KissMeData/000910/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4870	-25	5	-0.51	320671370	66054	54.43	4895	4895	4810	6360	3430	4895	4854.65	1.01	0	9649	5018	4956	4918	4856	4818	4937	4837	78	1465	500	3620	5	1	15611619	760	10.41	0.59	12	0.42	468.00	8302.00	7040	20231205	-30.82	4720	20231006	3.18	6580	-25.99	20240110	4810	1.25	20240731	7040	-30.82	20231205	4720	3.18	20231006	3.36	N	000910	500	78 억		158354	N	N	24	N	00	N
3	20240731	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4870	-25	5	-0.51	263688300	54372	44.81	4895	4895	4810	6360	3430	4895	4849.67	1.01	0	3331	5018	4956	4918	4856	4818	4937	4837	78	1465	500	3620	5	1	15611619	760	10.41	0.59	12	0.35	468.00	8302.00	7040	20231205	-30.82	4720	20231006	3.18	6580	-25.99	20240110	4810	1.25	20240731	7040	-30.82	20231205	4720	3.18	20231006	3.36	N	000910	500	78 억		158354	N	N	35	N	00	N
4	20240731	140113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4845	-50	5	-1.02	234850345	48440	39.92	4895	4895	4810	6360	3430	4895	4848.22	1.01	0	2547	5018	4956	4918	4856	4818	4937	4837	78	1465	500	3620	5	1	15611619	756	10.35	0.58	12	0.31	468.00	8302.00	7040	20231205	-31.18	4720	20231006	2.65	6580	-26.37	20240110	4810	0.73	20240731	7040	-31.18	20231205	4720	2.65	20231006	3.36	N	000910	500	78 억		158354	N	N	35	N	00	N
5	20240731	130113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4850	-45	5	-0.92	211298615	43578	35.91	4895	4895	4810	6360	3430	4895	4848.69	1.01	0	1698	5018	4956	4918	4856	4818	4937	4837	78	1465	500	3620	5	1	15611619	757	10.36	0.58	12	0.28	468.00	8302.00	7040	20231205	-31.11	4720	20231006	2.75	6580	-26.29	20240110	4810	0.83	20240731	7040	-31.11	20231205	4720	2.75	20231006	3.36	N	000910	500	78 억		158354	N	N	35	N	00	N
6	20240731	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4845	-50	5	-1.02	192648800	39733	32.74	4895	4895	4810	6360	3430	4895	4848.53	1.01	0	1081	5018	4956	4918	4856	4818	4937	4837	78	1465	500	3620	5	1	15611619	756	10.35	0.58	12	0.25	468.00	8302.00	7040	20231205	-31.18	4720	20231006	2.65	6580	-26.37	20240110	4810	0.73	20240731	7040	-31.18	20231205	4720	2.65	20231006	3.36	N	000910	500	78 억		158354	N	N	35	N	00	N
7	20240731	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4845	-50	5	-1.02	121328810	25003	20.60	4895	4895	4810	6360	3430	4895	4852.49	1.01	0	36	5018	4956	4918	4856	4818	4937	4837	78	1465	500	3620	5	1	15611619	756	10.35	0.58	12	0.16	468.00	8302.00	7040	20231205	-31.18	4720	20231006	2.65	6580	-26.37	20240110	4810	0.73	20240731	7040	-31.18	20231205	4720	2.65	20231006	3.36	N	000910	500	78 억		158354	N	N	35	N	00	N
8	20240731	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4845	-50	5	-1.02	108638575	22388	18.45	4895	4895	4810	6360	3430	4895	4852.44	1.01	0	69	5018	4956	4918	4856	4818	4937	4837	78	1465	500	3620	5	1	15611619	756	10.35	0.58	12	0.14	468.00	8302.00	7040	20231205	-31.18	4720	20231006	2.65	6580	-26.37	20240110	4810	0.73	20240731	7040	-31.18	20231205	4720	2.65	20231006	3.36	N	000910	500	78 억		158354	N	N	35	N	00	N
9	20240731	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4895	0	3	0.00	9266185	1893	1.56	4895	4895	4890	6360	3430	4895	4894.97	1.01	0	-553	5018	4956	4918	4856	4818	4937	4837	78	1465	500	3620	5	1	15611619	764	10.46	0.59	12	0.01	468.00	8302.00	7040	20231205	-30.47	4720	20231006	3.71	6580	-25.61	20240110	4880	0.31	20240730	7040	-30.47	20231205	4720	3.71	20231006	3.36	N	000910	500	78 억		158354	N	N	35	N	00	N
10	20240730	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4895	-90	5	-1.81	588069275	119584	112.53	4980	4980	4880	6480	3490	4985	4917.69	1.16	0	-22131	5138	5061	5003	4926	4868	5100	4965	78	1495	500	3680	5	1	15611619	764	10.46	0.59	12	0.77	468.00	8302.00	7040	20231205	-30.47	4720	20231006	3.71	6580	-25.61	20240110	4880	0.31	20240730	7040	-30.47	20231205	4720	3.71	20231006	3.46	N	000910	500	78 억		181519	N	N	35	N	00	N
11	20240730	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4910	-75	5	-1.50	569853660	115865	109.03	4980	4980	4880	6480	3490	4985	4918.25	1.16	0	-21319	5138	5061	5003	4926	4868	5100	4965	78	1495	500	3680	5	1	15611619	767	10.49	0.59	12	0.74	468.00	8302.00	7040	20231205	-30.26	4720	20231006	4.03	6580	-25.38	20240110	4880	0.61	20240730	7040	-30.26	20231205	4720	4.03	20231006	3.46	N	000910	500	78 억		181519	N	N	0	N	00	N
12	20240730	140113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4905	-80	5	-1.60	531900810	108125	101.74	4980	4980	4880	6480	3490	4985	4919.31	1.16	0	-19641	5138	5061	5003	4926	4868	5100	4965	78	1495	500	3680	5	1	15611619	766	10.48	0.59	12	0.69	468.00	8302.00	7040	20231205	-30.33	4720	20231006	3.92	6580	-25.46	20240110	4880	0.51	20240730	7040	-30.33	20231205	4720	3.92	20231006	3.46	N	000910	500	78 억		181519	N	N	0	N	00	N
13	20240730	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4930	-55	5	-1.10	307321010	62298	58.62	4980	4980	4910	6480	3490	4985	4933.08	1.16	0	-10860	5138	5061	5003	4926	4868	5100	4965	78	1495	500	3680	5	1	15611619	770	10.53	0.59	12	0.40	468.00	8302.00	7040	20231205	-29.97	4720	20231006	4.45	6580	-25.08	20240110	4910	0.41	20240730	7040	-29.97	20231205	4720	4.45	20231006	3.46	N	000910	500	78 억		181519	N	N	0	N	00	N
14	20240730	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4920	-65	5	-1.30	271609100	55033	51.79	4980	4980	4910	6480	3490	4985	4935.39	1.16	0	-6901	5138	5061	5003	4926	4868	5100	4965	78	1495	500	3680	5	1	15611619	768	10.51	0.59	12	0.35	468.00	8302.00	7040	20231205	-30.11	4720	20231006	4.24	6580	-25.23	20240110	4910	0.20	20240730	7040	-30.11	20231205	4720	4.24	20231006	3.46	N	000910	500	78 억		181519	N	N	0	N	00	N
15	20240730	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4920	-65	5	-1.30	258025720	52274	49.19	4980	4980	4910	6480	3490	4985	4936.02	1.16	0	-6475	5138	5061	5003	4926	4868	5100	4965	78	1495	500	3680	5	1	15611619	768	10.51	0.59	12	0.33	468.00	8302.00	7040	20231205	-30.11	4720	20231006	4.24	6580	-25.23	20240110	4910	0.20	20240730	7040	-30.11	20231205	4720	4.24	20231006	3.46	N	000910	500	78 억		181519	N	N	0	N	00	N
16	20240730	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4930	-55	5	-1.10	177609705	35935	33.81	4980	4980	4925	6480	3490	4985	4942.53	1.16	0	-2471	5138	5061	5003	4926	4868	5100	4965	78	1495	500	3680	5	1	15611619	770	10.53	0.59	12	0.23	468.00	8302.00	7040	20231205	-29.97	4720	20231006	4.45	6580	-25.08	20240110	4925	0.10	20240730	7040	-29.97	20231205	4720	4.45	20231006	3.46	N	000910	500	78 억		181519	N	N	0	N	00	N
17	20240730	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4965	-20	5	-0.40	4670210	940	0.88	4980	4980	4965	6480	3490	4985	4968.29	1.16	0	667	5138	5061	5003	4926	4868	5100	4965	78	1495	500	3680	5	1	15611619	775	10.61	0.60	12	0.01	468.00	8302.00	7040	20231205	-29.47	4720	20231006	5.19	6580	-24.54	20240110	4925	0.81	20240708	7040	-29.47	20231205	4720	5.19	20231006	3.46	N	000910	500	78 억		181519	N	N	0	N	00	N
18	20240729	160113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4985	10	2	0.20	524368055	105120	133.87	4965	5080	4945	6460	3485	4975	4988.29	1.09	0	8309	5065	5020	4985	4940	4905	5042	4962	78	1485	500	3680	5	1	15611619	778	10.65	0.60	12	0.67	468.00	8302.00	7040	20231205	-29.19	4720	20231006	5.61	6580	-24.24	20240110	4925	1.22	20240708	7040	-29.19	20231205	4720	5.61	20231006	3.55	N	000910	500	78 억		170444	N	N	1	N	00	N
19	20240729	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4970	-5	5	-0.10	271448780	54606	69.54	4965	5000	4945	6460	3485	4975	4971.04	1.09	0	9632	5065	5020	4985	4940	4905	5042	4962	78	1485	500	3680	5	1	15611619	776	10.62	0.60	12	0.35	468.00	8302.00	7040	20231205	-29.40	4720	20231006	5.30	6580	-24.47	20240110	4925	0.91	20240708	7040	-29.40	20231205	4720	5.30	20231006	3.55	N	000910	500	78 억		170444	N	N	1	N	00	N
20	20240729	140111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4980	5	2	0.10	187467325	37732	48.05	4965	5000	4945	6460	3485	4975	4968.39	1.09	0	2222	5065	5020	4985	4940	4905	5042	4962	78	1485	500	3680	5	1	15611619	777	10.64	0.60	12	0.24	468.00	8302.00	7040	20231205	-29.26	4720	20231006	5.51	6580	-24.32	20240110	4925	1.12	20240708	7040	-29.26	20231205	4720	5.51	20231006	3.55	N	000910	500	78 억		170444	N	N	1	N	00	N
21	20240729	130113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4975	0	3	0.00	161638110	32532	41.43	4965	5000	4945	6460	3485	4975	4968.59	1.09	0	2023	5065	5020	4985	4940	4905	5042	4962	78	1485	500	3680	5	1	15611619	777	10.63	0.60	12	0.21	468.00	8302.00	7040	20231205	-29.33	4720	20231006	5.40	6580	-24.39	20240110	4925	1.02	20240708	7040	-29.33	20231205	4720	5.40	20231006	3.55	N	000910	500	78 억		170444	N	N	1	N	00	N
22	20240729	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4980	5	2	0.10	153014350	30797	39.22	4965	5000	4945	6460	3485	4975	4968.48	1.09	0	1517	5065	5020	4985	4940	4905	5042	4962	78	1485	500	3680	5	1	15611619	777	10.64	0.60	12	0.20	468.00	8302.00	7040	20231205	-29.26	4720	20231006	5.51	6580	-24.32	20240110	4925	1.12	20240708	7040	-29.26	20231205	4720	5.51	20231006	3.55	N	000910	500	78 억		170444	N	N	1	N	00	N
23	20240729	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4965	-10	5	-0.20	138193535	27816	35.42	4965	5000	4945	6460	3485	4975	4968.13	1.09	0	1477	5065	5020	4985	4940	4905	5042	4962	78	1485	500	3680	5	1	15611619	775	10.61	0.60	12	0.18	468.00	8302.00	7040	20231205	-29.47	4720	20231006	5.19	6580	-24.54	20240110	4925	0.81	20240708	7040	-29.47	20231205	4720	5.19	20231006	3.55	N	000910	500	78 억		170444	N	N	1	N	00	N
24	20240729	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4985	10	2	0.20	97202610	19555	24.90	4965	5000	4945	6460	3485	4975	4970.73	1.09	0	1457	5065	5020	4985	4940	4905	5042	4962	78	1485	500	3680	5	1	15611619	778	10.65	0.60	12	0.13	468.00	8302.00	7040	20231205	-29.19	4720	20231006	5.61	6580	-24.24	20240110	4925	1.22	20240708	7040	-29.19	20231205	4720	5.61	20231006	3.55	N	000910	500	78 억		170444	N	N	1	N	00	N
25	20240729	090113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4960	-15	5	-0.30	3350385	675	0.86	4965	4965	4960	6460	3485	4975	4963.53	1.09	0	-164	5065	5020	4985	4940	4905	5042	4962	78	1485	500	3680	5	1	15611619	774	10.60	0.60	12	0.00	468.00	8302.00	7040	20231205	-29.55	4720	20231006	5.08	6580	-24.62	20240110	4925	0.71	20240708	7040	-29.55	20231205	4720	5.08	20231006	3.55	N	000910	500	78 억		170444	N	N	1	N	00	N
26	20240726	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4975	-5	5	-0.10	385365065	77420	33.71	4960	5030	4950	6470	3490	4980	4977.59	1.03	0	9279	5310	5145	5035	4870	4760	5090	4815	78	1490	500	3680	5	1	15611619	777	10.63	0.60	12	0.50	468.00	8302.00	7040	20231205	-29.33	4720	20231006	5.40	6580	-24.39	20240110	4925	1.02	20240708	7040	-29.33	20231205	4720	5.40	20231006	3.35	N	000910	500	78 억		160938	N	N	1	N	00	N
27	20240726	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4985	5	2	0.10	295063205	59233	25.79	4960	5030	4960	6470	3490	4980	4981.40	1.03	0	9004	5310	5145	5035	4870	4760	5090	4815	78	1490	500	3680	5	1	15611619	778	10.65	0.60	12	0.38	468.00	8302.00	7040	20231205	-29.19	4720	20231006	5.61	6580	-24.24	20240110	4925	1.22	20240708	7040	-29.19	20231205	4720	5.61	20231006	3.35	N	000910	500	78 억		160938	N	N	0	N	00	N
28	20240726	140113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4970	-10	5	-0.20	242350915	48648	21.18	4960	5030	4960	6470	3490	4980	4981.72	1.03	0	9176	5310	5145	5035	4870	4760	5090	4815	78	1490	500	3680	5	1	15611619	776	10.62	0.60	12	0.31	468.00	8302.00	7040	20231205	-29.40	4720	20231006	5.30	6580	-24.47	20240110	4925	0.91	20240708	7040	-29.40	20231205	4720	5.30	20231006	3.35	N	000910	500	78 억		160938	N	N	0	N	00	N
29	20240726	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4995	15	2	0.30	170051395	34115	14.85	4960	5030	4960	6470	3490	4980	4984.65	1.03	0	3288	5310	5145	5035	4870	4760	5090	4815	78	1490	500	3680	5	1	15611619	780	10.67	0.60	12	0.22	468.00	8302.00	7040	20231205	-29.05	4720	20231006	5.83	6580	-24.09	20240110	4925	1.42	20240708	7040	-29.05	20231205	4720	5.83	20231006	3.35	N	000910	500	78 억		160938	N	N	0	N	00	N
30	20240726	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	20	2	0.40	138328915	27754	12.08	4960	5030	4960	6470	3490	4980	4984.11	1.03	0	3294	5310	5145	5035	4870	4760	5090	4815	78	1490	500	3680	10	1	15611619	781	10.68	0.60	12	0.18	468.00	8302.00	7040	20231205	-28.98	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.35	N	000910	500	78 억		160938	N	N	0	N	00	N
31	20240726	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	20	2	0.40	127052295	25495	11.10	4960	5030	4960	6470	3490	4980	4983.42	1.03	0	3273	5310	5145	5035	4870	4760	5090	4815	78	1490	500	3680	10	1	15611619	781	10.68	0.60	12	0.16	468.00	8302.00	7040	20231205	-28.98	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.35	N	000910	500	78 억		160938	N	N	0	N	00	N
32	20240726	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4985	5	2	0.10	94088980	18868	8.21	4960	5030	4960	6470	3490	4980	4986.70	1.03	0	1570	5310	5145	5035	4870	4760	5090	4815	78	1490	500	3680	5	1	15611619	778	10.65	0.60	12	0.12	468.00	8302.00	7040	20231205	-29.19	4720	20231006	5.61	6580	-24.24	20240110	4925	1.22	20240708	7040	-29.19	20231205	4720	5.61	20231006	3.35	N	000910	500	78 억		160938	N	N	0	N	00	N
33	20240726	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4980	0	3	0.00	3263700	658	0.29	4960	4980	4960	6470	3490	4980	4960.03	1.03	0	23	5310	5145	5035	4870	4760	5090	4815	78	1490	500	3680	5	1	15611619	777	10.64	0.60	12	0.00	468.00	8302.00	7040	20231205	-29.26	4720	20231006	5.51	6580	-24.32	20240110	4925	1.12	20240708	7040	-29.26	20231205	4720	5.51	20231006	3.35	N	000910	500	78 억		160938	N	N	0	N	00	N
34	20240725	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4980	-80	5	-1.58	1135301660	228132	102.23	5010	5200	4925	6570	3550	5060	4976.42	1.24	0	-26867	5273	5166	5093	4986	4913	5130	4950	78	1510	500	3740	5	1	15611619	777	10.64	0.60	12	1.46	468.00	8302.00	7040	20231205	-29.26	4720	20231006	5.51	6580	-24.32	20240110	4925	1.12	20240725	7040	-29.26	20231205	4720	5.51	20231006	3.38	N	000910	500	78 억		193700	N	N	1	N	00	N
35	20240725	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5040	-20	5	-0.40	1045021760	210038	94.12	5010	5200	4925	6570	3550	5060	4975.31	1.24	0	-24436	5273	5166	5093	4986	4913	5130	4950	78	1510	500	3740	10	1	15611619	787	10.77	0.61	12	1.35	468.00	8302.00	7040	20231205	-28.41	4720	20231006	6.78	6580	-23.40	20240110	4925	2.34	20240725	7040	-28.41	20231205	4720	6.78	20231006	3.38	N	000910	500	78 억		193700	N	N	1	N	00	N
36	20240725	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4970	-90	5	-1.78	746758305	150868	67.61	5010	5020	4925	6570	3550	5060	4949.60	1.24	0	-24206	5273	5166	5093	4986	4913	5130	4950	78	1510	500	3740	5	1	15611619	776	10.62	0.60	12	0.97	468.00	8302.00	7040	20231205	-29.40	4720	20231006	5.30	6580	-24.47	20240110	4925	0.91	20240725	7040	-29.40	20231205	4720	5.30	20231006	3.38	N	000910	500	78 억		193700	N	N	1	N	00	N
37	20240725	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4935	-125	5	-2.47	654607820	132273	59.27	5010	5020	4925	6570	3550	5060	4948.74	1.24	0	-27000	5273	5166	5093	4986	4913	5130	4950	78	1510	500	3740	5	1	15611619	770	10.54	0.59	12	0.85	468.00	8302.00	7040	20231205	-29.90	4720	20231006	4.56	6580	-25.00	20240110	4925	0.20	20240725	7040	-29.90	20231205	4720	4.56	20231006	3.38	N	000910	500	78 억		193700	N	N	1	N	00	N
38	20240725	120111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4935	-125	5	-2.47	538018260	108626	48.68	5010	5020	4925	6570	3550	5060	4952.74	1.24	0	-29582	5273	5166	5093	4986	4913	5130	4950	78	1510	500	3740	5	1	15611619	770	10.54	0.59	12	0.70	468.00	8302.00	7040	20231205	-29.90	4720	20231006	4.56	6580	-25.00	20240110	4925	0.20	20240725	7040	-29.90	20231205	4720	4.56	20231006	3.38	N	000910	500	78 억		193700	N	N	1	N	00	N
39	20240725	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4930	-130	5	-2.57	495232975	99955	44.79	5010	5020	4925	6570	3550	5060	4954.35	1.24	0	-29374	5273	5166	5093	4986	4913	5130	4950	78	1510	500	3740	5	1	15611619	770	10.53	0.59	12	0.64	468.00	8302.00	7040	20231205	-29.97	4720	20231006	4.45	6580	-25.08	20240110	4925	0.10	20240725	7040	-29.97	20231205	4720	4.45	20231006	3.38	N	000910	500	78 억		193700	N	N	1	N	00	N
40	20240725	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4950	-110	5	-2.17	360916625	72770	32.61	5010	5020	4925	6570	3550	5060	4959.41	1.24	0	-26125	5273	5166	5093	4986	4913	5130	4950	78	1510	500	3740	5	1	15611619	773	10.58	0.60	12	0.47	468.00	8302.00	7040	20231205	-29.69	4720	20231006	4.87	6580	-24.77	20240110	4925	0.51	20240725	7040	-29.69	20231205	4720	4.87	20231006	3.38	N	000910	500	78 억		193700	N	N	1	N	00	N
41	20240725	090113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4990	-70	5	-1.38	42031335	8397	3.76	5010	5020	4990	6570	3550	5060	5004.18	1.24	0	-1249	5273	5166	5093	4986	4913	5130	4950	78	1510	500	3740	5	1	15611619	779	10.66	0.60	12	0.05	468.00	8302.00	7040	20231205	-29.12	4720	20231006	5.72	6580	-24.16	20240110	4925	1.32	20240708	7040	-29.12	20231205	4720	5.72	20231006	3.38	N	000910	500	78 억		193700	N	N	1	N	00	N
42	20240724	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5060	-150	5	-2.88	1119413690	220334	147.64	5150	5200	5020	6770	3650	5210	5080.56	1.10	0	20737	5343	5276	5233	5166	5123	5255	5145	78	1560	500	3850	10	1	15611619	790	10.81	0.61	12	1.41	468.00	8302.00	7040	20231205	-28.12	4720	20231006	7.20	6580	-23.10	20240110	4925	2.74	20240708	7040	-28.12	20231205	4720	7.20	20231006	3.58	N	000910	500	78 억		171841	N	N	1	N	00	N
43	20240724	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5050	-160	5	-3.07	1080935700	212723	142.54	5150	5200	5020	6770	3650	5210	5081.42	1.10	0	21984	5343	5276	5233	5166	5123	5255	5145	78	1560	500	3850	10	1	15611619	788	10.79	0.61	12	1.36	468.00	8302.00	7040	20231205	-28.27	4720	20231006	6.99	6580	-23.25	20240110	4925	2.54	20240708	7040	-28.27	20231205	4720	6.99	20231006	3.58	N	000910	500	78 억		171841	N	N	4	N	00	N
44	20240724	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5030	-180	5	-3.45	987830210	194242	130.16	5150	5200	5030	6770	3650	5210	5085.56	1.10	0	21445	5343	5276	5233	5166	5123	5255	5145	78	1560	500	3850	10	1	15611619	785	10.75	0.61	12	1.24	468.00	8302.00	7040	20231205	-28.55	4720	20231006	6.57	6580	-23.56	20240110	4925	2.13	20240708	7040	-28.55	20231205	4720	6.57	20231006	3.58	N	000910	500	78 억		171841	N	N	4	N	00	N
45	20240724	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5060	-150	5	-2.88	748148480	146735	98.32	5150	5200	5060	6770	3650	5210	5098.64	1.10	0	19668	5343	5276	5233	5166	5123	5255	5145	78	1560	500	3850	10	1	15611619	790	10.81	0.61	12	0.94	468.00	8302.00	7040	20231205	-28.12	4720	20231006	7.20	6580	-23.10	20240110	4925	2.74	20240708	7040	-28.12	20231205	4720	7.20	20231006	3.58	N	000910	500	78 억		171841	N	N	4	N	00	N
46	20240724	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5120	-90	5	-1.73	574394540	112543	75.41	5150	5200	5070	6770	3650	5210	5103.78	1.10	0	18787	5343	5276	5233	5166	5123	5255	5145	78	1560	500	3850	10	1	15611619	799	10.94	0.62	12	0.72	468.00	8302.00	7040	20231205	-27.27	4720	20231006	8.47	6580	-22.19	20240110	4925	3.96	20240708	7040	-27.27	20231205	4720	8.47	20231006	3.58	N	000910	500	78 억		171841	N	N	4	N	00	N
47	20240724	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5090	-120	5	-2.30	528701980	103591	69.41	5150	5200	5070	6770	3650	5210	5103.74	1.10	0	18468	5343	5276	5233	5166	5123	5255	5145	78	1560	500	3850	10	1	15611619	795	10.88	0.61	12	0.66	468.00	8302.00	7040	20231205	-27.70	4720	20231006	7.84	6580	-22.64	20240110	4925	3.35	20240708	7040	-27.70	20231205	4720	7.84	20231006	3.58	N	000910	500	78 억		171841	N	N	4	N	00	N
48	20240724	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5100	-110	5	-2.11	382640320	74910	50.20	5150	5200	5070	6770	3650	5210	5108.00	1.10	0	14520	5343	5276	5233	5166	5123	5255	5145	78	1560	500	3850	10	1	15611619	796	10.90	0.61	12	0.48	468.00	8302.00	7040	20231205	-27.56	4720	20231006	8.05	6580	-22.49	20240110	4925	3.55	20240708	7040	-27.56	20231205	4720	8.05	20231006	3.58	N	000910	500	78 억		171841	N	N	4	N	00	N
49	20240724	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5140	-70	5	-1.34	28816020	5589	3.75	5150	5200	5130	6770	3650	5210	5155.85	1.10	0	-1029	5343	5276	5233	5166	5123	5255	5145	78	1560	500	3850	10	1	15611619	802	10.98	0.62	12	0.04	468.00	8302.00	7040	20231205	-26.99	4720	20231006	8.90	6580	-21.88	20240110	4925	4.37	20240708	7040	-26.99	20231205	4720	8.90	20231006	3.58	N	000910	500	78 억		171841	N	N	4	N	00	N
50	20240723	160113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	-140	5	-2.62	752307310	143982	30.71	5230	5300	5190	6950	3750	5350	5224.89	1.03	0	13223	5556	5452	5316	5212	5076	5505	5265	78	1600	500	3950	10	1	15611619	813	11.13	0.63	12	0.92	468.00	8302.00	7040	20231205	-25.99	4720	20231006	10.38	6580	-20.82	20240110	4925	5.79	20240708	7040	-25.99	20231205	4720	10.38	20231006	3.53	N	000910	500	78 억		161377	N	N	4	N	00	N
51	20240723	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5220	-130	5	-2.43	692603230	132530	28.27	5230	5300	5190	6950	3750	5350	5225.83	1.03	0	13930	5556	5452	5316	5212	5076	5505	5265	78	1600	500	3950	10	1	15611619	815	11.15	0.63	12	0.85	468.00	8302.00	7040	20231205	-25.85	4720	20231006	10.59	6580	-20.67	20240110	4925	5.99	20240708	7040	-25.85	20231205	4720	10.59	20231006	3.53	N	000910	500	78 억		161377	N	N	0	N	00	N
52	20240723	140111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	-100	5	-1.87	645770040	123590	26.36	5230	5300	5190	6950	3750	5350	5224.90	1.03	0	14950	5556	5452	5316	5212	5076	5505	5265	78	1600	500	3950	10	1	15611619	820	11.22	0.63	12	0.79	468.00	8302.00	7040	20231205	-25.43	4720	20231006	11.23	6580	-20.21	20240110	4925	6.60	20240708	7040	-25.43	20231205	4720	11.23	20231006	3.53	N	000910	500	78 억		161377	N	N	0	N	00	N
53	20240723	130111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5220	-130	5	-2.43	543074320	103942	22.17	5230	5300	5190	6950	3750	5350	5224.55	1.03	0	12081	5556	5452	5316	5212	5076	5505	5265	78	1600	500	3950	10	1	15611619	815	11.15	0.63	12	0.67	468.00	8302.00	7040	20231205	-25.85	4720	20231006	10.59	6580	-20.67	20240110	4925	5.99	20240708	7040	-25.85	20231205	4720	10.59	20231006	3.53	N	000910	500	78 억		161377	N	N	0	N	00	N
54	20240723	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	-140	5	-2.62	490249990	93800	20.01	5230	5300	5190	6950	3750	5350	5226.29	1.03	0	8462	5556	5452	5316	5212	5076	5505	5265	78	1600	500	3950	10	1	15611619	813	11.13	0.63	12	0.60	468.00	8302.00	7040	20231205	-25.99	4720	20231006	10.38	6580	-20.82	20240110	4925	5.79	20240708	7040	-25.99	20231205	4720	10.38	20231006	3.53	N	000910	500	78 억		161377	N	N	0	N	00	N
55	20240723	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5230	-120	5	-2.24	405223900	77456	16.52	5230	5300	5200	6950	3750	5350	5231.37	1.03	0	6793	5556	5452	5316	5212	5076	5505	5265	78	1600	500	3950	10	1	15611619	816	11.18	0.63	12	0.50	468.00	8302.00	7040	20231205	-25.71	4720	20231006	10.81	6580	-20.52	20240110	4925	6.19	20240708	7040	-25.71	20231205	4720	10.81	20231006	3.53	N	000910	500	78 억		161377	N	N	0	N	00	N
56	20240723	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5230	-120	5	-2.24	337634930	64533	13.77	5230	5300	5200	6950	3750	5350	5231.61	1.03	0	8134	5556	5452	5316	5212	5076	5505	5265	78	1600	500	3950	10	1	15611619	816	11.18	0.63	12	0.41	468.00	8302.00	7040	20231205	-25.71	4720	20231006	10.81	6580	-20.52	20240110	4925	6.19	20240708	7040	-25.71	20231205	4720	10.81	20231006	3.53	N	000910	500	78 억		161377	N	N	0	N	00	N
57	20240723	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	-100	5	-1.87	65971120	12593	2.69	5230	5300	5220	6950	3750	5350	5236.95	1.03	0	4083	5556	5452	5316	5212	5076	5505	5265	78	1600	500	3950	10	1	15611619	820	11.22	0.63	12	0.08	468.00	8302.00	7040	20231205	-25.43	4720	20231006	11.23	6580	-20.21	20240110	4925	6.60	20240708	7040	-25.43	20231205	4720	11.23	20231006	3.53	N	000910	500	78 억		161377	N	N	0	N	00	N
58	20240722	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5350	140	2	2.69	2432484460	456627	215.22	5190	5420	5180	6770	3650	5210	5327.04	0.84	0	30673	5336	5272	5186	5122	5036	5305	5155	78	1560	500	3850	10	1	15611619	835	11.43	0.64	12	2.92	468.00	8302.00	7040	20231205	-24.01	4720	20231006	13.35	6580	-18.69	20240110	4925	8.63	20240708	7040	-24.01	20231205	4720	13.35	20231006	3.71	N	000910	500	78 억		131527	N	N	0	N	00	N
59	20240722	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5330	120	2	2.30	2135061690	400973	188.99	5190	5420	5180	6770	3650	5210	5324.70	0.84	0	23974	5336	5272	5186	5122	5036	5305	5155	78	1560	500	3850	10	1	15611619	832	11.39	0.64	12	2.57	468.00	8302.00	7040	20231205	-24.29	4720	20231006	12.92	6580	-19.00	20240110	4925	8.22	20240708	7040	-24.29	20231205	4720	12.92	20231006	3.71	N	000910	500	78 억		131527	N	N	0	N	00	N
60	20240722	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5330	120	2	2.30	2024939440	380292	179.24	5190	5420	5180	6770	3650	5210	5324.70	0.84	0	21667	5336	5272	5186	5122	5036	5305	5155	78	1560	500	3850	10	1	15611619	832	11.39	0.64	12	2.44	468.00	8302.00	7040	20231205	-24.29	4720	20231006	12.92	6580	-19.00	20240110	4925	8.22	20240708	7040	-24.29	20231205	4720	12.92	20231006	3.71	N	000910	500	78 억		131527	N	N	0	N	00	N
61	20240722	130111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5400	190	2	3.65	1801471360	338592	159.59	5190	5420	5180	6770	3650	5210	5320.48	0.84	0	15219	5336	5272	5186	5122	5036	5305	5155	78	1560	500	3850	10	1	15611619	843	11.54	0.65	12	2.17	468.00	8302.00	7040	20231205	-23.30	4720	20231006	14.41	6580	-17.93	20240110	4925	9.64	20240708	7040	-23.30	20231205	4720	14.41	20231006	3.71	N	000910	500	78 억		131527	N	N	0	N	00	N
62	20240722	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5380	170	2	3.26	1398285160	263498	124.19	5190	5400	5180	6770	3650	5210	5306.63	0.84	0	1937	5336	5272	5186	5122	5036	5305	5155	78	1560	500	3850	10	1	15611619	840	11.50	0.65	12	1.69	468.00	8302.00	7040	20231205	-23.58	4720	20231006	13.98	6580	-18.24	20240110	4925	9.24	20240708	7040	-23.58	20231205	4720	13.98	20231006	3.71	N	000910	500	78 억		131527	N	N	0	N	00	N
63	20240722	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5320	110	2	2.11	1073762860	202941	95.65	5190	5390	5180	6770	3650	5210	5291.01	0.84	0	272	5336	5272	5186	5122	5036	5305	5155	78	1560	500	3850	10	1	15611619	831	11.37	0.64	12	1.30	468.00	8302.00	7040	20231205	-24.43	4720	20231006	12.71	6580	-19.15	20240110	4925	8.02	20240708	7040	-24.43	20231205	4720	12.71	20231006	3.71	N	000910	500	78 억		131527	N	N	0	N	00	N
64	20240722	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5300	90	2	1.73	640089150	121561	57.29	5190	5330	5180	6770	3650	5210	5265.58	0.84	0	-4778	5336	5272	5186	5122	5036	5305	5155	78	1560	500	3850	10	1	15611619	827	11.32	0.64	12	0.78	468.00	8302.00	7040	20231205	-24.72	4720	20231006	12.29	6580	-19.45	20240110	4925	7.61	20240708	7040	-24.72	20231205	4720	12.29	20231006	3.71	N	000910	500	78 억		131527	N	N	0	N	00	N
65	20240722	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	0	3	0.00	33213070	6390	3.01	5190	5210	5190	6770	3650	5210	5197.66	0.84	0	1194	5336	5272	5186	5122	5036	5305	5155	78	1560	500	3850	10	1	15611619	813	11.13	0.63	12	0.04	468.00	8302.00	7040	20231205	-25.99	4720	20231006	10.38	6580	-20.82	20240110	4925	5.79	20240708	7040	-25.99	20231205	4720	10.38	20231006	3.71	N	000910	500	78 억		131527	N	N	0	N	00	N
66	20240719	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	-60	5	-1.14	1052216450	203206	16.78	5180	5250	5100	6850	3690	5270	5177.79	0.68	0	23756	5650	5460	5330	5140	5010	5395	5075	78	1580	500	3890	10	1	15611619	813	11.13	0.63	12	1.30	468.00	8302.00	7040	20231205	-25.99	4720	20231006	10.38	6580	-20.82	20240110	4925	5.79	20240708	7040	-25.99	20231205	4720	10.38	20231006	3.57	N	000910	500	78 억		106227	N	N	4	N	00	N
67	20240719	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5190	-80	5	-1.52	950517180	183610	15.16	5180	5250	5100	6850	3690	5270	5176.57	0.68	0	19379	5650	5460	5330	5140	5010	5395	5075	78	1580	500	3890	10	1	15611619	810	11.09	0.63	12	1.18	468.00	8302.00	7040	20231205	-26.28	4720	20231006	9.96	6580	-21.12	20240110	4925	5.38	20240708	7040	-26.28	20231205	4720	9.96	20231006	3.57	N	000910	500	78 억		106227	N	N	4	N	00	N
68	20240719	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5190	-80	5	-1.52	836754450	161609	13.35	5180	5250	5100	6850	3690	5270	5177.36	0.68	0	15379	5650	5460	5330	5140	5010	5395	5075	78	1580	500	3890	10	1	15611619	810	11.09	0.63	12	1.04	468.00	8302.00	7040	20231205	-26.28	4720	20231006	9.96	6580	-21.12	20240110	4925	5.38	20240708	7040	-26.28	20231205	4720	9.96	20231006	3.57	N	000910	500	78 억		106227	N	N	4	N	00	N
69	20240719	130111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5220	-50	5	-0.95	691637190	133595	11.03	5180	5250	5100	6850	3690	5270	5176.77	0.68	0	12278	5650	5460	5330	5140	5010	5395	5075	78	1580	500	3890	10	1	15611619	815	11.15	0.63	12	0.86	468.00	8302.00	7040	20231205	-25.85	4720	20231006	10.59	6580	-20.67	20240110	4925	5.99	20240708	7040	-25.85	20231205	4720	10.59	20231006	3.57	N	000910	500	78 억		106227	N	N	4	N	00	N
70	20240719	120111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5180	-90	5	-1.71	644560450	124554	10.29	5180	5250	5100	6850	3690	5270	5174.56	0.68	0	11777	5650	5460	5330	5140	5010	5395	5075	78	1580	500	3890	10	1	15611619	809	11.07	0.62	12	0.80	468.00	8302.00	7040	20231205	-26.42	4720	20231006	9.75	6580	-21.28	20240110	4925	5.18	20240708	7040	-26.42	20231205	4720	9.75	20231006	3.57	N	000910	500	78 억		106227	N	N	4	N	00	N
71	20240719	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5220	-50	5	-0.95	503202790	97431	8.05	5180	5250	5100	6850	3690	5270	5164.17	0.68	0	1130	5650	5460	5330	5140	5010	5395	5075	78	1580	500	3890	10	1	15611619	815	11.15	0.63	12	0.62	468.00	8302.00	7040	20231205	-25.85	4720	20231006	10.59	6580	-20.67	20240110	4925	5.99	20240708	7040	-25.85	20231205	4720	10.59	20231006	3.57	N	000910	500	78 억		106227	N	N	4	N	00	N
72	20240719	100110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	-60	5	-1.14	390015090	75617	6.24	5180	5250	5100	6850	3690	5270	5157.02	0.68	0	-2239	5650	5460	5330	5140	5010	5395	5075	78	1580	500	3890	10	1	15611619	813	11.13	0.63	12	0.48	468.00	8302.00	7040	20231205	-25.99	4720	20231006	10.38	6580	-20.82	20240110	4925	5.79	20240708	7040	-25.99	20231205	4720	10.38	20231006	3.57	N	000910	500	78 억		106227	N	N	4	N	00	N
73	20240719	090115	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5140	-130	5	-2.47	118884790	23154	1.91	5180	5180	5100	6850	3690	5270	5131.53	0.68	0	-964	5650	5460	5330	5140	5010	5395	5075	78	1580	500	3890	10	1	15611619	802	10.98	0.62	12	0.15	468.00	8302.00	7040	20231205	-26.99	4720	20231006	8.90	6580	-21.88	20240110	4925	4.37	20240708	7040	-26.99	20231205	4720	8.90	20231006	3.57	N	000910	500	78 억		106227	N	N	4	N	00	N
74	20240718	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	80	2	1.54	6347698760	1186373	66.44	5340	5520	5200	6740	3640	5190	5351.00	0.59	0	15592	5883	5536	5353	5006	4823	5445	4915	78	1550	500	3840	10	1	15611619	823	11.26	0.63	12	7.60	468.00	8302.00	7040	20231205	-25.14	4720	20231006	11.65	6580	-19.91	20240110	4925	7.01	20240708	7040	-25.14	20231205	4720	11.65	20231006	3.62	N	000910	500	78 억		91394	N	N	4	N	00	N
75	20240718	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	80	2	1.54	6077034410	1134997	63.56	5340	5520	5200	6740	3640	5190	5354.31	0.59	0	18652	5883	5536	5353	5006	4823	5445	4915	78	1550	500	3840	10	1	15611619	823	11.26	0.63	12	7.27	468.00	8302.00	7040	20231205	-25.14	4720	20231006	11.65	6580	-19.91	20240110	4925	7.01	20240708	7040	-25.14	20231205	4720	11.65	20231006	3.62	N	000910	500	78 억		91394	N	N	9	N	00	N
76	20240718	140111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5220	30	2	0.58	4579426270	855804	47.93	5340	5520	5200	6740	3640	5190	5351.12	0.59	0	18969	5883	5536	5353	5006	4823	5445	4915	78	1550	500	3840	10	1	15611619	815	11.15	0.63	12	5.48	468.00	8302.00	7040	20231205	-25.85	4720	20231006	10.59	6580	-20.67	20240110	4925	5.99	20240708	7040	-25.85	20231205	4720	10.59	20231006	3.62	N	000910	500	78 억		91394	N	N	9	N	00	N
77	20240718	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	60	2	1.16	4372270060	816181	45.71	5340	5520	5220	6740	3640	5190	5357.10	0.59	0	17202	5883	5536	5353	5006	4823	5445	4915	78	1550	500	3840	10	1	15611619	820	11.22	0.63	12	5.23	468.00	8302.00	7040	20231205	-25.43	4720	20231006	11.23	6580	-20.21	20240110	4925	6.60	20240708	7040	-25.43	20231205	4720	11.23	20231006	3.62	N	000910	500	78 억		91394	N	N	9	N	00	N
78	20240718	120111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5290	100	2	1.93	4257743410	794410	44.49	5340	5520	5220	6740	3640	5190	5359.74	0.59	0	15677	5883	5536	5353	5006	4823	5445	4915	78	1550	500	3840	10	1	15611619	826	11.30	0.64	12	5.09	468.00	8302.00	7040	20231205	-24.86	4720	20231006	12.08	6580	-19.60	20240110	4925	7.41	20240708	7040	-24.86	20231205	4720	12.08	20231006	3.62	N	000910	500	78 억		91394	N	N	9	N	00	N
79	20240718	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5300	110	2	2.12	4102947130	765295	42.86	5340	5520	5220	6740	3640	5190	5361.38	0.59	0	13795	5883	5536	5353	5006	4823	5445	4915	78	1550	500	3840	10	1	15611619	827	11.32	0.64	12	4.90	468.00	8302.00	7040	20231205	-24.72	4720	20231006	12.29	6580	-19.45	20240110	4925	7.61	20240708	7040	-24.72	20231205	4720	12.29	20231006	3.62	N	000910	500	78 억		91394	N	N	9	N	00	N
80	20240718	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	60	2	1.16	3240855320	603215	33.78	5340	5520	5250	6740	3640	5190	5372.80	0.59	0	11491	5883	5536	5353	5006	4823	5445	4915	78	1550	500	3840	10	1	15611619	820	11.22	0.63	12	3.86	468.00	8302.00	7040	20231205	-25.43	4720	20231006	11.23	6580	-20.21	20240110	4925	6.60	20240708	7040	-25.43	20231205	4720	11.23	20231006	3.62	N	000910	500	78 억		91394	N	N	9	N	00	N
81	20240718	090113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5330	140	2	2.70	393210370	73747	4.13	5340	5360	5290	6740	3640	5190	5332.92	0.59	0	1146	5883	5536	5353	5006	4823	5445	4915	78	1550	500	3840	10	1	15611619	832	11.39	0.64	12	0.47	468.00	8302.00	7040	20231205	-24.29	4720	20231006	12.92	6580	-19.00	20240110	4925	8.22	20240708	7040	-24.29	20231205	4720	12.92	20231006	3.62	N	000910	500	78 억		91394	N	N	9	N	00	N
82	20240717	160113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5190	130	2	2.57	9490674970	1764493	2873.30	5380	5700	5170	6570	3550	5060	5378.81	0.73	0	-26272	5120	5090	5040	5010	4960	5105	5025	78	1510	500	3740	10	1	15611619	810	11.09	0.63	12	11.30	468.00	8302.00	7040	20231205	-26.28	4720	20231006	9.96	6580	-21.12	20240110	4925	5.38	20240708	7040	-26.28	20231205	4720	9.96	20231006	3.63	N	000910	500	78 억		114092	N	N	9	N	00	N
83	20240717	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	190	2	3.75	9278081010	1723604	2806.72	5380	5700	5170	6570	3550	5060	5382.95	0.73	0	-26991	5120	5090	5040	5010	4960	5105	5025	78	1510	500	3740	10	1	15611619	820	11.22	0.63	12	11.04	468.00	8302.00	7040	20231205	-25.43	4720	20231006	11.23	6580	-20.21	20240110	4925	6.60	20240708	7040	-25.43	20231205	4720	11.23	20231006	3.63	N	000910	500	78 억		114092	N	N	6	N	00	N
84	20240717	140113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5230	170	2	3.36	9116430630	1692751	2756.47	5380	5700	5170	6570	3550	5060	5385.57	0.73	0	-28018	5120	5090	5040	5010	4960	5105	5025	78	1510	500	3740	10	1	15611619	816	11.18	0.63	12	10.84	468.00	8302.00	7040	20231205	-25.71	4720	20231006	10.81	6580	-20.52	20240110	4925	6.19	20240708	7040	-25.71	20231205	4720	10.81	20231006	3.63	N	000910	500	78 억		114092	N	N	6	N	00	N
85	20240717	130113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5290	230	2	4.55	8885396190	1648629	2684.63	5380	5700	5170	6570	3550	5060	5389.57	0.73	0	-27752	5120	5090	5040	5010	4960	5105	5025	78	1510	500	3740	10	1	15611619	826	11.30	0.64	12	10.56	468.00	8302.00	7040	20231205	-24.86	4720	20231006	12.08	6580	-19.60	20240110	4925	7.41	20240708	7040	-24.86	20231205	4720	12.08	20231006	3.63	N	000910	500	78 억		114092	N	N	6	N	00	N
86	20240717	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	220	2	4.35	8709275540	1615368	2630.46	5380	5700	5170	6570	3550	5060	5391.51	0.73	0	-27577	5120	5090	5040	5010	4960	5105	5025	78	1510	500	3740	10	1	15611619	824	11.28	0.64	12	10.35	468.00	8302.00	7040	20231205	-25.00	4720	20231006	11.86	6580	-19.76	20240110	4925	7.21	20240708	7040	-25.00	20231205	4720	11.86	20231006	3.63	N	000910	500	78 억		114092	N	N	6	N	00	N
87	20240717	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5240	180	2	3.56	8402187280	1557326	2535.95	5380	5700	5170	6570	3550	5060	5395.27	0.73	0	-27223	5120	5090	5040	5010	4960	5105	5025	78	1510	500	3740	10	1	15611619	818	11.20	0.63	12	9.98	468.00	8302.00	7040	20231205	-25.57	4720	20231006	11.02	6580	-20.36	20240110	4925	6.40	20240708	7040	-25.57	20231205	4720	11.02	20231006	3.63	N	000910	500	78 억		114092	N	N	6	N	00	N
88	20240717	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	210	2	4.15	7937036000	1468730	2391.68	5380	5700	5170	6570	3550	5060	5404.01	0.73	0	-24945	5120	5090	5040	5010	4960	5105	5025	78	1510	500	3740	10	1	15611619	823	11.26	0.63	12	9.41	468.00	8302.00	7040	20231205	-25.14	4720	20231006	11.65	6580	-19.91	20240110	4925	7.01	20240708	7040	-25.14	20231205	4720	11.65	20231006	3.63	N	000910	500	78 억		114092	N	N	6	N	00	N
89	20240717	090110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5410	350	2	6.92	1619544610	296255	482.42	5380	5600	5350	6570	3550	5060	5466.72	0.73	0	-26422	5120	5090	5040	5010	4960	5105	5025	78	1510	500	3740	10	1	15611619	845	11.56	0.65	12	1.90	468.00	8302.00	7040	20231205	-23.15	4720	20231006	14.62	6580	-17.78	20240110	4925	9.85	20240708	7040	-23.15	20231205	4720	14.62	20231006	3.63	N	000910	500	78 억		114092	N	N	6	N	00	N
90	20240716	160113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5060	20	2	0.40	302507355	60159	82.98	4990	5070	4990	6550	3530	5040	5028.21	0.70	0	5144	5206	5122	5066	4982	4926	5095	4955	78	1510	500	3720	10	1	15611619	790	10.81	0.61	12	0.39	468.00	8302.00	7040	20231205	-28.12	4720	20231006	7.20	6580	-23.10	20240110	4925	2.74	20240708	7040	-28.12	20231205	4720	7.20	20231006	3.66	N	000910	500	78 억		108926	N	N	6	N	00	N
91	20240716	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5020	-20	5	-0.40	232425785	46293	63.85	4990	5060	4990	6550	3530	5040	5020.50	0.70	0	3560	5206	5122	5066	4982	4926	5095	4955	78	1510	500	3720	10	1	15611619	784	10.73	0.60	12	0.30	468.00	8302.00	7040	20231205	-28.69	4720	20231006	6.36	6580	-23.71	20240110	4925	1.93	20240708	7040	-28.69	20231205	4720	6.36	20231006	3.66	N	000910	500	78 억		108926	N	N	4	N	00	N
92	20240716	140114	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5040	0	3	0.00	202388905	40307	55.60	4990	5060	4990	6550	3530	5040	5020.90	0.70	0	3959	5206	5122	5066	4982	4926	5095	4955	78	1510	500	3720	10	1	15611619	787	10.77	0.61	12	0.26	468.00	8302.00	7040	20231205	-28.41	4720	20231006	6.78	6580	-23.40	20240110	4925	2.34	20240708	7040	-28.41	20231205	4720	6.78	20231006	3.66	N	000910	500	78 억		108926	N	N	4	N	00	N
93	20240716	130113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5020	-20	5	-0.40	186378095	37119	51.20	4990	5060	4990	6550	3530	5040	5020.79	0.70	0	4131	5206	5122	5066	4982	4926	5095	4955	78	1510	500	3720	10	1	15611619	784	10.73	0.60	12	0.24	468.00	8302.00	7040	20231205	-28.69	4720	20231006	6.36	6580	-23.71	20240110	4925	1.93	20240708	7040	-28.69	20231205	4720	6.36	20231006	3.66	N	000910	500	78 억		108926	N	N	4	N	00	N
94	20240716	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5050	10	2	0.20	164087275	32689	45.09	4990	5060	4990	6550	3530	5040	5019.27	0.70	0	5124	5206	5122	5066	4982	4926	5095	4955	78	1510	500	3720	10	1	15611619	788	10.79	0.61	12	0.21	468.00	8302.00	7040	20231205	-28.27	4720	20231006	6.99	6580	-23.25	20240110	4925	2.54	20240708	7040	-28.27	20231205	4720	6.99	20231006	3.66	N	000910	500	78 억		108926	N	N	4	N	00	N
95	20240716	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5040	0	3	0.00	151002045	30092	41.51	4990	5060	4990	6550	3530	5040	5017.57	0.70	0	5156	5206	5122	5066	4982	4926	5095	4955	78	1510	500	3720	10	1	15611619	787	10.77	0.61	12	0.19	468.00	8302.00	7040	20231205	-28.41	4720	20231006	6.78	6580	-23.40	20240110	4925	2.34	20240708	7040	-28.41	20231205	4720	6.78	20231006	3.66	N	000910	500	78 억		108926	N	N	4	N	00	N
96	20240716	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5030	-10	5	-0.20	118507735	23640	32.61	4990	5060	4990	6550	3530	5040	5012.31	0.70	0	5316	5206	5122	5066	4982	4926	5095	4955	78	1510	500	3720	10	1	15611619	785	10.75	0.61	12	0.15	468.00	8302.00	7040	20231205	-28.55	4720	20231006	6.57	6580	-23.56	20240110	4925	2.13	20240708	7040	-28.55	20231205	4720	6.57	20231006	3.66	N	000910	500	78 억		108926	N	N	4	N	00	N
97	20240716	090113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4990	-50	5	-0.99	43298290	8671	11.96	4990	4990	4990	6550	3530	5040	4990.00	0.70	0	3403	5206	5122	5066	4982	4926	5095	4955	78	1510	500	3720	5	1	15611619	779	10.66	0.60	12	0.06	468.00	8302.00	7040	20231205	-29.12	4720	20231006	5.72	6580	-24.16	20240110	4925	1.32	20240708	7040	-29.12	20231205	4720	5.72	20231006	3.66	N	000910	500	78 억		108926	N	N	4	N	00	N
98	20240715	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5040	80	2	1.61	363109140	71845	155.93	5100	5150	5010	6440	3475	4960	5054.07	0.74	0	-6376	5030	4995	4975	4940	4920	4985	4930	78	1480	500	3670	10	1	15611619	787	10.77	0.61	12	0.46	468.00	8302.00	7380	20230707	-31.71	4720	20231006	6.78	6580	-23.40	20240110	4925	2.34	20240708	7040	-28.41	20231205	4720	6.78	20231006	3.70	N	000910	500	78 억		115278	N	N	4	N	00	N
99	20240715	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5040	80	2	1.61	333297540	65912	143.05	5100	5150	5010	6440	3475	4960	5056.71	0.74	0	-6478	5030	4995	4975	4940	4920	4985	4930	78	1480	500	3670	10	1	15611619	787	10.77	0.61	12	0.42	468.00	8302.00	7380	20230707	-31.71	4720	20231006	6.78	6580	-23.40	20240110	4925	2.34	20240708	7040	-28.41	20231205	4720	6.78	20231006	3.70	N	000910	500	78 억		115278	N	N	4	N	00	N
100	20240715	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5020	60	2	1.21	318430950	62959	136.64	5100	5150	5010	6440	3475	4960	5057.75	0.74	0	-6879	5030	4995	4975	4940	4920	4985	4930	78	1480	500	3670	10	1	15611619	784	10.73	0.60	12	0.40	468.00	8302.00	7380	20230707	-31.98	4720	20231006	6.36	6580	-23.71	20240110	4925	1.93	20240708	7040	-28.69	20231205	4720	6.36	20231006	3.70	N	000910	500	78 억		115278	N	N	4	N	00	N
101	20240715	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5050	90	2	1.81	294392190	58196	126.31	5100	5150	5010	6440	3475	4960	5058.63	0.74	0	-5786	5030	4995	4975	4940	4920	4985	4930	78	1480	500	3670	10	1	15611619	788	10.79	0.61	12	0.37	468.00	8302.00	7380	20230707	-31.57	4720	20231006	6.99	6580	-23.25	20240110	4925	2.54	20240708	7040	-28.27	20231205	4720	6.99	20231006	3.70	N	000910	500	78 억		115278	N	N	4	N	00	N
102	20240715	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5040	80	2	1.61	269126030	53195	115.45	5100	5150	5010	6440	3475	4960	5059.24	0.74	0	-3286	5030	4995	4975	4940	4920	4985	4930	78	1480	500	3670	10	1	15611619	787	10.77	0.61	12	0.34	468.00	8302.00	7380	20230707	-31.71	4720	20231006	6.78	6580	-23.40	20240110	4925	2.34	20240708	7040	-28.41	20231205	4720	6.78	20231006	3.70	N	000910	500	78 억		115278	N	N	4	N	00	N
103	20240715	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5030	70	2	1.41	259549940	51291	111.32	5100	5150	5010	6440	3475	4960	5060.34	0.74	0	-3385	5030	4995	4975	4940	4920	4985	4930	78	1480	500	3670	10	1	15611619	785	10.75	0.61	12	0.33	468.00	8302.00	7380	20230707	-31.84	4720	20231006	6.57	6580	-23.56	20240110	4925	2.13	20240708	7040	-28.55	20231205	4720	6.57	20231006	3.70	N	000910	500	78 억		115278	N	N	4	N	00	N
104	20240715	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5030	70	2	1.41	222655420	43941	95.37	5100	5150	5010	6440	3475	4960	5067.15	0.74	0	-3575	5030	4995	4975	4940	4920	4985	4930	78	1480	500	3670	10	1	15611619	785	10.75	0.61	12	0.28	468.00	8302.00	7380	20230707	-31.84	4720	20231006	6.57	6580	-23.56	20240110	4925	2.13	20240708	7040	-28.55	20231205	4720	6.57	20231006	3.70	N	000910	500	78 억		115278	N	N	4	N	00	N
105	20240715	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5050	90	2	1.81	95959310	18819	40.84	5100	5150	5050	6440	3475	4960	5099.07	0.74	0	483	5030	4995	4975	4940	4920	4985	4930	78	1480	500	3670	10	1	15611619	788	10.79	0.61	12	0.12	468.00	8302.00	7380	20230707	-31.57	4720	20231006	6.99	6580	-23.25	20240110	4925	2.54	20240708	7040	-28.27	20231205	4720	6.99	20231006	3.70	N	000910	500	78 억		115278	N	N	4	N	00	N
106	20240712	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4960	-40	5	-0.80	218583490	44008	147.68	5010	5010	4955	6500	3500	5000	4966.90	0.74	0	307	5046	5022	5006	4982	4966	5020	4980	78	1500	500	3700	5	1	15611619	774	10.60	0.60	12	0.28	468.00	8302.00	7840	20230706	-36.73	4720	20231006	5.08	6580	-24.62	20240110	4925	0.71	20240708	7040	-29.55	20231205	4720	5.08	20231006	3.70	N	000910	500	78 억		114811	N	N	4	N	00	N
107	20240712	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4985	-15	5	-0.30	196848525	39631	132.99	5010	5010	4955	6500	3500	5000	4967.03	0.74	0	818	5046	5022	5006	4982	4966	5020	4980	78	1500	500	3700	5	1	15611619	778	10.65	0.60	12	0.25	468.00	8302.00	7840	20230706	-36.42	4720	20231006	5.61	6580	-24.24	20240110	4925	1.22	20240708	7040	-29.19	20231205	4720	5.61	20231006	3.70	N	000910	500	78 억		114811	N	N	26	N	00	N
108	20240712	140113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4965	-35	5	-0.70	158288835	31862	106.92	5010	5010	4955	6500	3500	5000	4967.95	0.74	0	2039	5046	5022	5006	4982	4966	5020	4980	78	1500	500	3700	5	1	15611619	775	10.61	0.60	12	0.20	468.00	8302.00	7840	20230706	-36.67	4720	20231006	5.19	6580	-24.54	20240110	4925	0.81	20240708	7040	-29.47	20231205	4720	5.19	20231006	3.70	N	000910	500	78 억		114811	N	N	26	N	00	N
109	20240712	130113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4970	-30	5	-0.60	141506565	28483	95.58	5010	5010	4955	6500	3500	5000	4968.11	0.74	0	3749	5046	5022	5006	4982	4966	5020	4980	78	1500	500	3700	5	1	15611619	776	10.62	0.60	12	0.18	468.00	8302.00	7840	20230706	-36.61	4720	20231006	5.30	6580	-24.47	20240110	4925	0.91	20240708	7040	-29.40	20231205	4720	5.30	20231006	3.70	N	000910	500	78 억		114811	N	N	26	N	00	N
110	20240712	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4965	-35	5	-0.70	134201320	27013	90.65	5010	5010	4955	6500	3500	5000	4968.03	0.74	0	3749	5046	5022	5006	4982	4966	5020	4980	78	1500	500	3700	5	1	15611619	775	10.61	0.60	12	0.17	468.00	8302.00	7840	20230706	-36.67	4720	20231006	5.19	6580	-24.54	20240110	4925	0.81	20240708	7040	-29.47	20231205	4720	5.19	20231006	3.70	N	000910	500	78 억		114811	N	N	26	N	00	N
111	20240712	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4970	-30	5	-0.60	117816340	23717	79.59	5010	5010	4955	6500	3500	5000	4967.59	0.74	0	3749	5046	5022	5006	4982	4966	5020	4980	78	1500	500	3700	5	1	15611619	776	10.62	0.60	12	0.15	468.00	8302.00	7840	20230706	-36.61	4720	20231006	5.30	6580	-24.47	20240110	4925	0.91	20240708	7040	-29.40	20231205	4720	5.30	20231006	3.70	N	000910	500	78 억		114811	N	N	26	N	00	N
112	20240712	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4995	-5	5	-0.10	45944155	9243	31.02	5010	5010	4960	6500	3500	5000	4970.70	0.74	0	3340	5046	5022	5006	4982	4966	5020	4980	78	1500	500	3700	5	1	15611619	780	10.67	0.60	12	0.06	468.00	8302.00	7840	20230706	-36.29	4720	20231006	5.83	6580	-24.09	20240110	4925	1.42	20240708	7040	-29.05	20231205	4720	5.83	20231006	3.70	N	000910	500	78 억		114811	N	N	26	N	00	N
113	20240712	090113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4990	-10	5	-0.20	295205	59	0.20	5010	5010	4990	6500	3500	5000	5003.47	0.74	0	-18	5046	5022	5006	4982	4966	5020	4980	78	1500	500	3700	5	1	15611619	779	10.66	0.60	12	0.00	468.00	8302.00	7840	20230706	-36.35	4720	20231006	5.72	6580	-24.16	20240110	4925	1.32	20240708	7040	-29.12	20231205	4720	5.72	20231006	3.70	N	000910	500	78 억		114811	N	N	26	N	00	N
114	20240711	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	0	3	0.00	148291765	29640	104.44	5000	5030	4990	6500	3500	5000	5003.10	0.74	0	5	5040	5020	5000	4980	4960	5010	4970	78	1500	500	3700	10	1	15611619	781	10.68	0.60	12	0.19	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.70	N	000910	500	78 억		114776	N	N	26	N	00	N
115	20240711	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5010	10	2	0.20	126887575	25361	89.37	5000	5030	4990	6500	3500	5000	5003.26	0.74	0	113	5040	5020	5000	4980	4960	5010	4970	78	1500	500	3700	10	1	15611619	782	10.71	0.60	12	0.16	468.00	8302.00	7840	20230706	-36.10	4720	20231006	6.14	6580	-23.86	20240110	4925	1.73	20240708	7040	-28.84	20231205	4720	6.14	20231006	3.70	N	000910	500	78 억		114776	N	N	12	N	00	N
116	20240711	140113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	0	3	0.00	110838575	22155	78.07	5000	5030	4990	6500	3500	5000	5002.87	0.74	0	113	5040	5020	5000	4980	4960	5010	4970	78	1500	500	3700	10	1	15611619	781	10.68	0.60	12	0.14	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.70	N	000910	500	78 억		114776	N	N	12	N	00	N
117	20240711	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4995	-5	5	-0.10	82908830	16569	58.38	5000	5030	4990	6500	3500	5000	5003.85	0.74	0	-491	5040	5020	5000	4980	4960	5010	4970	78	1500	500	3700	5	1	15611619	780	10.67	0.60	12	0.11	468.00	8302.00	7840	20230706	-36.29	4720	20231006	5.83	6580	-24.09	20240110	4925	1.42	20240708	7040	-29.05	20231205	4720	5.83	20231006	3.70	N	000910	500	78 억		114776	N	N	12	N	00	N
118	20240711	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4995	-5	5	-0.10	77673835	15522	54.70	5000	5030	4990	6500	3500	5000	5004.11	0.74	0	-491	5040	5020	5000	4980	4960	5010	4970	78	1500	500	3700	5	1	15611619	780	10.67	0.60	12	0.10	468.00	8302.00	7840	20230706	-36.29	4720	20231006	5.83	6580	-24.09	20240110	4925	1.42	20240708	7040	-29.05	20231205	4720	5.83	20231006	3.70	N	000910	500	78 억		114776	N	N	12	N	00	N
119	20240711	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	0	3	0.00	58586680	11702	41.23	5000	5030	4990	6500	3500	5000	5006.55	0.74	0	-491	5040	5020	5000	4980	4960	5010	4970	78	1500	500	3700	10	1	15611619	781	10.68	0.60	12	0.07	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.70	N	000910	500	78 억		114776	N	N	12	N	00	N
120	20240711	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	0	3	0.00	44507410	8884	31.30	5000	5030	4995	6500	3500	5000	5009.84	0.74	0	836	5040	5020	5000	4980	4960	5010	4970	78	1500	500	3700	10	1	15611619	781	10.68	0.60	12	0.06	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.70	N	000910	500	78 억		114776	N	N	12	N	00	N
121	20240711	090113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	0	3	0.00	6550000	1310	4.62	5000	5000	5000	6500	3500	5000	5000.00	0.74	0	198	5040	5020	5000	4980	4960	5010	4970	78	1500	500	3700	10	1	15611619	781	10.68	0.60	12	0.01	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.70	N	000910	500	78 억		114776	N	N	12	N	00	N
122	20240710	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	-30	5	-0.60	137178150	27458	136.34	5020	5020	4980	6530	3530	5030	4994.64	0.73	0	1321	5073	5051	5008	4986	4943	5062	4997	78	1500	500	3720	10	1	15611619	781	10.68	0.60	12	0.18	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.72	N	000910	500	78 억		113455	N	N	12	N	00	N
123	20240710	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	-30	5	-0.60	133183150	26659	132.37	5020	5020	4980	6530	3530	5030	4994.47	0.73	0	1507	5073	5051	5008	4986	4943	5062	4997	78	1500	500	3720	10	1	15611619	781	10.68	0.60	12	0.17	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.72	N	000910	500	78 억		113455	N	N	13	N	00	N
124	20240710	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	-30	5	-0.60	80969360	16205	80.46	5020	5020	4980	6530	3530	5030	4994.37	0.73	0	839	5073	5051	5008	4986	4943	5062	4997	78	1500	500	3720	10	1	15611619	781	10.68	0.60	12	0.10	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.72	N	000910	500	78 억		113455	N	N	13	N	00	N
125	20240710	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5020	-10	5	-0.20	73922080	14797	73.47	5020	5020	4980	6530	3530	5030	4993.27	0.73	0	849	5073	5051	5008	4986	4943	5062	4997	78	1500	500	3720	10	1	15611619	784	10.73	0.60	12	0.09	468.00	8302.00	7840	20230706	-35.97	4720	20231006	6.36	6580	-23.71	20240110	4925	1.93	20240708	7040	-28.69	20231205	4720	6.36	20231006	3.72	N	000910	500	78 억		113455	N	N	13	N	00	N
126	20240710	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	-30	5	-0.60	64779050	12970	64.40	5020	5020	4980	6530	3530	5030	4991.57	0.73	0	849	5073	5051	5008	4986	4943	5062	4997	78	1500	500	3720	10	1	15611619	781	10.68	0.60	12	0.08	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.72	N	000910	500	78 억		113455	N	N	13	N	00	N
127	20240710	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	-30	5	-0.60	58393945	11692	58.05	5020	5020	4980	6530	3530	5030	4991.02	0.73	0	849	5073	5051	5008	4986	4943	5062	4997	78	1500	500	3720	10	1	15611619	781	10.68	0.60	12	0.07	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.72	N	000910	500	78 억		113455	N	N	13	N	00	N
128	20240710	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4985	-45	5	-0.89	54563755	10925	54.25	5020	5020	4980	6530	3530	5030	4990.81	0.73	0	849	5073	5051	5008	4986	4943	5062	4997	78	1500	500	3720	5	1	15611619	778	10.65	0.60	12	0.07	468.00	8302.00	7840	20230706	-36.42	4720	20231006	5.61	6580	-24.24	20240110	4925	1.22	20240708	7040	-29.19	20231205	4720	5.61	20231006	3.72	N	000910	500	78 억		113455	N	N	13	N	00	N
129	20240710	090113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5020	-10	5	-0.20	5923560	1178	5.85	5020	5020	5020	6530	3530	5030	5020.00	0.73	0	0	5073	5051	5008	4986	4943	5062	4997	78	1500	500	3720	10	1	15611619	784	10.73	0.60	12	0.01	468.00	8302.00	7840	20230706	-35.97	4720	20231006	6.36	6580	-23.71	20240110	4925	1.93	20240708	7040	-28.69	20231205	4720	6.36	20231006	3.72	N	000910	500	78 억		113455	N	N	13	N	00	N
130	20240709	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5030	30	2	0.60	97955605	19600	55.21	4965	5030	4965	6500	3500	5000	4997.67	0.72	0	1243	5090	5045	4985	4940	4880	5067	4962	78	1500	500	3700	10	1	15611619	785	10.75	0.61	12	0.13	468.00	8302.00	7840	20230706	-35.84	4720	20231006	6.57	6580	-23.56	20240110	4925	2.13	20240708	7040	-28.55	20231205	4720	6.57	20231006	3.75	N	000910	500	78 억		112202	N	N	13	N	00	N
131	20240709	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5010	10	2	0.20	82118395	16449	46.33	4965	5010	4965	6500	3500	5000	4992.30	0.72	0	1270	5090	5045	4985	4940	4880	5067	4962	78	1500	500	3700	10	1	15611619	782	10.71	0.60	12	0.11	468.00	8302.00	7840	20230706	-36.10	4720	20231006	6.14	6580	-23.86	20240110	4925	1.73	20240708	7040	-28.84	20231205	4720	6.14	20231006	3.75	N	000910	500	78 억		112202	N	N	16	N	00	N
132	20240709	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5010	10	2	0.20	71458105	14319	40.33	4965	5010	4965	6500	3500	5000	4990.44	0.72	0	1272	5090	5045	4985	4940	4880	5067	4962	78	1500	500	3700	10	1	15611619	782	10.71	0.60	12	0.09	468.00	8302.00	7840	20230706	-36.10	4720	20231006	6.14	6580	-23.86	20240110	4925	1.73	20240708	7040	-28.84	20231205	4720	6.14	20231006	3.75	N	000910	500	78 억		112202	N	N	16	N	00	N
133	20240709	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	0	3	0.00	64739665	12975	36.55	4965	5010	4965	6500	3500	5000	4989.57	0.72	0	1477	5090	5045	4985	4940	4880	5067	4962	78	1500	500	3700	10	1	15611619	781	10.68	0.60	12	0.08	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.75	N	000910	500	78 억		112202	N	N	16	N	00	N
134	20240709	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4995	-5	5	-0.10	55101590	11048	31.12	4965	5010	4965	6500	3500	5000	4987.47	0.72	0	1477	5090	5045	4985	4940	4880	5067	4962	78	1500	500	3700	5	1	15611619	780	10.67	0.60	12	0.07	468.00	8302.00	7840	20230706	-36.29	4720	20231006	5.83	6580	-24.09	20240110	4925	1.42	20240708	7040	-29.05	20231205	4720	5.83	20231006	3.75	N	000910	500	78 억		112202	N	N	16	N	00	N
135	20240709	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4995	-5	5	-0.10	46124405	9250	26.06	4965	5010	4965	6500	3500	5000	4986.42	0.72	0	1357	5090	5045	4985	4940	4880	5067	4962	78	1500	500	3700	5	1	15611619	780	10.67	0.60	12	0.06	468.00	8302.00	7840	20230706	-36.29	4720	20231006	5.83	6580	-24.09	20240110	4925	1.42	20240708	7040	-29.05	20231205	4720	5.83	20231006	3.75	N	000910	500	78 억		112202	N	N	16	N	00	N
136	20240709	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5010	10	2	0.20	37774790	7580	21.35	4965	5010	4965	6500	3500	5000	4983.48	0.72	0	1486	5090	5045	4985	4940	4880	5067	4962	78	1500	500	3700	10	1	15611619	782	10.71	0.60	12	0.05	468.00	8302.00	7840	20230706	-36.10	4720	20231006	6.14	6580	-23.86	20240110	4925	1.73	20240708	7040	-28.84	20231205	4720	6.14	20231006	3.75	N	000910	500	78 억		112202	N	N	16	N	00	N
137	20240709	090113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5010	10	2	0.20	3571560	719	2.03	4965	5010	4965	6500	3500	5000	4967.40	0.72	0	70	5090	5045	4985	4940	4880	5067	4962	78	1500	500	3700	10	1	15611619	782	10.71	0.60	12	0.00	468.00	8302.00	7840	20230706	-36.10	4720	20231006	6.14	6580	-23.86	20240110	4925	1.73	20240708	7040	-28.84	20231205	4720	6.14	20231006	3.75	N	000910	500	78 억		112202	N	N	16	N	00	N
138	20240708	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	5	2	0.10	175446095	35296	65.77	4970	5030	4925	6490	3500	4995	4970.71	0.68	0	6507	5041	5017	4976	4952	4911	5027	4962	78	1495	500	3690	10	1	15611619	781	10.68	0.60	12	0.23	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.80	N	000910	500	78 억		105806	N	N	16	N	00	N
139	20240708	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5020	25	2	0.50	171633635	34535	64.35	4970	5030	4925	6490	3500	4995	4969.85	0.68	0	6637	5041	5017	4976	4952	4911	5027	4962	78	1495	500	3690	10	1	15611619	784	10.73	0.60	12	0.22	468.00	8302.00	7840	20230706	-35.97	4720	20231006	6.36	6580	-23.71	20240110	4925	1.93	20240708	7040	-28.69	20231205	4720	6.36	20231006	3.80	N	000910	500	78 억		105806	N	N	16	N	00	N
140	20240708	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	5	2	0.10	114071305	23033	42.92	4970	5000	4925	6490	3500	4995	4952.51	0.68	0	1727	5041	5017	4976	4952	4911	5027	4962	78	1495	500	3690	10	1	15611619	781	10.68	0.60	12	0.15	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4925	1.52	20240708	7040	-28.98	20231205	4720	5.93	20231006	3.80	N	000910	500	78 억		105806	N	N	16	N	00	N
141	20240708	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4975	-20	5	-0.40	90209880	18239	33.98	4970	4980	4925	6490	3500	4995	4945.99	0.68	0	2663	5041	5017	4976	4952	4911	5027	4962	78	1495	500	3690	5	1	15611619	777	10.63	0.60	12	0.12	468.00	8302.00	7840	20230706	-36.54	4720	20231006	5.40	6580	-24.39	20240110	4925	1.02	20240708	7040	-29.33	20231205	4720	5.40	20231006	3.80	N	000910	500	78 억		105806	N	N	16	N	00	N
142	20240708	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4975	-20	5	-0.40	75153745	15212	28.34	4970	4980	4925	6490	3500	4995	4940.42	0.68	0	2739	5041	5017	4976	4952	4911	5027	4962	78	1495	500	3690	5	1	15611619	777	10.63	0.60	12	0.10	468.00	8302.00	7840	20230706	-36.54	4720	20231006	5.40	6580	-24.39	20240110	4925	1.02	20240708	7040	-29.33	20231205	4720	5.40	20231006	3.80	N	000910	500	78 억		105806	N	N	16	N	00	N
143	20240708	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4950	-45	5	-0.90	70147705	14203	26.46	4970	4980	4925	6490	3500	4995	4938.93	0.68	0	2832	5041	5017	4976	4952	4911	5027	4962	78	1495	500	3690	5	1	15611619	773	10.58	0.60	12	0.09	468.00	8302.00	7840	20230706	-36.86	4720	20231006	4.87	6580	-24.77	20240110	4925	0.51	20240708	7040	-29.69	20231205	4720	4.87	20231006	3.80	N	000910	500	78 억		105806	N	N	16	N	00	N
144	20240708	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4940	-55	5	-1.10	51355965	10400	19.38	4970	4980	4925	6490	3500	4995	4938.07	0.68	0	2844	5041	5017	4976	4952	4911	5027	4962	78	1495	500	3690	5	1	15611619	771	10.56	0.60	12	0.07	468.00	8302.00	7840	20230706	-36.99	4720	20231006	4.66	6580	-24.92	20240110	4925	0.30	20240708	7040	-29.83	20231205	4720	4.66	20231006	3.80	N	000910	500	78 억		105806	N	N	16	N	00	N
145	20240708	090113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4975	-20	5	-0.40	4133430	835	1.56	4970	4975	4935	6490	3500	4995	4950.16	0.68	0	-130	5041	5017	4976	4952	4911	5027	4962	78	1495	500	3690	5	1	15611619	777	10.63	0.60	12	0.01	468.00	8302.00	7840	20230706	-36.54	4720	20231006	5.40	6580	-24.39	20240110	4935	0.81	20240708	7040	-29.33	20231205	4720	5.40	20231006	3.80	N	000910	500	78 억		105806	N	N	16	N	00	N
146	20240705	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4995	10	2	0.20	265358605	53416	134.29	4995	5000	4935	6480	3490	4985	4967.77	0.69	0	-1409	5081	5032	5001	4952	4921	5057	4977	78	1495	500	3680	5	1	15611619	780	10.67	0.60	12	0.34	468.00	8302.00	7840	20230706	-36.29	4720	20231006	5.83	6580	-24.09	20240110	4935	1.22	20240705	7840	-36.29	20230706	4720	5.83	20231006	3.93	N	000910	500	78 억		107215	N	N	16	N	00	N
147	20240705	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4955	-30	5	-0.60	212138690	42732	107.43	4995	5000	4935	6480	3490	4985	4964.40	0.69	0	651	5081	5032	5001	4952	4921	5057	4977	78	1495	500	3680	5	1	15611619	774	10.59	0.60	12	0.27	468.00	8302.00	7840	20230706	-36.80	4720	20231006	4.98	6580	-24.70	20240110	4935	0.41	20240705	7840	-36.80	20230706	4720	4.98	20231006	3.93	N	000910	500	78 억		107215	N	N	14	N	00	N
148	20240705	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4965	-20	5	-0.40	137072645	27579	69.33	4995	5000	4950	6480	3490	4985	4970.18	0.69	0	372	5081	5032	5001	4952	4921	5057	4977	78	1495	500	3680	5	1	15611619	775	10.61	0.60	12	0.18	468.00	8302.00	7840	20230706	-36.67	4720	20231006	5.19	6580	-24.54	20240110	4950	0.30	20240705	7840	-36.67	20230706	4720	5.19	20231006	3.93	N	000910	500	78 억		107215	N	N	14	N	00	N
149	20240705	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4980	-5	5	-0.10	124879235	25130	63.18	4995	5000	4950	6480	3490	4985	4969.33	0.69	0	372	5081	5032	5001	4952	4921	5057	4977	78	1495	500	3680	5	1	15611619	777	10.64	0.60	12	0.16	468.00	8302.00	7840	20230706	-36.48	4720	20231006	5.51	6580	-24.32	20240110	4950	0.61	20240705	7840	-36.48	20230706	4720	5.51	20231006	3.93	N	000910	500	78 억		107215	N	N	14	N	00	N
150	20240705	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4995	10	2	0.20	109362160	22017	55.35	4995	5000	4950	6480	3490	4985	4967.17	0.69	0	372	5081	5032	5001	4952	4921	5057	4977	78	1495	500	3680	5	1	15611619	780	10.67	0.60	12	0.14	468.00	8302.00	7840	20230706	-36.29	4720	20231006	5.83	6580	-24.09	20240110	4950	0.91	20240705	7840	-36.29	20230706	4720	5.83	20231006	3.93	N	000910	500	78 억		107215	N	N	14	N	00	N
151	20240705	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4960	-25	5	-0.50	88801450	17881	44.95	4995	5000	4950	6480	3490	4985	4966.25	0.69	0	293	5081	5032	5001	4952	4921	5057	4977	78	1495	500	3680	5	1	15611619	774	10.60	0.60	12	0.11	468.00	8302.00	7840	20230706	-36.73	4720	20231006	5.08	6580	-24.62	20240110	4950	0.20	20240705	7840	-36.73	20230706	4720	5.08	20231006	3.93	N	000910	500	78 억		107215	N	N	14	N	00	N
152	20240705	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	15	2	0.30	29022395	5834	14.67	4995	5000	4960	6480	3490	4985	4974.70	0.69	0	121	5081	5032	5001	4952	4921	5057	4977	78	1495	500	3680	10	1	15611619	781	10.68	0.60	12	0.04	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4960	0.81	20240705	7840	-36.22	20230706	4720	5.93	20231006	3.93	N	000910	500	78 억		107215	N	N	14	N	00	N
153	20240705	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4995	10	2	0.20	1098900	220	0.55	4995	4995	4995	6480	3490	4985	4995.00	0.69	0	0	5081	5032	5001	4952	4921	5057	4977	78	1495	500	3680	5	1	15611619	780	10.67	0.60	12	0.00	468.00	8302.00	7840	20230706	-36.29	4720	20231006	5.83	6580	-24.09	20240110	4965	0.60	20240703	7840	-36.29	20230706	4720	5.83	20231006	3.93	N	000910	500	78 억		107215	N	N	14	N	00	N
154	20240704	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4985	15	2	0.30	192701725	38593	35.16	4970	5050	4970	6460	3480	4970	4993.18	0.68	0	292	5146	5057	5011	4922	4876	5035	4900	78	1490	500	3670	5	1	15611619	778	10.65	0.60	12	0.25	468.00	8302.00	7840	20230706	-36.42	4720	20231006	5.61	6580	-24.24	20240110	4965	0.40	20240703	7840	-36.42	20230706	4720	5.61	20231006	3.97	N	000910	500	78 억		106925	N	N	14	N	00	N
155	20240704	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4975	5	2	0.10	182271535	36498	33.25	4970	5050	4970	6460	3480	4970	4994.01	0.68	0	268	5146	5057	5011	4922	4876	5035	4900	78	1490	500	3670	5	1	15611619	777	10.63	0.60	12	0.23	468.00	8302.00	7840	20230706	-36.54	4720	20231006	5.40	6580	-24.39	20240110	4965	0.20	20240703	7840	-36.54	20230706	4720	5.40	20231006	3.97	N	000910	500	78 억		106925	N	N	14	N	00	N
156	20240704	140111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4985	15	2	0.30	153614400	30743	28.00	4970	5050	4970	6460	3480	4970	4996.73	0.68	0	-103	5146	5057	5011	4922	4876	5035	4900	78	1490	500	3670	5	1	15611619	778	10.65	0.60	12	0.20	468.00	8302.00	7840	20230706	-36.42	4720	20231006	5.61	6580	-24.24	20240110	4965	0.40	20240703	7840	-36.42	20230706	4720	5.61	20231006	3.97	N	000910	500	78 억		106925	N	N	14	N	00	N
157	20240704	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	30	2	0.60	138616885	27736	25.27	4970	5050	4970	6460	3480	4970	4997.72	0.68	0	-157	5146	5057	5011	4922	4876	5035	4900	78	1490	500	3670	10	1	15611619	781	10.68	0.60	12	0.18	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4965	0.70	20240703	7840	-36.22	20230706	4720	5.93	20231006	3.97	N	000910	500	78 억		106925	N	N	14	N	00	N
158	20240704	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4980	10	2	0.20	86552190	17329	15.79	4970	5050	4970	6460	3480	4970	4994.64	0.68	0	-96	5146	5057	5011	4922	4876	5035	4900	78	1490	500	3670	5	1	15611619	777	10.64	0.60	12	0.11	468.00	8302.00	7840	20230706	-36.48	4720	20231006	5.51	6580	-24.32	20240110	4965	0.30	20240703	7840	-36.48	20230706	4720	5.51	20231006	3.97	N	000910	500	78 억		106925	N	N	14	N	00	N
159	20240704	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4995	25	2	0.50	68257280	13663	12.45	4970	5050	4970	6460	3480	4970	4995.78	0.68	0	-97	5146	5057	5011	4922	4876	5035	4900	78	1490	500	3670	5	1	15611619	780	10.67	0.60	12	0.09	468.00	8302.00	7840	20230706	-36.29	4720	20231006	5.83	6580	-24.09	20240110	4965	0.60	20240703	7840	-36.29	20230706	4720	5.83	20231006	3.97	N	000910	500	78 억		106925	N	N	14	N	00	N
160	20240704	100111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	30	2	0.60	56307200	11272	10.27	4970	5050	4970	6460	3480	4970	4995.32	0.68	0	-98	5146	5057	5011	4922	4876	5035	4900	78	1490	500	3670	10	1	15611619	781	10.68	0.60	12	0.07	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4965	0.70	20240703	7840	-36.22	20230706	4720	5.93	20231006	3.97	N	000910	500	78 억		106925	N	N	14	N	00	N
161	20240704	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5030	60	2	1.21	8379155	1684	1.53	4970	5030	4970	6460	3480	4970	4975.75	0.68	0	267	5146	5057	5011	4922	4876	5035	4900	78	1490	500	3670	10	1	15611619	785	10.75	0.61	12	0.01	468.00	8302.00	7840	20230706	-35.84	4720	20231006	6.57	6580	-23.56	20240110	4965	1.31	20240703	7840	-35.84	20230706	4720	6.57	20231006	3.97	N	000910	500	78 억		106925	N	N	14	N	00	N
162	20240703	160111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4970	-130	5	-2.55	537515515	107293	164.73	5060	5100	4965	6630	3570	5100	5009.71	0.70	0	-2373	5240	5170	5130	5060	5020	5150	5040	78	1530	500	3770	5	1	15611619	776	10.62	0.60	12	0.69	468.00	8302.00	7840	20230706	-36.61	4720	20231006	5.30	6580	-24.47	20240110	4965	0.10	20240703	7840	-36.61	20230706	4720	5.30	20231006	4.01	N	000910	500	78 억		109217	N	N	14	N	00	N
163	20240703	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4990	-110	5	-2.16	477868665	95328	146.36	5060	5100	4965	6630	3570	5100	5012.80	0.70	0	-1733	5240	5170	5130	5060	5020	5150	5040	78	1530	500	3770	5	1	15611619	779	10.66	0.60	12	0.61	468.00	8302.00	7840	20230706	-36.35	4720	20231006	5.72	6580	-24.16	20240110	4965	0.50	20240703	7840	-36.35	20230706	4720	5.72	20231006	4.01	N	000910	500	78 억		109217	N	N	17	N	00	N
164	20240703	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5000	-100	5	-1.96	404966035	80698	123.90	5060	5100	4965	6630	3570	5100	5018.19	0.70	0	-2813	5240	5170	5130	5060	5020	5150	5040	78	1530	500	3770	10	1	15611619	781	10.68	0.60	12	0.52	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4965	0.70	20240703	7840	-36.22	20230706	4720	5.93	20231006	4.01	N	000910	500	78 억		109217	N	N	17	N	00	N
165	20240703	130111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5030	-70	5	-1.37	344436475	68604	105.33	5060	5100	4965	6630	3570	5100	5020.53	0.70	0	-2915	5240	5170	5130	5060	5020	5150	5040	78	1530	500	3770	10	1	15611619	785	10.75	0.61	12	0.44	468.00	8302.00	7840	20230706	-35.84	4720	20231006	6.57	6580	-23.56	20240110	4965	1.31	20240703	7840	-35.84	20230706	4720	6.57	20231006	4.01	N	000910	500	78 억		109217	N	N	17	N	00	N
166	20240703	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5030	-70	5	-1.37	315326205	62813	96.44	5060	5100	4965	6630	3570	5100	5019.95	0.70	0	-2473	5240	5170	5130	5060	5020	5150	5040	78	1530	500	3770	10	1	15611619	785	10.75	0.61	12	0.40	468.00	8302.00	7840	20230706	-35.84	4720	20231006	6.57	6580	-23.56	20240110	4965	1.31	20240703	7840	-35.84	20230706	4720	6.57	20231006	4.01	N	000910	500	78 억		109217	N	N	17	N	00	N
167	20240703	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4995	-105	5	-2.06	276409325	55055	84.53	5060	5100	4965	6630	3570	5100	5020.46	0.70	0	-2408	5240	5170	5130	5060	5020	5150	5040	78	1530	500	3770	5	1	15611619	780	10.67	0.60	12	0.35	468.00	8302.00	7840	20230706	-36.29	4720	20231006	5.83	6580	-24.09	20240110	4965	0.60	20240703	7840	-36.29	20230706	4720	5.83	20231006	4.01	N	000910	500	78 억		109217	N	N	17	N	00	N
168	20240703	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5020	-80	5	-1.57	122506670	24279	37.28	5060	5100	5010	6630	3570	5100	5045.56	0.70	0	-557	5240	5170	5130	5060	5020	5150	5040	78	1530	500	3770	10	1	15611619	784	10.73	0.60	12	0.16	468.00	8302.00	7840	20230706	-35.97	4720	20231006	6.36	6580	-23.71	20240110	4990	0.60	20240628	7840	-35.97	20230706	4720	6.36	20231006	4.01	N	000910	500	78 억		109217	N	N	17	N	00	N
169	20240703	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5090	-10	5	-0.20	10941690	2161	3.32	5060	5090	5060	6630	3570	5100	5061.47	0.70	0	259	5240	5170	5130	5060	5020	5150	5040	78	1530	500	3770	10	1	15611619	795	10.88	0.61	12	0.01	468.00	8302.00	7840	20230706	-35.08	4720	20231006	7.84	6580	-22.64	20240110	4990	2.00	20240628	7840	-35.08	20230706	4720	7.84	20231006	4.01	N	000910	500	78 억		109217	N	N	17	N	00	N
170	20240702	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5100	-60	5	-1.16	332073050	64636	44.80	5140	5200	5090	6700	3620	5160	5137.59	0.74	0	-7180	5300	5230	5160	5090	5020	5195	5055	78	1540	500	3810	10	1	15611619	796	10.90	0.61	12	0.41	468.00	8302.00	7840	20230706	-34.95	4720	20231006	8.05	6580	-22.49	20240110	4990	2.20	20240628	7840	-34.95	20230706	4720	8.05	20231006	4.06	N	000910	500	78 억		116251	N	N	17	N	00	N
171	20240702	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5110	-50	5	-0.97	320209680	62311	43.18	5140	5200	5090	6700	3620	5160	5138.89	0.74	0	-7113	5300	5230	5160	5090	5020	5195	5055	78	1540	500	3810	10	1	15611619	798	10.92	0.62	12	0.40	468.00	8302.00	7840	20230706	-34.82	4720	20231006	8.26	6580	-22.34	20240110	4990	2.40	20240628	7840	-34.82	20230706	4720	8.26	20231006	4.06	N	000910	500	78 억		116251	N	N	19	N	00	N
172	20240702	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5110	-50	5	-0.97	287457400	55899	38.74	5140	5200	5100	6700	3620	5160	5142.44	0.74	0	-5486	5300	5230	5160	5090	5020	5195	5055	78	1540	500	3810	10	1	15611619	798	10.92	0.62	12	0.36	468.00	8302.00	7840	20230706	-34.82	4720	20231006	8.26	6580	-22.34	20240110	4990	2.40	20240628	7840	-34.82	20230706	4720	8.26	20231006	4.06	N	000910	500	78 억		116251	N	N	19	N	00	N
173	20240702	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5110	-50	5	-0.97	261607660	50831	35.23	5140	5200	5100	6700	3620	5160	5146.62	0.74	0	-2588	5300	5230	5160	5090	5020	5195	5055	78	1540	500	3810	10	1	15611619	798	10.92	0.62	12	0.33	468.00	8302.00	7840	20230706	-34.82	4720	20231006	8.26	6580	-22.34	20240110	4990	2.40	20240628	7840	-34.82	20230706	4720	8.26	20231006	4.06	N	000910	500	78 억		116251	N	N	19	N	00	N
174	20240702	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5160	0	3	0.00	213756380	41475	28.74	5140	5200	5110	6700	3620	5160	5153.86	0.74	0	-714	5300	5230	5160	5090	5020	5195	5055	78	1540	500	3810	10	1	15611619	806	11.03	0.62	12	0.27	468.00	8302.00	7840	20230706	-34.18	4720	20231006	9.32	6580	-21.58	20240110	4990	3.41	20240628	7840	-34.18	20230706	4720	9.32	20231006	4.06	N	000910	500	78 억		116251	N	N	19	N	00	N
175	20240702	110111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5150	-10	5	-0.19	184288190	35765	24.79	5140	5200	5110	6700	3620	5160	5152.75	0.74	0	319	5300	5230	5160	5090	5020	5195	5055	78	1540	500	3810	10	1	15611619	804	11.00	0.62	12	0.23	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	4990	3.21	20240628	7840	-34.31	20230706	4720	9.11	20231006	4.06	N	000910	500	78 억		116251	N	N	19	N	00	N
176	20240702	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5120	-40	5	-0.78	164944560	31998	22.18	5140	5200	5110	6700	3620	5160	5154.84	0.74	0	1295	5300	5230	5160	5090	5020	5195	5055	78	1540	500	3810	10	1	15611619	799	10.94	0.62	12	0.20	468.00	8302.00	7840	20230706	-34.69	4720	20231006	8.47	6580	-22.19	20240110	4990	2.61	20240628	7840	-34.69	20230706	4720	8.47	20231006	4.06	N	000910	500	78 억		116251	N	N	19	N	00	N
177	20240702	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5130	-30	5	-0.58	10150210	1975	1.37	5140	5140	5130	6700	3620	5160	5139.35	0.74	0	-247	5300	5230	5160	5090	5020	5195	5055	78	1540	500	3810	10	1	15611619	801	10.96	0.62	12	0.01	468.00	8302.00	7840	20230706	-34.57	4720	20231006	8.69	6580	-22.04	20240110	4990	2.81	20240628	7840	-34.57	20230706	4720	8.69	20231006	4.06	N	000910	500	78 억		116251	N	N	19	N	00	N
178	20240701	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5160	120	2	2.38	724694600	140555	101.54	5230	5230	5090	6550	3530	5040	5156.00	0.71	0	5591	5220	5130	5060	4970	4900	5095	4935	78	1510	500	3720	10	1	15611619	806	11.03	0.62	12	0.90	468.00	8302.00	7840	20230706	-34.18	4720	20231006	9.32	6580	-21.58	20240110	4990	3.41	20240628	7840	-34.18	20230706	4720	9.32	20231006	4.10	N	000910	500	78 억		110913	N	N	19	N	00	N
179	20240701	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5160	120	2	2.38	700390560	135840	98.14	5230	5230	5090	6550	3530	5040	5156.08	0.71	0	5425	5220	5130	5060	4970	4900	5095	4935	78	1510	500	3720	10	1	15611619	806	11.03	0.62	12	0.87	468.00	8302.00	7840	20230706	-34.18	4720	20231006	9.32	6580	-21.58	20240110	4990	3.41	20240628	7840	-34.18	20230706	4720	9.32	20231006	4.10	N	000910	500	78 억		110913	N	N	16	N	00	N
180	20240701	140111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5160	120	2	2.38	589842150	114407	82.65	5230	5230	5090	6550	3530	5040	5155.75	0.71	0	1808	5220	5130	5060	4970	4900	5095	4935	78	1510	500	3720	10	1	15611619	806	11.03	0.62	12	0.73	468.00	8302.00	7840	20230706	-34.18	4720	20231006	9.32	6580	-21.58	20240110	4990	3.41	20240628	7840	-34.18	20230706	4720	9.32	20231006	4.10	N	000910	500	78 억		110913	N	N	16	N	00	N
181	20240701	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5160	120	2	2.38	559285680	108472	78.37	5230	5230	5090	6550	3530	5040	5156.14	0.71	0	1759	5220	5130	5060	4970	4900	5095	4935	78	1510	500	3720	10	1	15611619	806	11.03	0.62	12	0.69	468.00	8302.00	7840	20230706	-34.18	4720	20231006	9.32	6580	-21.58	20240110	4990	3.41	20240628	7840	-34.18	20230706	4720	9.32	20231006	4.10	N	000910	500	78 억		110913	N	N	16	N	00	N
182	20240701	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5130	90	2	1.79	496733040	96308	69.58	5230	5230	5090	6550	3530	5040	5157.88	0.71	0	-82	5220	5130	5060	4970	4900	5095	4935	78	1510	500	3720	10	1	15611619	801	10.96	0.62	12	0.62	468.00	8302.00	7840	20230706	-34.57	4720	20231006	8.69	6580	-22.04	20240110	4990	2.81	20240628	7840	-34.57	20230706	4720	8.69	20231006	4.10	N	000910	500	78 억		110913	N	N	16	N	00	N
183	20240701	110111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5110	70	2	1.39	428412230	83025	59.98	5230	5230	5090	6550	3530	5040	5160.18	0.71	0	68	5220	5130	5060	4970	4900	5095	4935	78	1510	500	3720	10	1	15611619	798	10.92	0.62	12	0.53	468.00	8302.00	7840	20230706	-34.82	4720	20231006	8.26	6580	-22.34	20240110	4990	2.40	20240628	7840	-34.82	20230706	4720	8.26	20231006	4.10	N	000910	500	78 억		110913	N	N	16	N	00	N
184	20240701	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5160	120	2	2.38	371031960	71868	51.92	5230	5230	5090	6550	3530	5040	5162.86	0.71	0	202	5220	5130	5060	4970	4900	5095	4935	78	1510	500	3720	10	1	15611619	806	11.03	0.62	12	0.46	468.00	8302.00	7840	20230706	-34.18	4720	20231006	9.32	6580	-21.58	20240110	4990	3.41	20240628	7840	-34.18	20230706	4720	9.32	20231006	4.10	N	000910	500	78 억		110913	N	N	16	N	00	N
185	20240701	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5180	140	2	2.78	95427100	18278	13.21	5230	5230	5150	6550	3530	5040	5221.87	0.71	0	-1235	5220	5130	5060	4970	4900	5095	4935	78	1510	500	3720	10	1	15611619	809	11.07	0.62	12	0.12	468.00	8302.00	7840	20230706	-33.93	4720	20231006	9.75	6580	-21.28	20240110	4990	3.81	20240628	7840	-33.93	20230706	4720	9.75	20231006	4.10	N	000910	500	78 억		110913	N	N	16	N	00	N