	39300	21200	30250	29999.35	1.33	0	-7785	31883	31066	30333	29516	28783	31475	29925	59	9050	500	21170	50	1	11855168	3533	0.00	0.00	12	0.44	0.00	0.00	74100	20230803	-59.78	28350	20230828	5.11	74100	-59.78	20230803	28350	5.11	20230828	74100	-59.78	20230803	28350	5.11	20230828	0.28	N	462520	500	59 억		157493	N	N	14	N	00	N
127	20230906	111027	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29850	-400	5	-1.32	1302566200	43353	38.52	30300	30700	29750	39300	21200	30250	30045.48	1.33	0	-7363	31883	31066	30333	29516	28783	31475	29925	59	9050	500	21170	50	1	11855168	3539	0.00	0.00	12	0.37	0.00	0.00	74100	20230803	-59.72	28350	20230828	5.29	74100	-59.72	20230803	28350	5.29	20230828	74100	-59.72	20230803	28350	5.29	20230828	0.28	N	462520	500	59 억		157493	N	N	14	N	00	N
128	20230906	101005	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29950	-300	5	-0.99	954503200	31697	28.16	30300	30700	29750	39300	21200	30250	30113.27	1.33	0	-6490	31883	31066	30333	29516	28783	31475	29925	59	9050	500	21170	50	1	11855168	3551	0.00	0.00	12	0.27	0.00	0.00	74100	20230803	-59.58	28350	20230828	5.64	74100	-59.58	20230803	28350	5.64	20230828	74100	-59.58	20230803	28350	5.64	20230828	0.28	N	462520	500	59 억		157493	N	N	14	N	00	N
129	20230906	091005	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30500	250	2	0.83	124422100	4114	3.66	30300	30500	30100	39300	21200	30250	30243.55	1.33	0	-996	31883	31066	30333	29516	28783	31475	29925	59	9050	500	21170	50	1	11855168	3616	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-58.84	28350	20230828	7.58	74100	-58.84	20230803	28350	7.58	20230828	74100	-58.84	20230803	28350	7.58	20230828	0.28	N	462520	500	59 억		157493	N	N	14	N	00	N
130	20230905	161004	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30250	-50	5	-0.17	3357082000	110352	51.90	29600	31150	29600	39350	21250	30300	30421.78	1.27	0	6849	32600	31450	30350	29200	28100	32025	29775	59	9050	500	21210	50	1	11855168	3586	0.00	0.00	12	0.93	0.00	0.00	74100	20230803	-59.18	28350	20230828	6.70	74100	-59.18	20230803	28350	6.70	20230828	74100	-59.18	20230803	28350	6.70	20230828	0.29	N	462520	500	59 억		151151	N	N	14	N	00	N
131	20230905	151018	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30200	-100	5	-0.33	3242425900	106558	50.12	29600	31150	29600	39350	21250	30300	30428.80	1.27	0	6743	32600	31450	30350	29200	28100	32025	29775	59	9050	500	21210	50	1	11855168	3580	0.00	0.00	12	0.90	0.00	0.00	74100	20230803	-59.24	28350	20230828	6.53	74100	-59.24	20230803	28350	6.53	20230828	74100	-59.24	20230803	28350	6.53	20230828	0.29	N	462520	500	59 억		151151	N	N	8	N	00	N
132	20230905	141016	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30300	0	3	0.00	2975725950	97746	45.98	29600	31150	29600	39350	21250	30300	30443.52	1.27	0	6037	32600	31450	30350	29200	28100	32025	29775	59	9050	500	21210	50	1	11855168	3592	0.00	0.00	12	0.82	0.00	0.00	74100	20230803	-59.11	28350	20230828	6.88	74100	-59.11	20230803	28350	6.88	20230828	74100	-59.11	20230803	28350	6.88	20230828	0.29	N	462520	500	59 억		151151	N	N	8	N	00	N
133	20230905	131000	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30450	150	2	0.50	2739111800	89939	42.30	29600	31150	29600	39350	21250	30300	30455.30	1.27	0	6929	32600	31450	30350	29200	28100	32025	29775	59	9050	500	21210	50	1	11855168	3610	0.00	0.00	12	0.76	0.00	0.00	74100	20230803	-58.91	28350	20230828	7.41	74100	-58.91	20230803	28350	7.41	20230828	74100	-58.91	20230803	28350	7.41	20230828	0.29	N	462520	500	59 억		151151	N	N	8	N	00	N
134	20230905	120958	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30350	50	2	0.17	2510221950	82412	38.76	29600	31150	29600	39350	21250	30300	30459.51	1.27	0	8770	32600	31450	30350	29200	28100	32025	29775	59	9050	500	21210	50	1	11855168	3598	0.00	0.00	12	0.70	0.00	0.00	74100	20230803	-59.04	28350	20230828	7.05	74100	-59.04	20230803	28350	7.05	20230828	74100	-59.04	20230803	28350	7.05	20230828	0.29	N	462520	500	59 억		151151	N	N	8	N	00	N
135	20230905	111005	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30400	100	2	0.33	2329347600	76441	35.95	29600	31150	29600	39350	21250	30300	30472.59	1.27	0	9176	32600	31450	30350	29200	28100	32025	29775	59	9050	500	21210	50	1	11855168	3604	0.00	0.00	12	0.64	0.00	0.00	74100	20230803	-58.97	28350	20230828	7.23	74100	-58.97	20230803	28350	7.23	20230828	74100	-58.97	20230803	28350	7.23	20230828	0.29	N	462520	500	59 억		151151	N	N	8	N	00	N
136	20230905	100953	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30850	550	2	1.82	1626986800	53426	25.13	29600	31150	29600	39350	21250	30300	30453.22	1.27	0	6295	32600	31450	30350	29200	28100	32025	29775	59	9050	500	21210	50	1	11855168	3657	0.00	0.00	12	0.45	0.00	0.00	74100	20230803	-58.37	28350	20230828	8.82	74100	-58.37	20230803	28350	8.82	20230828	74100	-58.37	20230803	28350	8.82	20230828	0.29	N	462520	500	59 억		151151	N	N	8	N	00	N
137	20230905	090954	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30050	-250	5	-0.83	429953350	14376	6.76	29600	30250	29600	39350	21250	30300	29906.46	1.27	0	5073	32600	31450	30350	29200	28100	32025	29775	59	9050	500	21210	50	1	11855168	3562	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-59.45	28350	20230828	6.00	74100	-59.45	20230803	28350	6.00	20230828	74100	-59.45	20230803	28350	6.00	20230828	0.29	N	462520	500	59 억		151151	N	N	8	N	00	N
138	20230904	160946	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30300	600	2	2.02	6309298000	208722	142.93	29350	31500	29250	38600	20800	29700	30228.17	1.25	0	1645	31100	30400	30050	29350	29000	30225	29175	59	8900	500	20790	50	1	11855168	3592	0.00	0.00	12	1.76	0.00	0.00	74100	20230803	-59.11	28350	20230828	6.88	74100	-59.11	20230803	28350	6.88	20230828	74100	-59.11	20230803	28350	6.88	20230828	0.30	N	462520	500	59 억		148742	N	N	8	N	00	N
139	20230904	150933	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30350	650	2	2.19	6061479550	200535	137.33	29350	31500	29250	38600	20800	29700	30226.58	1.25	0	503	31100	30400	30050	29350	29000	30225	29175	59	8900	500	20790	50	1	11855168	3598	0.00	0.00	12	1.69	0.00	0.00	74100	20230803	-59.04	28350	20230828	7.05	74100	-59.04	20230803	28350	7.05	20230828	74100	-59.04	20230803	28350	7.05	20230828	0.30	N	462520	500	59 억		148742	N	N	3	N	00	N
140	20230904	140933	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29900	200	2	0.67	5452789350	180292	123.46	29350	31500	29250	38600	20800	29700	30244.25	1.25	0	-4897	31100	30400	30050	29350	29000	30225	29175	59	8900	500	20790	50	1	11855168	3545	0.00	0.00	12	1.52	0.00	0.00	74100	20230803	-59.65	28350	20230828	5.47	74100	-59.65	20230803	28350	5.47	20230828	74100	-59.65	20230803	28350	5.47	20230828	0.30	N	462520	500	59 억		148742	N	N	3	N	00	N
141	20230904	130946	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29900	200	2	0.67	5180521050	171220	117.25	29350	31500	29250	38600	20800	29700	30256.56	1.25	0	-4133	31100	30400	30050	29350	29000	30225	29175	59	8900	500	20790	50	1	11855168	3545	0.00	0.00	12	1.44	0.00	0.00	74100	20230803	-59.65	28350	20230828	5.47	74100	-59.65	20230803	28350	5.47	20230828	74100	-59.65	20230803	28350	5.47	20230828	0.30	N	462520	500	59 억		148742	N	N	3	N	00	N
142	20230904	120929	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29750	50	2	0.17	4918787250	162484	111.27	29350	31500	29250	38600	20800	29700	30272.49	1.25	0	-3511	31100	30400	30050	29350	29000	30225	29175	59	8900	500	20790	50	1	11855168	3527	0.00	0.00	12	1.37	0.00	0.00	74100	20230803	-59.85	28350	20230828	4.94	74100	-59.85	20230803	28350	4.94	20230828	74100	-59.85	20230803	28350	4.94	20230828	0.30	N	462520	500	59 억		148742	N	N	3	N	00	N
143	20230904	110911	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30000	300	2	1.01	4575801500	151040	103.43	29350	31500	29250	38600	20800	29700	30295.35	1.25	0	-1959	31100	30400	30050	29350	29000	30225	29175	59	8900	500	20790	50	1	11855168	3557	0.00	0.00	12	1.27	0.00	0.00	74100	20230803	-59.51	28350	20230828	5.82	74100	-59.51	20230803	28350	5.82	20230828	74100	-59.51	20230803	28350	5.82	20230828	0.30	N	462520	500	59 억		148742	N	N	3	N	00	N
144	20230904	100917	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30500	800	2	2.69	3076734650	101607	69.58	29350	31500	29250	38600	20800	29700	30280.81	1.25	0	-4266	31100	30400	30050	29350	29000	30225	29175	59	8900	500	20790	50	1	11855168	3616	0.00	0.00	12	0.86	0.00	0.00	74100	20230803	-58.84	28350	20230828	7.58	74100	-58.84	20230803	28350	7.58	20230828	74100	-58.84	20230803	28350	7.58	20230828	0.30	N	462520	500	59 억		148742	N	N	3	N	00	N
145	20230904	090927	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29400	-300	5	-1.01	199041850	6780	4.64	29350	29500	29250	38600	20800	29700	29356.55	1.25	0	-275	31100	30400	30050	29350	29000	30225	29175	59	8900	500	20790	50	1	11855168	3485	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-60.32	28350	20230828	3.70	74100	-60.32	20230803	28350	3.70	20230828	74100	-60.32	20230803	28350	3.70	20230828	0.30	N	462520	500	59 억		148742	N	N	3	N	00	N
146	20230901	160921	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29700	-950	5	-3.10	4280980500	142634	64.32	30550	30750	29700	39800	21500	30650	30014.39	1.32	0	-7999	33383	32016	31283	29916	29183	31650	29550	59	9150	500	21450	50	1	11855168	3521	0.00	0.00	12	1.20	0.00	0.00	74100	20230803	-59.92	28350	20230828	4.76	74100	-59.92	20230803	28350	4.76	20230828	74100	-59.92	20230803	28350	4.76	20230828	0.34	N	462520	500	59 억		156792	N	N	3	N	00	N
147	20230901	150936	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29850	-800	5	-2.61	3828894850	127427	57.46	30550	30750	29700	39800	21500	30650	30044.08	1.32	0	-6946	33383	32016	31283	29916	29183	31650	29550	59	9150	500	21450	50	1	11855168	3539	0.00	0.00	12	1.07	0.00	0.00	74100	20230803	-59.72	28350	20230828	5.29	74100	-59.72	20230803	28350	5.29	20230828	74100	-59.72	20230803	28350	5.29	20230828	0.34	N	462520	500	59 억		156792	N	N	11	N	00	N
148	20230901	140935	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29900	-750	5	-2.45	3497663750	116344	52.46	30550	30750	29700	39800	21500	30650	30059.20	1.32	0	-5062	33383	32016	31283	29916	29183	31650	29550	59	9150	500	21450	50	1	11855168	3545	0.00	0.00	12	0.98	0.00	0.00	74100	20230803	-59.65	28350	20230828	5.47	74100	-59.65	20230803	28350	5.47	20230828	74100	-59.65	20230803	28350	5.47	20230828	0.34	N	462520	500	59 억		156792	N	N	11	N	00	N
149	20230901	130905	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29900	-750	5	-2.45	3219915150	107033	48.26	30550	30750	29700	39800	21500	30650	30079.27	1.32	0	-4690	33383	32016	31283	29916	29183	31650	29550	59	9150	500	21450	50	1	11855168	3545	0.00	0.00	12	0.90	0.00	0.00	74100	20230803	-59.65	28350	20230828	5.47	74100	-59.65	20230803	28350	5.47	20230828	74100	-59.65	20230803	28350	5.47	20230828	0.34	N	462520	500	59 억		156792	N	N	11	N	00	N
150	20230901	120917	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29800	-850	5	-2.77	2738758150	91040	41.05	30550	30750	29700	39800	21500	30650	30078.17	1.32	0	-2267	33383	32016	31283	29916	29183	31650	29550	59	9150	500	21450	50	1	11855168	3533	0.00	0.00	12	0.77	0.00	0.00	74100	20230803	-59.78	28350	20230828	5.11	74100	-59.78	20230803	28350	5.11	20230828	74100	-59.78	20230803	28350	5.11	20230828	0.34	N	462520	500	59 억		156792	N	N	11	N	00	N
151	20230901	110917	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30000	-650	5	-2.12	2219514600	73646	33.21	30550	30750	29750	39800	21500	30650	30132.18	1.32	0	-1718	33383	32016	31283	29916	29183	31650	29550	59	9150	500	21450	50	1	11855168	3557	0.00	0.00	12	0.62	0.00	0.00	74100	20230803	-59.51	28350	20230828	5.82	74100	-59.51	20230803	28350	5.82	20230828	74100	-59.51	20230803	28350	5.82	20230828	0.34	N	462520	500	59 억		156792	N	N	11	N	00	N
152	20230901	100912	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	29900	-750	5	-2.45	1518549900	50181	22.63	30550	30750	29900	39800	21500	30650	30255.38	1.32	0	-3163	33383	32016	31283	29916	29183	31650	29550	59	9150	500	21450	50	1	11855168	3545	0.00	0.00	12	0.42	0.00	0.00	74100	20230803	-59.65	28350	20230828	5.47	74100	-59.65	20230803	28350	5.47	20230828	74100	-59.65	20230803	28350	5.47	20230828	0.34	N	462520	500	59 억		156792	N	N	11	N	00	N
153	20230901	090857	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30100	-550	5	-1.79	442879150	14647	6.60	30550	30550	29950	39800	21500	30650	30213.86	1.32	0	-1264	33383	32016	31283	29916	29183	31650	29550	59	9150	500	21450	50	1	11855168	3568	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-59.38	28350	20230828	6.17	74100	-59.38	20230803	28350	6.17	20230828	74100	-59.38	20230803	28350	6.17	20230828	0.34	N	462520	500	59 억		156792	N	N	11	N	00	N