KissMeData/006390/price/prices-20240801.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	20240830	160218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14530	100	2	0.69	55038930	3794	72.95	14430	14700	14430	18750	10110	14430	14506.83	0.33	0	-1205	14596	14512	14456	14372	14316	14485	14345	966	4320	5000	10670	10	1	19327672	2808	8.01	0.72	12	0.02	1814.00	20229.00	17200	20240607	-15.52	13430	20240805	8.19	17200	-15.52	20240607	13430	8.19	20240805	17200	-15.52	20240607	13430	8.19	20240805	0.31	N	006390	5000	966 억		63679	N	N	4	N	00	N
3	20240830	150219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14490	60	2	0.42	52714400	3634	69.87	14430	14700	14430	18750	10110	14430	14505.89	0.33	0	-1093	14596	14512	14456	14372	14316	14485	14345	966	4320	5000	10670	10	1	19327672	2801	7.99	0.72	12	0.02	1814.00	20229.00	17200	20240607	-15.76	13430	20240805	7.89	17200	-15.76	20240607	13430	7.89	20240805	17200	-15.76	20240607	13430	7.89	20240805	0.31	N	006390	5000	966 억		63679	N	N	0	N	00	N
4	20240830	140221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14460	30	2	0.21	44134260	3040	58.45	14430	14700	14430	18750	10110	14430	14517.85	0.33	0	-1040	14596	14512	14456	14372	14316	14485	14345	966	4320	5000	10670	10	1	19327672	2795	7.97	0.71	12	0.02	1814.00	20229.00	17200	20240607	-15.93	13430	20240805	7.67	17200	-15.93	20240607	13430	7.67	20240805	17200	-15.93	20240607	13430	7.67	20240805	0.31	N	006390	5000	966 억		63679	N	N	0	N	00	N
5	20240830	130218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14520	90	2	0.62	31113220	2141	41.17	14430	14700	14430	18750	10110	14430	14532.10	0.33	0	-1029	14596	14512	14456	14372	14316	14485	14345	966	4320	5000	10670	10	1	19327672	2806	8.00	0.72	12	0.01	1814.00	20229.00	17200	20240607	-15.58	13430	20240805	8.12	17200	-15.58	20240607	13430	8.12	20240805	17200	-15.58	20240607	13430	8.12	20240805	0.31	N	006390	5000	966 억		63679	N	N	0	N	00	N
6	20240830	120220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14510	80	2	0.55	30373200	2090	40.18	14430	14700	14430	18750	10110	14430	14532.63	0.33	0	-1029	14596	14512	14456	14372	14316	14485	14345	966	4320	5000	10670	10	1	19327672	2804	8.00	0.72	12	0.01	1814.00	20229.00	17200	20240607	-15.64	13430	20240805	8.04	17200	-15.64	20240607	13430	8.04	20240805	17200	-15.64	20240607	13430	8.04	20240805	0.31	N	006390	5000	966 억		63679	N	N	0	N	00	N
7	20240830	110220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14530	100	2	0.69	26671910	1835	35.28	14430	14700	14430	18750	10110	14430	14535.10	0.33	0	-956	14596	14512	14456	14372	14316	14485	14345	966	4320	5000	10670	10	1	19327672	2808	8.01	0.72	12	0.01	1814.00	20229.00	17200	20240607	-15.52	13430	20240805	8.19	17200	-15.52	20240607	13430	8.19	20240805	17200	-15.52	20240607	13430	8.19	20240805	0.31	N	006390	5000	966 억		63679	N	N	0	N	00	N
8	20240830	100222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14580	150	2	1.04	23576130	1622	31.19	14430	14700	14430	18750	10110	14430	14535.22	0.33	0	-793	14596	14512	14456	14372	14316	14485	14345	966	4320	5000	10670	10	1	19327672	2818	8.04	0.72	12	0.01	1814.00	20229.00	17200	20240607	-15.23	13430	20240805	8.56	17200	-15.23	20240607	13430	8.56	20240805	17200	-15.23	20240607	13430	8.56	20240805	0.31	N	006390	5000	966 억		63679	N	N	0	N	00	N
9	20240830	090220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14430	0	3	0.00	14430	1	0.02	14430	14430	14430	18750	10110	14430	14430.00	0.33	0	0	14596	14512	14456	14372	14316	14485	14345	966	4320	5000	10670	10	1	19327672	2789	7.95	0.71	12	0.00	1814.00	20229.00	17200	20240607	-16.10	13430	20240805	7.45	17200	-16.10	20240607	13430	7.45	20240805	17200	-16.10	20240607	13430	7.45	20240805	0.31	N	006390	5000	966 억		63679	N	N	0	N	00	N
10	20240829	160220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14430	-110	5	-0.76	75075430	5201	53.14	14540	14540	14400	18900	10180	14540	14434.81	0.33	0	-1055	15000	14770	14610	14380	14220	14690	14300	966	4360	5000	10750	10	1	19327672	2789	7.95	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.10	13430	20240805	7.45	17200	-16.10	20240607	13430	7.45	20240805	17200	-16.10	20240607	13430	7.45	20240805	0.31	N	006390	5000	966 억		64721	N	N	26	N	00	N
11	20240829	150222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14460	-80	5	-0.55	68928070	4775	48.79	14540	14540	14400	18900	10180	14540	14435.20	0.33	0	-797	15000	14770	14610	14380	14220	14690	14300	966	4360	5000	10750	10	1	19327672	2795	7.97	0.71	12	0.02	1814.00	20229.00	17200	20240607	-15.93	13430	20240805	7.67	17200	-15.93	20240607	13430	7.67	20240805	17200	-15.93	20240607	13430	7.67	20240805	0.31	N	006390	5000	966 억		64721	N	N	26	N	00	N
12	20240829	140222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14420	-120	5	-0.83	66864330	4632	47.33	14540	14540	14400	18900	10180	14540	14435.30	0.33	0	-797	15000	14770	14610	14380	14220	14690	14300	966	4360	5000	10750	10	1	19327672	2787	7.95	0.71	12	0.02	1814.00	20229.00	17200	20240607	-16.16	13430	20240805	7.37	17200	-16.16	20240607	13430	7.37	20240805	17200	-16.16	20240607	13430	7.37	20240805	0.31	N	006390	5000	966 억		64721	N	N	26	N	00	N
13	20240829	130222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14410	-130	5	-0.89	63736250	4415	45.11	14540	14540	14400	18900	10180	14540	14436.30	0.33	0	-797	15000	14770	14610	14380	14220	14690	14300	966	4360	5000	10750	10	1	19327672	2785	7.94	0.71	12	0.02	1814.00	20229.00	17200	20240607	-16.22	13430	20240805	7.30	17200	-16.22	20240607	13430	7.30	20240805	17200	-16.22	20240607	13430	7.30	20240805	0.31	N	006390	5000	966 억		64721	N	N	26	N	00	N
14	20240829	120220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14450	-90	5	-0.62	45058000	3120	31.88	14540	14540	14430	18900	10180	14540	14441.67	0.33	0	-85	15000	14770	14610	14380	14220	14690	14300	966	4360	5000	10750	10	1	19327672	2793	7.97	0.71	12	0.02	1814.00	20229.00	17200	20240607	-15.99	13430	20240805	7.59	17200	-15.99	20240607	13430	7.59	20240805	17200	-15.99	20240607	13430	7.59	20240805	0.31	N	006390	5000	966 억		64721	N	N	26	N	00	N
15	20240829	110223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14440	-100	5	-0.69	40741470	2821	28.82	14540	14540	14430	18900	10180	14540	14442.21	0.33	0	-45	15000	14770	14610	14380	14220	14690	14300	966	4360	5000	10750	10	1	19327672	2791	7.96	0.71	12	0.01	1814.00	20229.00	17200	20240607	-16.05	13430	20240805	7.52	17200	-16.05	20240607	13430	7.52	20240805	17200	-16.05	20240607	13430	7.52	20240805	0.31	N	006390	5000	966 억		64721	N	N	26	N	00	N
16	20240829	100221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14450	-90	5	-0.62	28869310	1999	20.43	14540	14540	14430	18900	10180	14540	14441.88	0.33	0	255	15000	14770	14610	14380	14220	14690	14300	966	4360	5000	10750	10	1	19327672	2793	7.97	0.71	12	0.01	1814.00	20229.00	17200	20240607	-15.99	13430	20240805	7.59	17200	-15.99	20240607	13430	7.59	20240805	17200	-15.99	20240607	13430	7.59	20240805	0.31	N	006390	5000	966 억		64721	N	N	26	N	00	N
17	20240829	090222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14460	-80	5	-0.55	1344940	93	0.95	14540	14540	14460	18900	10180	14540	14461.72	0.33	0	87	15000	14770	14610	14380	14220	14690	14300	966	4360	5000	10750	10	1	19327672	2795	7.97	0.71	12	0.00	1814.00	20229.00	17200	20240607	-15.93	13430	20240805	7.67	17200	-15.93	20240607	13430	7.67	20240805	17200	-15.93	20240607	13430	7.67	20240805	0.31	N	006390	5000	966 억		64721	N	N	26	N	00	N
18	20240828	160216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14540	-150	5	-1.02	142553260	9780	144.61	14840	14840	14450	19090	10290	14690	14576.00	0.35	0	-1670	14970	14830	14760	14620	14550	14795	14585	966	4400	5000	10870	10	1	19327672	2810	8.02	0.72	12	0.05	1814.00	20229.00	17200	20240607	-15.47	13430	20240805	8.27	17200	-15.47	20240607	13430	8.27	20240805	17200	-15.47	20240607	13430	8.27	20240805	0.32	N	006390	5000	966 억		66906	N	N	26	N	00	N
19	20240828	150218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14530	-160	5	-1.09	138557630	9505	140.54	14840	14840	14450	19090	10290	14690	14577.34	0.35	0	-1768	14970	14830	14760	14620	14550	14795	14585	966	4400	5000	10870	10	1	19327672	2808	8.01	0.72	12	0.05	1814.00	20229.00	17200	20240607	-15.52	13430	20240805	8.19	17200	-15.52	20240607	13430	8.19	20240805	17200	-15.52	20240607	13430	8.19	20240805	0.32	N	006390	5000	966 억		66906	N	N	8	N	00	N
20	20240828	140218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14530	-160	5	-1.09	136523650	9365	138.47	14840	14840	14450	19090	10290	14690	14578.07	0.35	0	-1663	14970	14830	14760	14620	14550	14795	14585	966	4400	5000	10870	10	1	19327672	2808	8.01	0.72	12	0.05	1814.00	20229.00	17200	20240607	-15.52	13430	20240805	8.19	17200	-15.52	20240607	13430	8.19	20240805	17200	-15.52	20240607	13430	8.19	20240805	0.32	N	006390	5000	966 억		66906	N	N	8	N	00	N
21	20240828	130218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14510	-180	5	-1.23	133575730	9162	135.47	14840	14840	14450	19090	10290	14690	14579.32	0.35	0	-1463	14970	14830	14760	14620	14550	14795	14585	966	4400	5000	10870	10	1	19327672	2804	8.00	0.72	12	0.05	1814.00	20229.00	17200	20240607	-15.64	13430	20240805	8.04	17200	-15.64	20240607	13430	8.04	20240805	17200	-15.64	20240607	13430	8.04	20240805	0.32	N	006390	5000	966 억		66906	N	N	8	N	00	N
22	20240828	120218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14500	-190	5	-1.29	121413340	8323	123.07	14840	14840	14450	19090	10290	14690	14587.69	0.35	0	-1269	14970	14830	14760	14620	14550	14795	14585	966	4400	5000	10870	10	1	19327672	2803	7.99	0.72	12	0.04	1814.00	20229.00	17200	20240607	-15.70	13430	20240805	7.97	17200	-15.70	20240607	13430	7.97	20240805	17200	-15.70	20240607	13430	7.97	20240805	0.32	N	006390	5000	966 억		66906	N	N	8	N	00	N
23	20240828	110218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14510	-180	5	-1.23	95016410	6499	96.10	14840	14840	14510	19090	10290	14690	14620.16	0.35	0	-1420	14970	14830	14760	14620	14550	14795	14585	966	4400	5000	10870	10	1	19327672	2804	8.00	0.72	12	0.03	1814.00	20229.00	17200	20240607	-15.64	13430	20240805	8.04	17200	-15.64	20240607	13430	8.04	20240805	17200	-15.64	20240607	13430	8.04	20240805	0.32	N	006390	5000	966 억		66906	N	N	8	N	00	N
24	20240828	100222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14590	-100	5	-0.68	43192660	2954	43.68	14840	14840	14560	19090	10290	14690	14621.75	0.35	0	-419	14970	14830	14760	14620	14550	14795	14585	966	4400	5000	10870	10	1	19327672	2820	8.04	0.72	12	0.02	1814.00	20229.00	17200	20240607	-15.17	13430	20240805	8.64	17200	-15.17	20240607	13430	8.64	20240805	17200	-15.17	20240607	13430	8.64	20240805	0.32	N	006390	5000	966 억		66906	N	N	8	N	00	N
25	20240828	090221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14840	150	2	1.02	222600	15	0.22	14840	14840	14840	19090	10290	14690	14840.00	0.35	0	-1	14970	14830	14760	14620	14550	14795	14585	966	4400	5000	10870	10	1	19327672	2868	8.18	0.73	12	0.00	1814.00	20229.00	17200	20240607	-13.72	13430	20240805	10.50	17200	-13.72	20240607	13430	10.50	20240805	17200	-13.72	20240607	13430	10.50	20240805	0.32	N	006390	5000	966 억		66906	N	N	8	N	00	N
26	20240827	160218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14690	-140	5	-0.94	99621060	6753	68.07	14830	14900	14690	19270	10390	14830	14752.31	0.35	0	-768	15063	14946	14863	14746	14663	14905	14705	966	4440	5000	10970	10	1	19327672	2839	8.10	0.73	12	0.03	1814.00	20229.00	17200	20240607	-14.59	13430	20240805	9.38	17200	-14.59	20240607	13430	9.38	20240805	17200	-14.59	20240607	13430	9.38	20240805	0.28	N	006390	5000	966 억		67032	N	N	8	N	00	N
27	20240827	150217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14810	-20	5	-0.13	87441730	5924	59.71	14830	14900	14690	19270	10390	14830	14760.59	0.35	0	-287	15063	14946	14863	14746	14663	14905	14705	966	4440	5000	10970	10	1	19327672	2862	8.16	0.73	12	0.03	1814.00	20229.00	17200	20240607	-13.90	13430	20240805	10.28	17200	-13.90	20240607	13430	10.28	20240805	17200	-13.90	20240607	13430	10.28	20240805	0.28	N	006390	5000	966 억		67032	N	N	0	N	00	N
28	20240827	140217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14830	0	3	0.00	69996970	4747	47.85	14830	14900	14690	19270	10390	14830	14745.52	0.35	0	-52	15063	14946	14863	14746	14663	14905	14705	966	4440	5000	10970	10	1	19327672	2866	8.18	0.73	12	0.02	1814.00	20229.00	17200	20240607	-13.78	13430	20240805	10.42	17200	-13.78	20240607	13430	10.42	20240805	17200	-13.78	20240607	13430	10.42	20240805	0.28	N	006390	5000	966 억		67032	N	N	0	N	00	N
29	20240827	130217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14850	20	2	0.13	65985620	4477	45.13	14830	14850	14690	19270	10390	14830	14738.80	0.35	0	140	15063	14946	14863	14746	14663	14905	14705	966	4440	5000	10970	10	1	19327672	2870	8.19	0.73	12	0.02	1814.00	20229.00	17200	20240607	-13.66	13430	20240805	10.57	17200	-13.66	20240607	13430	10.57	20240805	17200	-13.66	20240607	13430	10.57	20240805	0.28	N	006390	5000	966 억		67032	N	N	0	N	00	N
30	20240827	120218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14720	-110	5	-0.74	52251140	3548	35.76	14830	14830	14690	19270	10390	14830	14726.93	0.35	0	180	15063	14946	14863	14746	14663	14905	14705	966	4440	5000	10970	10	1	19327672	2845	8.11	0.73	12	0.02	1814.00	20229.00	17200	20240607	-14.42	13430	20240805	9.61	17200	-14.42	20240607	13430	9.61	20240805	17200	-14.42	20240607	13430	9.61	20240805	0.28	N	006390	5000	966 억		67032	N	N	0	N	00	N
31	20240827	110219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14710	-120	5	-0.81	50398170	3422	34.49	14830	14830	14690	19270	10390	14830	14727.69	0.35	0	180	15063	14946	14863	14746	14663	14905	14705	966	4440	5000	10970	10	1	19327672	2843	8.11	0.73	12	0.02	1814.00	20229.00	17200	20240607	-14.48	13430	20240805	9.53	17200	-14.48	20240607	13430	9.53	20240805	17200	-14.48	20240607	13430	9.53	20240805	0.28	N	006390	5000	966 억		67032	N	N	0	N	00	N
32	20240827	100217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14700	-130	5	-0.88	27402240	1858	18.73	14830	14830	14700	19270	10390	14830	14748.25	0.35	0	-188	15063	14946	14863	14746	14663	14905	14705	966	4440	5000	10970	10	1	19327672	2841	8.10	0.73	12	0.01	1814.00	20229.00	17200	20240607	-14.53	13430	20240805	9.46	17200	-14.53	20240607	13430	9.46	20240805	17200	-14.53	20240607	13430	9.46	20240805	0.28	N	006390	5000	966 억		67032	N	N	0	N	00	N
33	20240827	090217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14830	0	3	0.00	148300	10	0.10	14830	14830	14830	19270	10390	14830	14830.00	0.35	0	0	15063	14946	14863	14746	14663	14905	14705	966	4440	5000	10970	10	1	19327672	2866	8.18	0.73	12	0.00	1814.00	20229.00	17200	20240607	-13.78	13430	20240805	10.42	17200	-13.78	20240607	13430	10.42	20240805	17200	-13.78	20240607	13430	10.42	20240805	0.28	N	006390	5000	966 억		67032	N	N	0	N	00	N
34	20240826	160215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14830	-60	5	-0.40	147319970	9914	62.25	14900	14980	14780	19350	10430	14890	14859.79	0.36	0	-3257	15083	14986	14803	14706	14523	15035	14755	966	4460	5000	11010	10	1	19327672	2866	8.18	0.73	12	0.05	1814.00	20229.00	17200	20240607	-13.78	13430	20240805	10.42	17200	-13.78	20240607	13430	10.42	20240805	17200	-13.78	20240607	13430	10.42	20240805	0.29	N	006390	5000	966 억		69799	N	N	0	N	00	N
35	20240826	150217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14870	-20	5	-0.13	131640260	8859	55.63	14900	14980	14780	19350	10430	14890	14859.49	0.36	0	-2692	15083	14986	14803	14706	14523	15035	14755	966	4460	5000	11010	10	1	19327672	2874	8.20	0.74	12	0.05	1814.00	20229.00	17200	20240607	-13.55	13430	20240805	10.72	17200	-13.55	20240607	13430	10.72	20240805	17200	-13.55	20240607	13430	10.72	20240805	0.29	N	006390	5000	966 억		69799	N	N	0	N	00	N
36	20240826	140217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14820	-70	5	-0.47	117501460	7906	49.65	14900	14980	14780	19350	10430	14890	14862.31	0.36	0	-2438	15083	14986	14803	14706	14523	15035	14755	966	4460	5000	11010	10	1	19327672	2864	8.17	0.73	12	0.04	1814.00	20229.00	17200	20240607	-13.84	13430	20240805	10.35	17200	-13.84	20240607	13430	10.35	20240805	17200	-13.84	20240607	13430	10.35	20240805	0.29	N	006390	5000	966 억		69799	N	N	0	N	00	N
37	20240826	130218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14830	-60	5	-0.40	110813650	7455	46.81	14900	14980	14780	19350	10430	14890	14864.34	0.36	0	-2375	15083	14986	14803	14706	14523	15035	14755	966	4460	5000	11010	10	1	19327672	2866	8.18	0.73	12	0.04	1814.00	20229.00	17200	20240607	-13.78	13430	20240805	10.42	17200	-13.78	20240607	13430	10.42	20240805	17200	-13.78	20240607	13430	10.42	20240805	0.29	N	006390	5000	966 억		69799	N	N	0	N	00	N
38	20240826	120216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14810	-80	5	-0.54	96941530	6518	40.93	14900	14980	14780	19350	10430	14890	14872.90	0.36	0	-2028	15083	14986	14803	14706	14523	15035	14755	966	4460	5000	11010	10	1	19327672	2862	8.16	0.73	12	0.03	1814.00	20229.00	17200	20240607	-13.90	13430	20240805	10.28	17200	-13.90	20240607	13430	10.28	20240805	17200	-13.90	20240607	13430	10.28	20240805	0.29	N	006390	5000	966 억		69799	N	N	0	N	00	N
39	20240826	110218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14920	30	2	0.20	74980570	5041	31.65	14900	14980	14780	19350	10430	14890	14874.15	0.36	0	-989	15083	14986	14803	14706	14523	15035	14755	966	4460	5000	11010	10	1	19327672	2884	8.22	0.74	12	0.03	1814.00	20229.00	17200	20240607	-13.26	13430	20240805	11.09	17200	-13.26	20240607	13430	11.09	20240805	17200	-13.26	20240607	13430	11.09	20240805	0.29	N	006390	5000	966 억		69799	N	N	0	N	00	N
40	20240826	100217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14890	0	3	0.00	64907820	4365	27.41	14900	14980	14780	19350	10430	14890	14870.06	0.36	0	-923	15083	14986	14803	14706	14523	15035	14755	966	4460	5000	11010	10	1	19327672	2878	8.21	0.74	12	0.02	1814.00	20229.00	17200	20240607	-13.43	13430	20240805	10.87	17200	-13.43	20240607	13430	10.87	20240805	17200	-13.43	20240607	13430	10.87	20240805	0.29	N	006390	5000	966 억		69799	N	N	0	N	00	N
41	20240826	090216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14910	20	2	0.13	1311840	88	0.55	14900	14950	14900	19350	10430	14890	14907.27	0.36	0	-2	15083	14986	14803	14706	14523	15035	14755	966	4460	5000	11010	10	1	19327672	2882	8.22	0.74	12	0.00	1814.00	20229.00	17200	20240607	-13.31	13430	20240805	11.02	17200	-13.31	20240607	13430	11.02	20240805	17200	-13.31	20240607	13430	11.02	20240805	0.29	N	006390	5000	966 억		69799	N	N	0	N	00	N
42	20240823	160218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14890	210	2	1.43	235928740	15924	168.70	14660	14900	14620	19080	10280	14680	14815.92	0.36	0	1264	15140	14910	14770	14540	14400	14840	14470	966	4400	5000	10860	10	1	19327672	2878	8.21	0.74	12	0.08	1814.00	20229.00	17200	20240607	-13.43	13430	20240805	10.87	17200	-13.43	20240607	13430	10.87	20240805	17200	-13.43	20240607	13430	10.87	20240805	0.29	N	006390	5000	966 억		68833	N	N	0	N	00	N
43	20240823	150218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14880	200	2	1.36	220718970	14902	157.88	14660	14900	14620	19080	10280	14680	14811.37	0.36	0	1150	15140	14910	14770	14540	14400	14840	14470	966	4400	5000	10860	10	1	19327672	2876	8.20	0.74	12	0.08	1814.00	20229.00	17200	20240607	-13.49	13430	20240805	10.80	17200	-13.49	20240607	13430	10.80	20240805	17200	-13.49	20240607	13430	10.80	20240805	0.29	N	006390	5000	966 억		68833	N	N	0	N	00	N
44	20240823	140218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14880	200	2	1.36	201676520	13621	144.31	14660	14900	14620	19080	10280	14680	14806.29	0.36	0	450	15140	14910	14770	14540	14400	14840	14470	966	4400	5000	10860	10	1	19327672	2876	8.20	0.74	12	0.07	1814.00	20229.00	17200	20240607	-13.49	13430	20240805	10.80	17200	-13.49	20240607	13430	10.80	20240805	17200	-13.49	20240607	13430	10.80	20240805	0.29	N	006390	5000	966 억		68833	N	N	0	N	00	N
45	20240823	130216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14850	170	2	1.16	168399380	11383	120.60	14660	14900	14620	19080	10280	14680	14793.94	0.36	0	20	15140	14910	14770	14540	14400	14840	14470	966	4400	5000	10860	10	1	19327672	2870	8.19	0.73	12	0.06	1814.00	20229.00	17200	20240607	-13.66	13430	20240805	10.57	17200	-13.66	20240607	13430	10.57	20240805	17200	-13.66	20240607	13430	10.57	20240805	0.29	N	006390	5000	966 억		68833	N	N	0	N	00	N
46	20240823	120217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14860	180	2	1.23	153931930	10408	110.27	14660	14900	14620	19080	10280	14680	14789.77	0.36	0	29	15140	14910	14770	14540	14400	14840	14470	966	4400	5000	10860	10	1	19327672	2872	8.19	0.73	12	0.05	1814.00	20229.00	17200	20240607	-13.60	13430	20240805	10.65	17200	-13.60	20240607	13430	10.65	20240805	17200	-13.60	20240607	13430	10.65	20240805	0.29	N	006390	5000	966 억		68833	N	N	0	N	00	N
47	20240823	110218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14740	60	2	0.41	60316310	4092	43.35	14660	14840	14620	19080	10280	14680	14740.06	0.36	0	-253	15140	14910	14770	14540	14400	14840	14470	966	4400	5000	10860	10	1	19327672	2849	8.13	0.73	12	0.02	1814.00	20229.00	17200	20240607	-14.30	13430	20240805	9.75	17200	-14.30	20240607	13430	9.75	20240805	17200	-14.30	20240607	13430	9.75	20240805	0.29	N	006390	5000	966 억		68833	N	N	0	N	00	N
48	20240823	100217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14830	150	2	1.02	31030860	2110	22.35	14660	14840	14620	19080	10280	14680	14706.57	0.36	0	-43	15140	14910	14770	14540	14400	14840	14470	966	4400	5000	10860	10	1	19327672	2866	8.18	0.73	12	0.01	1814.00	20229.00	17200	20240607	-13.78	13430	20240805	10.42	17200	-13.78	20240607	13430	10.42	20240805	17200	-13.78	20240607	13430	10.42	20240805	0.29	N	006390	5000	966 억		68833	N	N	0	N	00	N
49	20240823	090217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14660	-20	5	-0.14	73300	5	0.05	14660	14660	14660	19080	10280	14680	14660.00	0.36	0	0	15140	14910	14770	14540	14400	14840	14470	966	4400	5000	10860	10	1	19327672	2833	8.08	0.72	12	0.00	1814.00	20229.00	17200	20240607	-14.77	13430	20240805	9.16	17200	-14.77	20240607	13430	9.16	20240805	17200	-14.77	20240607	13430	9.16	20240805	0.29	N	006390	5000	966 억		68833	N	N	0	N	00	N
50	20240822	160217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14680	-140	5	-0.94	137425580	9325	46.82	14850	15000	14630	19260	10380	14820	14737.33	0.36	0	-606	15213	15016	14803	14606	14393	15115	14705	966	4440	5000	10960	10	1	19327672	2837	8.09	0.73	12	0.05	1814.00	20229.00	17200	20240607	-14.65	13430	20240805	9.31	17200	-14.65	20240607	13430	9.31	20240805	17200	-14.65	20240607	13430	9.31	20240805	0.29	N	006390	5000	966 억		69391	N	N	11	N	00	N
51	20240822	150216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14690	-130	5	-0.88	133344850	9047	45.43	14850	15000	14630	19260	10380	14820	14739.12	0.36	0	-551	15213	15016	14803	14606	14393	15115	14705	966	4440	5000	10960	10	1	19327672	2839	8.10	0.73	12	0.05	1814.00	20229.00	17200	20240607	-14.59	13430	20240805	9.38	17200	-14.59	20240607	13430	9.38	20240805	17200	-14.59	20240607	13430	9.38	20240805	0.29	N	006390	5000	966 억		69391	N	N	11	N	00	N
52	20240822	140218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14710	-110	5	-0.74	130096770	8826	44.32	14850	15000	14630	19260	10380	14820	14740.17	0.36	0	-551	15213	15016	14803	14606	14393	15115	14705	966	4440	5000	10960	10	1	19327672	2843	8.11	0.73	12	0.05	1814.00	20229.00	17200	20240607	-14.48	13430	20240805	9.53	17200	-14.48	20240607	13430	9.53	20240805	17200	-14.48	20240607	13430	9.53	20240805	0.29	N	006390	5000	966 억		69391	N	N	11	N	00	N
53	20240822	130216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14670	-150	5	-1.01	125871300	8538	42.87	14850	15000	14630	19260	10380	14820	14742.48	0.36	0	-653	15213	15016	14803	14606	14393	15115	14705	966	4440	5000	10960	10	1	19327672	2835	8.09	0.73	12	0.04	1814.00	20229.00	17200	20240607	-14.71	13430	20240805	9.23	17200	-14.71	20240607	13430	9.23	20240805	17200	-14.71	20240607	13430	9.23	20240805	0.29	N	006390	5000	966 억		69391	N	N	11	N	00	N
54	20240822	120218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14670	-150	5	-1.01	112197430	7606	38.19	14850	15000	14630	19260	10380	14820	14751.17	0.36	0	-634	15213	15016	14803	14606	14393	15115	14705	966	4440	5000	10960	10	1	19327672	2835	8.09	0.73	12	0.04	1814.00	20229.00	17200	20240607	-14.71	13430	20240805	9.23	17200	-14.71	20240607	13430	9.23	20240805	17200	-14.71	20240607	13430	9.23	20240805	0.29	N	006390	5000	966 억		69391	N	N	11	N	00	N
55	20240822	110216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14690	-130	5	-0.88	82654980	5589	28.06	14850	15000	14690	19260	10380	14820	14788.87	0.36	0	-457	15213	15016	14803	14606	14393	15115	14705	966	4440	5000	10960	10	1	19327672	2839	8.10	0.73	12	0.03	1814.00	20229.00	17200	20240607	-14.59	13430	20240805	9.38	17200	-14.59	20240607	13430	9.38	20240805	17200	-14.59	20240607	13430	9.38	20240805	0.29	N	006390	5000	966 억		69391	N	N	11	N	00	N
56	20240822	100217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14800	-20	5	-0.13	41856940	2819	14.16	14850	15000	14780	19260	10380	14820	14848.15	0.36	0	-231	15213	15016	14803	14606	14393	15115	14705	966	4440	5000	10960	10	1	19327672	2860	8.16	0.73	12	0.01	1814.00	20229.00	17200	20240607	-13.95	13430	20240805	10.20	17200	-13.95	20240607	13430	10.20	20240805	17200	-13.95	20240607	13430	10.20	20240805	0.29	N	006390	5000	966 억		69391	N	N	11	N	00	N
57	20240822	090216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14980	160	2	1.08	878290	59	0.30	14850	15000	14850	19260	10380	14820	14886.27	0.36	0	-39	15213	15016	14803	14606	14393	15115	14705	966	4440	5000	10960	10	1	19327672	2895	8.26	0.74	12	0.00	1814.00	20229.00	17200	20240607	-12.91	13430	20240805	11.54	17200	-12.91	20240607	13430	11.54	20240805	17200	-12.91	20240607	13430	11.54	20240805	0.29	N	006390	5000	966 억		69391	N	N	11	N	00	N
58	20240821	160216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14820	230	2	1.58	294412020	19915	350.49	14590	15000	14590	18960	10220	14590	14783.42	0.35	0	1128	14696	14642	14586	14532	14476	14615	14505	966	4370	5000	10790	10	1	19327672	2864	8.17	0.73	12	0.10	1814.00	20229.00	17200	20240607	-13.84	13430	20240805	10.35	17200	-13.84	20240607	13430	10.35	20240805	17200	-13.84	20240607	13430	10.35	20240805	0.28	N	006390	5000	966 억		67820	N	N	11	N	00	N
59	20240821	150218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14830	240	2	1.64	273490870	18502	325.62	14590	15000	14590	18960	10220	14590	14781.69	0.35	0	609	14696	14642	14586	14532	14476	14615	14505	966	4370	5000	10790	10	1	19327672	2866	8.18	0.73	12	0.10	1814.00	20229.00	17200	20240607	-13.78	13430	20240805	10.42	17200	-13.78	20240607	13430	10.42	20240805	17200	-13.78	20240607	13430	10.42	20240805	0.28	N	006390	5000	966 억		67820	N	N	8	N	00	N
60	20240821	140214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14860	270	2	1.85	244343120	16535	291.01	14590	15000	14590	18960	10220	14590	14777.33	0.35	0	573	14696	14642	14586	14532	14476	14615	14505	966	4370	5000	10790	10	1	19327672	2872	8.19	0.73	12	0.09	1814.00	20229.00	17200	20240607	-13.60	13430	20240805	10.65	17200	-13.60	20240607	13430	10.65	20240805	17200	-13.60	20240607	13430	10.65	20240805	0.28	N	006390	5000	966 억		67820	N	N	8	N	00	N
61	20240821	130216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14750	160	2	1.10	149760560	10186	179.27	14590	14770	14590	18960	10220	14590	14702.59	0.35	0	1081	14696	14642	14586	14532	14476	14615	14505	966	4370	5000	10790	10	1	19327672	2851	8.13	0.73	12	0.05	1814.00	20229.00	17200	20240607	-14.24	13430	20240805	9.83	17200	-14.24	20240607	13430	9.83	20240805	17200	-14.24	20240607	13430	9.83	20240805	0.28	N	006390	5000	966 억		67820	N	N	8	N	00	N
62	20240821	120219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14730	140	2	0.96	129926370	8839	155.56	14590	14770	14590	18960	10220	14590	14699.22	0.35	0	898	14696	14642	14586	14532	14476	14615	14505	966	4370	5000	10790	10	1	19327672	2847	8.12	0.73	12	0.05	1814.00	20229.00	17200	20240607	-14.36	13430	20240805	9.68	17200	-14.36	20240607	13430	9.68	20240805	17200	-14.36	20240607	13430	9.68	20240805	0.28	N	006390	5000	966 억		67820	N	N	8	N	00	N
63	20240821	110216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14710	120	2	0.82	67159980	4572	80.46	14590	14750	14590	18960	10220	14590	14689.41	0.35	0	-268	14696	14642	14586	14532	14476	14615	14505	966	4370	5000	10790	10	1	19327672	2843	8.11	0.73	12	0.02	1814.00	20229.00	17200	20240607	-14.48	13430	20240805	9.53	17200	-14.48	20240607	13430	9.53	20240805	17200	-14.48	20240607	13430	9.53	20240805	0.28	N	006390	5000	966 억		67820	N	N	8	N	00	N
64	20240821	100218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14740	150	2	1.03	25397150	1733	30.50	14590	14750	14590	18960	10220	14590	14655.02	0.35	0	-518	14696	14642	14586	14532	14476	14615	14505	966	4370	5000	10790	10	1	19327672	2849	8.13	0.73	12	0.01	1814.00	20229.00	17200	20240607	-14.30	13430	20240805	9.75	17200	-14.30	20240607	13430	9.75	20240805	17200	-14.30	20240607	13430	9.75	20240805	0.28	N	006390	5000	966 억		67820	N	N	8	N	00	N
65	20240821	090215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14590	0	3	0.00	160490	11	0.19	14590	14590	14590	18960	10220	14590	14590.00	0.35	0	-1	14696	14642	14586	14532	14476	14615	14505	966	4370	5000	10790	10	1	19327672	2820	8.04	0.72	12	0.00	1814.00	20229.00	17200	20240607	-15.17	13430	20240805	8.64	17200	-15.17	20240607	13430	8.64	20240805	17200	-15.17	20240607	13430	8.64	20240805	0.28	N	006390	5000	966 억		67820	N	N	8	N	00	N
66	20240820	160214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14590	-40	5	-0.27	82840020	5676	75.25	14630	14640	14530	19010	10250	14630	14594.79	0.36	0	-804	14736	14682	14586	14532	14436	14635	14485	966	4380	5000	10820	10	1	19327672	2820	8.04	0.72	12	0.03	1814.00	20229.00	17340	20230811	-15.86	13430	20240805	8.64	17200	-15.17	20240607	13430	8.64	20240805	17200	-15.17	20240607	13430	8.64	20240805	0.28	N	006390	5000	966 억		68624	N	N	8	N	00	N
67	20240820	150216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14580	-50	5	-0.34	75589000	5179	68.66	14630	14640	14530	19010	10250	14630	14595.29	0.36	0	-761	14736	14682	14586	14532	14436	14635	14485	966	4380	5000	10820	10	1	19327672	2818	8.04	0.72	12	0.03	1814.00	20229.00	17340	20230811	-15.92	13430	20240805	8.56	17200	-15.23	20240607	13430	8.56	20240805	17200	-15.23	20240607	13430	8.56	20240805	0.28	N	006390	5000	966 억		68624	N	N	8	N	00	N
68	20240820	140216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14580	-50	5	-0.34	63865460	4376	58.01	14630	14640	14530	19010	10250	14630	14594.48	0.36	0	-706	14736	14682	14586	14532	14436	14635	14485	966	4380	5000	10820	10	1	19327672	2818	8.04	0.72	12	0.02	1814.00	20229.00	17340	20230811	-15.92	13430	20240805	8.56	17200	-15.23	20240607	13430	8.56	20240805	17200	-15.23	20240607	13430	8.56	20240805	0.28	N	006390	5000	966 억		68624	N	N	8	N	00	N
69	20240820	130215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14570	-60	5	-0.41	53577110	3670	48.65	14630	14640	14530	19010	10250	14630	14598.67	0.36	0	-633	14736	14682	14586	14532	14436	14635	14485	966	4380	5000	10820	10	1	19327672	2816	8.03	0.72	12	0.02	1814.00	20229.00	17340	20230811	-15.97	13430	20240805	8.49	17200	-15.29	20240607	13430	8.49	20240805	17200	-15.29	20240607	13430	8.49	20240805	0.28	N	006390	5000	966 억		68624	N	N	8	N	00	N
70	20240820	120215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14640	10	2	0.07	42612910	2920	38.71	14630	14640	14530	19010	10250	14630	14593.46	0.36	0	-608	14736	14682	14586	14532	14436	14635	14485	966	4380	5000	10820	10	1	19327672	2830	8.07	0.72	12	0.02	1814.00	20229.00	17340	20230811	-15.57	13430	20240805	9.01	17200	-14.88	20240607	13430	9.01	20240805	17200	-14.88	20240607	13430	9.01	20240805	0.28	N	006390	5000	966 억		68624	N	N	8	N	00	N
71	20240820	110215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14570	-60	5	-0.41	29155400	1998	26.49	14630	14640	14530	19010	10250	14630	14592.29	0.36	0	-598	14736	14682	14586	14532	14436	14635	14485	966	4380	5000	10820	10	1	19327672	2816	8.03	0.72	12	0.01	1814.00	20229.00	17340	20230811	-15.97	13430	20240805	8.49	17200	-15.29	20240607	13430	8.49	20240805	17200	-15.29	20240607	13430	8.49	20240805	0.28	N	006390	5000	966 억		68624	N	N	8	N	00	N
72	20240820	100215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14610	-20	5	-0.14	13739000	940	12.46	14630	14640	14530	19010	10250	14630	14615.96	0.36	0	-580	14736	14682	14586	14532	14436	14635	14485	966	4380	5000	10820	10	1	19327672	2824	8.05	0.72	12	0.00	1814.00	20229.00	17340	20230811	-15.74	13430	20240805	8.79	17200	-15.06	20240607	13430	8.79	20240805	17200	-15.06	20240607	13430	8.79	20240805	0.28	N	006390	5000	966 억		68624	N	N	8	N	00	N
73	20240820	090215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14640	10	2	0.07	6774300	463	6.14	14630	14640	14630	19010	10250	14630	14631.32	0.36	0	-441	14736	14682	14586	14532	14436	14635	14485	966	4380	5000	10820	10	1	19327672	2830	8.07	0.72	12	0.00	1814.00	20229.00	17340	20230811	-15.57	13430	20240805	9.01	17200	-14.88	20240607	13430	9.01	20240805	17200	-14.88	20240607	13430	9.01	20240805	0.28	N	006390	5000	966 억		68624	N	N	8	N	00	N
74	20240819	160214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14630	0	3	0.00	109539950	7530	80.73	14640	14640	14490	19010	10250	14630	14547.14	0.36	0	-196	14843	14736	14663	14556	14483	14700	14520	966	4380	5000	10820	10	1	19327672	2828	8.07	0.72	12	0.04	1814.00	20229.00	17340	20230811	-15.63	13430	20240805	8.94	17200	-14.94	20240607	13430	8.94	20240805	17200	-14.94	20240607	13430	8.94	20240805	0.28	N	006390	5000	966 억		68820	N	N	8	N	00	N
75	20240819	150214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14530	-100	5	-0.68	105450750	7250	77.73	14640	14640	14490	19010	10250	14630	14544.93	0.36	0	-192	14843	14736	14663	14556	14483	14700	14520	966	4380	5000	10820	10	1	19327672	2808	8.01	0.72	12	0.04	1814.00	20229.00	17340	20230811	-16.21	13430	20240805	8.19	17200	-15.52	20240607	13430	8.19	20240805	17200	-15.52	20240607	13430	8.19	20240805	0.28	N	006390	5000	966 억		68820	N	N	12	N	00	N
76	20240819	140215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14520	-110	5	-0.75	83734330	5755	61.70	14640	14640	14490	19010	10250	14630	14549.84	0.36	0	-132	14843	14736	14663	14556	14483	14700	14520	966	4380	5000	10820	10	1	19327672	2806	8.00	0.72	12	0.03	1814.00	20229.00	17340	20230811	-16.26	13430	20240805	8.12	17200	-15.58	20240607	13430	8.12	20240805	17200	-15.58	20240607	13430	8.12	20240805	0.28	N	006390	5000	966 억		68820	N	N	12	N	00	N
77	20240819	130216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14550	-80	5	-0.55	56256060	3866	41.45	14640	14640	14490	19010	10250	14630	14551.49	0.36	0	-103	14843	14736	14663	14556	14483	14700	14520	966	4380	5000	10820	10	1	19327672	2812	8.02	0.72	12	0.02	1814.00	20229.00	17340	20230811	-16.09	13430	20240805	8.34	17200	-15.41	20240607	13430	8.34	20240805	17200	-15.41	20240607	13430	8.34	20240805	0.28	N	006390	5000	966 억		68820	N	N	12	N	00	N
78	20240819	120214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14500	-130	5	-0.89	39201300	2693	28.87	14640	14640	14490	19010	10250	14630	14556.74	0.36	0	-82	14843	14736	14663	14556	14483	14700	14520	966	4380	5000	10820	10	1	19327672	2803	7.99	0.72	12	0.01	1814.00	20229.00	17340	20230811	-16.38	13430	20240805	7.97	17200	-15.70	20240607	13430	7.97	20240805	17200	-15.70	20240607	13430	7.97	20240805	0.28	N	006390	5000	966 억		68820	N	N	12	N	00	N
79	20240819	110214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14520	-110	5	-0.75	25939340	1779	19.07	14640	14640	14500	19010	10250	14630	14580.85	0.36	0	-60	14843	14736	14663	14556	14483	14700	14520	966	4380	5000	10820	10	1	19327672	2806	8.00	0.72	12	0.01	1814.00	20229.00	17340	20230811	-16.26	13430	20240805	8.12	17200	-15.58	20240607	13430	8.12	20240805	17200	-15.58	20240607	13430	8.12	20240805	0.28	N	006390	5000	966 억		68820	N	N	12	N	00	N
80	20240819	100214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14580	-50	5	-0.34	16884580	1157	12.40	14640	14640	14500	19010	10250	14630	14593.41	0.36	0	-55	14843	14736	14663	14556	14483	14700	14520	966	4380	5000	10820	10	1	19327672	2818	8.04	0.72	12	0.01	1814.00	20229.00	17340	20230811	-15.92	13430	20240805	8.56	17200	-15.23	20240607	13430	8.56	20240805	17200	-15.23	20240607	13430	8.56	20240805	0.28	N	006390	5000	966 억		68820	N	N	12	N	00	N
81	20240819	090214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14640	10	2	0.07	190320	13	0.14	14640	14640	14640	19010	10250	14630	14640.00	0.36	0	-2	14843	14736	14663	14556	14483	14700	14520	966	4380	5000	10820	10	1	19327672	2830	8.07	0.72	12	0.00	1814.00	20229.00	17340	20230811	-15.57	13430	20240805	9.01	17200	-14.88	20240607	13430	9.01	20240805	17200	-14.88	20240607	13430	9.01	20240805	0.28	N	006390	5000	966 억		68820	N	N	12	N	00	N
82	20240816	160212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14630	60	2	0.41	135468180	9219	180.80	14760	14770	14590	18940	10200	14570	14694.45	0.36	0	-1206	14776	14672	14576	14472	14376	14625	14425	966	4370	5000	10780	10	1	19327672	2828	8.07	0.72	12	0.05	1814.00	20229.00	17340	20230811	-15.63	13430	20240805	8.94	17200	-14.94	20240607	13430	8.94	20240805	17200	-14.94	20240607	13430	8.94	20240805	0.29	N	006390	5000	966 억		69986	N	N	12	N	00	N
83	20240816	150215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14630	60	2	0.41	125213800	8517	167.03	14760	14770	14620	18940	10200	14570	14701.63	0.36	0	-1146	14776	14672	14576	14472	14376	14625	14425	966	4370	5000	10780	10	1	19327672	2828	8.07	0.72	12	0.04	1814.00	20229.00	17340	20230811	-15.63	13430	20240805	8.94	17200	-14.94	20240607	13430	8.94	20240805	17200	-14.94	20240607	13430	8.94	20240805	0.29	N	006390	5000	966 억		69986	N	N	3	N	00	N
84	20240816	140215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14650	80	2	0.55	110963420	7543	147.93	14760	14770	14620	18940	10200	14570	14710.78	0.36	0	-995	14776	14672	14576	14472	14376	14625	14425	966	4370	5000	10780	10	1	19327672	2832	8.08	0.72	12	0.04	1814.00	20229.00	17340	20230811	-15.51	13430	20240805	9.08	17200	-14.83	20240607	13430	9.08	20240805	17200	-14.83	20240607	13430	9.08	20240805	0.29	N	006390	5000	966 억		69986	N	N	3	N	00	N
85	20240816	130217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14650	80	2	0.55	108561100	7379	144.71	14760	14770	14620	18940	10200	14570	14712.17	0.36	0	-954	14776	14672	14576	14472	14376	14625	14425	966	4370	5000	10780	10	1	19327672	2832	8.08	0.72	12	0.04	1814.00	20229.00	17340	20230811	-15.51	13430	20240805	9.08	17200	-14.83	20240607	13430	9.08	20240805	17200	-14.83	20240607	13430	9.08	20240805	0.29	N	006390	5000	966 억		69986	N	N	3	N	00	N
86	20240816	120214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14640	70	2	0.48	101855700	6921	135.73	14760	14770	14620	18940	10200	14570	14716.91	0.36	0	-953	14776	14672	14576	14472	14376	14625	14425	966	4370	5000	10780	10	1	19327672	2830	8.07	0.72	12	0.04	1814.00	20229.00	17340	20230811	-15.57	13430	20240805	9.01	17200	-14.88	20240607	13430	9.01	20240805	17200	-14.88	20240607	13430	9.01	20240805	0.29	N	006390	5000	966 억		69986	N	N	3	N	00	N
87	20240816	110214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14660	90	2	0.62	89235020	6060	118.85	14760	14770	14620	18940	10200	14570	14725.25	0.36	0	-931	14776	14672	14576	14472	14376	14625	14425	966	4370	5000	10780	10	1	19327672	2833	8.08	0.72	12	0.03	1814.00	20229.00	17340	20230811	-15.46	13430	20240805	9.16	17200	-14.77	20240607	13430	9.16	20240805	17200	-14.77	20240607	13430	9.16	20240805	0.29	N	006390	5000	966 억		69986	N	N	3	N	00	N
88	20240816	100213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14630	60	2	0.41	72621880	4927	96.63	14760	14770	14630	18940	10200	14570	14739.57	0.36	0	-963	14776	14672	14576	14472	14376	14625	14425	966	4370	5000	10780	10	1	19327672	2828	8.07	0.72	12	0.03	1814.00	20229.00	17340	20230811	-15.63	13430	20240805	8.94	17200	-14.94	20240607	13430	8.94	20240805	17200	-14.94	20240607	13430	8.94	20240805	0.29	N	006390	5000	966 억		69986	N	N	3	N	00	N
89	20240816	090214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14760	190	2	1.30	23525710	1595	31.28	14760	14770	14650	18940	10200	14570	14749.66	0.36	0	-136	14776	14672	14576	14472	14376	14625	14425	966	4370	5000	10780	10	1	19327672	2853	8.14	0.73	12	0.01	1814.00	20229.00	17340	20230811	-14.88	13430	20240805	9.90	17200	-14.19	20240607	13430	9.90	20240805	17200	-14.19	20240607	13430	9.90	20240805	0.29	N	006390	5000	966 억		69986	N	N	3	N	00	N
90	20240814	160214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14570	80	2	0.55	69882780	4806	52.37	14680	14680	14480	18830	10150	14490	14540.72	0.36	0	-444	14923	14706	14563	14346	14203	14635	14275	966	4340	5000	10720	10	1	19327672	2816	8.03	0.72	12	0.02	1814.00	20229.00	17340	20230811	-15.97	13430	20240805	8.49	17200	-15.29	20240607	13430	8.49	20240805	17200	-15.29	20240607	13430	8.49	20240805	0.29	N	006390	5000	966 억		70201	N	N	3	N	00	N
91	20240814	150214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14620	130	2	0.90	60274930	4149	45.21	14680	14680	14480	18830	10150	14490	14527.58	0.36	0	-331	14923	14706	14563	14346	14203	14635	14275	966	4340	5000	10720	10	1	19327672	2826	8.06	0.72	12	0.02	1814.00	20229.00	17340	20230811	-15.69	13430	20240805	8.86	17200	-15.00	20240607	13430	8.86	20240805	17200	-15.00	20240607	13430	8.86	20240805	0.29	N	006390	5000	966 억		70201	N	N	5	N	00	N
92	20240814	140216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14530	40	2	0.28	49422160	3405	37.10	14680	14680	14480	18830	10150	14490	14514.58	0.36	0	-454	14923	14706	14563	14346	14203	14635	14275	966	4340	5000	10720	10	1	19327672	2808	8.01	0.72	12	0.02	1814.00	20229.00	17340	20230811	-16.21	13430	20240805	8.19	17200	-15.52	20240607	13430	8.19	20240805	17200	-15.52	20240607	13430	8.19	20240805	0.29	N	006390	5000	966 억		70201	N	N	5	N	00	N
93	20240814	130215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14500	10	2	0.07	38983200	2686	29.27	14680	14680	14480	18830	10150	14490	14513.48	0.36	0	-401	14923	14706	14563	14346	14203	14635	14275	966	4340	5000	10720	10	1	19327672	2803	7.99	0.72	12	0.01	1814.00	20229.00	17340	20230811	-16.38	13430	20240805	7.97	17200	-15.70	20240607	13430	7.97	20240805	17200	-15.70	20240607	13430	7.97	20240805	0.29	N	006390	5000	966 억		70201	N	N	5	N	00	N
94	20240814	120214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14490	0	3	0.00	23286610	1604	17.48	14680	14680	14490	18830	10150	14490	14517.84	0.36	0	-366	14923	14706	14563	14346	14203	14635	14275	966	4340	5000	10720	10	1	19327672	2801	7.99	0.72	12	0.01	1814.00	20229.00	17340	20230811	-16.44	13430	20240805	7.89	17200	-15.76	20240607	13430	7.89	20240805	17200	-15.76	20240607	13430	7.89	20240805	0.29	N	006390	5000	966 억		70201	N	N	5	N	00	N
95	20240814	110214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14510	20	2	0.14	16227770	1117	12.17	14680	14680	14490	18830	10150	14490	14527.99	0.36	0	-157	14923	14706	14563	14346	14203	14635	14275	966	4340	5000	10720	10	1	19327672	2804	8.00	0.72	12	0.01	1814.00	20229.00	17340	20230811	-16.32	13430	20240805	8.04	17200	-15.64	20240607	13430	8.04	20240805	17200	-15.64	20240607	13430	8.04	20240805	0.29	N	006390	5000	966 억		70201	N	N	5	N	00	N
96	20240814	100213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14500	10	2	0.07	14097140	970	10.57	14680	14680	14490	18830	10150	14490	14533.13	0.36	0	-71	14923	14706	14563	14346	14203	14635	14275	966	4340	5000	10720	10	1	19327672	2803	7.99	0.72	12	0.01	1814.00	20229.00	17340	20230811	-16.38	13430	20240805	7.97	17200	-15.70	20240607	13430	7.97	20240805	17200	-15.70	20240607	13430	7.97	20240805	0.29	N	006390	5000	966 억		70201	N	N	5	N	00	N
97	20240814	090237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14680	190	2	1.31	425720	29	0.32	14680	14680	14680	18830	10150	14490	14680.00	0.36	0	-4	14923	14706	14563	14346	14203	14635	14275	966	4340	5000	10720	10	1	19327672	2837	8.09	0.73	12	0.00	1814.00	20229.00	17340	20230811	-15.34	13430	20240805	9.31	17200	-14.65	20240607	13430	9.31	20240805	17200	-14.65	20240607	13430	9.31	20240805	0.29	N	006390	5000	966 억		70201	N	N	5	N	00	N
98	20240813	160213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14490	-180	5	-1.23	133205020	9177	110.25	14780	14780	14420	19070	10270	14670	14515.09	0.37	0	-908	14850	14760	14660	14570	14470	14805	14615	966	4400	5000	10850	10	1	19327672	2801	7.99	0.72	12	0.05	1814.00	20229.00	17700	20230807	-18.14	13430	20240805	7.89	17200	-15.76	20240607	13430	7.89	20240805	17200	-15.76	20240607	13430	7.89	20240805	0.29	N	006390	5000	966 억		71093	N	N	5	N	00	N
99	20240813	150212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14510	-160	5	-1.09	125840660	8669	104.14	14780	14780	14420	19070	10270	14670	14516.17	0.37	0	-853	14850	14760	14660	14570	14470	14805	14615	966	4400	5000	10850	10	1	19327672	2804	8.00	0.72	12	0.04	1814.00	20229.00	17700	20230807	-18.02	13430	20240805	8.04	17200	-15.64	20240607	13430	8.04	20240805	17200	-15.64	20240607	13430	8.04	20240805	0.29	N	006390	5000	966 억		71093	N	N	2	N	00	N
100	20240813	140212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14500	-170	5	-1.16	122474440	8437	101.36	14780	14780	14420	19070	10270	14670	14516.35	0.37	0	-820	14850	14760	14660	14570	14470	14805	14615	966	4400	5000	10850	10	1	19327672	2803	7.99	0.72	12	0.04	1814.00	20229.00	17700	20230807	-18.08	13430	20240805	7.97	17200	-15.70	20240607	13430	7.97	20240805	17200	-15.70	20240607	13430	7.97	20240805	0.29	N	006390	5000	966 억		71093	N	N	2	N	00	N
101	20240813	130213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14550	-120	5	-0.82	104677620	7210	86.62	14780	14780	14420	19070	10270	14670	14518.39	0.37	0	-744	14850	14760	14660	14570	14470	14805	14615	966	4400	5000	10850	10	1	19327672	2812	8.02	0.72	12	0.04	1814.00	20229.00	17700	20230807	-17.80	13430	20240805	8.34	17200	-15.41	20240607	13430	8.34	20240805	17200	-15.41	20240607	13430	8.34	20240805	0.29	N	006390	5000	966 억		71093	N	N	2	N	00	N
102	20240813	120213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14600	-70	5	-0.48	84209210	5804	69.73	14780	14780	14420	19070	10270	14670	14508.82	0.37	0	-707	14850	14760	14660	14570	14470	14805	14615	966	4400	5000	10850	10	1	19327672	2822	8.05	0.72	12	0.03	1814.00	20229.00	17700	20230807	-17.51	13430	20240805	8.71	17200	-15.12	20240607	13430	8.71	20240805	17200	-15.12	20240607	13430	8.71	20240805	0.29	N	006390	5000	966 억		71093	N	N	2	N	00	N
103	20240813	110212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14510	-160	5	-1.09	81591050	5624	67.56	14780	14780	14420	19070	10270	14670	14507.65	0.37	0	-663	14850	14760	14660	14570	14470	14805	14615	966	4400	5000	10850	10	1	19327672	2804	8.00	0.72	12	0.03	1814.00	20229.00	17700	20230807	-18.02	13430	20240805	8.04	17200	-15.64	20240607	13430	8.04	20240805	17200	-15.64	20240607	13430	8.04	20240805	0.29	N	006390	5000	966 억		71093	N	N	2	N	00	N
104	20240813	100211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14460	-210	5	-1.43	29335230	2021	24.28	14780	14780	14430	19070	10270	14670	14515.21	0.37	0	-382	14850	14760	14660	14570	14470	14805	14615	966	4400	5000	10850	10	1	19327672	2795	7.97	0.71	12	0.01	1814.00	20229.00	17700	20230807	-18.31	13430	20240805	7.67	17200	-15.93	20240607	13430	7.67	20240805	17200	-15.93	20240607	13430	7.67	20240805	0.29	N	006390	5000	966 억		71093	N	N	2	N	00	N
105	20240813	090212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14780	110	2	0.75	384280	26	0.31	14780	14780	14780	19070	10270	14670	14780.00	0.37	0	-3	14850	14760	14660	14570	14470	14805	14615	966	4400	5000	10850	10	1	19327672	2857	8.15	0.73	12	0.00	1814.00	20229.00	17700	20230807	-16.50	13430	20240805	10.05	17200	-14.07	20240607	13430	10.05	20240805	17200	-14.07	20240607	13430	10.05	20240805	0.29	N	006390	5000	966 억		71093	N	N	2	N	00	N
106	20240812	160211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14670	20	2	0.14	121316690	8275	61.45	14650	14750	14560	19040	10260	14650	14660.63	0.37	0	-463	14803	14726	14583	14506	14363	14765	14545	966	4390	5000	10840	10	1	19327672	2835	8.09	0.73	12	0.04	1814.00	20229.00	17700	20230807	-17.12	13430	20240805	9.23	17200	-14.71	20240607	13430	9.23	20240805	17200	-14.71	20240607	13430	9.23	20240805	0.29	N	006390	5000	966 억		72288	N	N	2	N	00	N
107	20240812	150213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14690	40	2	0.27	117575100	8020	59.56	14650	14750	14560	19040	10260	14650	14660.24	0.37	0	-420	14803	14726	14583	14506	14363	14765	14545	966	4390	5000	10840	10	1	19327672	2839	8.10	0.73	12	0.04	1814.00	20229.00	17700	20230807	-17.01	13430	20240805	9.38	17200	-14.59	20240607	13430	9.38	20240805	17200	-14.59	20240607	13430	9.38	20240805	0.29	N	006390	5000	966 억		72288	N	N	0	N	00	N
108	20240812	140212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14690	40	2	0.27	111671700	7618	56.57	14650	14750	14560	19040	10260	14650	14658.93	0.37	0	-481	14803	14726	14583	14506	14363	14765	14545	966	4390	5000	10840	10	1	19327672	2839	8.10	0.73	12	0.04	1814.00	20229.00	17700	20230807	-17.01	13430	20240805	9.38	17200	-14.59	20240607	13430	9.38	20240805	17200	-14.59	20240607	13430	9.38	20240805	0.29	N	006390	5000	966 억		72288	N	N	0	N	00	N
109	20240812	130210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14700	50	2	0.34	107028570	7302	54.23	14650	14750	14560	19040	10260	14650	14657.43	0.37	0	-520	14803	14726	14583	14506	14363	14765	14545	966	4390	5000	10840	10	1	19327672	2841	8.10	0.73	12	0.04	1814.00	20229.00	17700	20230807	-16.95	13430	20240805	9.46	17200	-14.53	20240607	13430	9.46	20240805	17200	-14.53	20240607	13430	9.46	20240805	0.29	N	006390	5000	966 억		72288	N	N	0	N	00	N
110	20240812	120212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14720	70	2	0.48	90191400	6156	45.72	14650	14750	14560	19040	10260	14650	14650.97	0.37	0	-375	14803	14726	14583	14506	14363	14765	14545	966	4390	5000	10840	10	1	19327672	2845	8.11	0.73	12	0.03	1814.00	20229.00	17700	20230807	-16.84	13430	20240805	9.61	17200	-14.42	20240607	13430	9.61	20240805	17200	-14.42	20240607	13430	9.61	20240805	0.29	N	006390	5000	966 억		72288	N	N	0	N	00	N
111	20240812	110210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14700	50	2	0.34	79665450	5441	40.41	14650	14740	14560	19040	10260	14650	14641.69	0.37	0	-224	14803	14726	14583	14506	14363	14765	14545	966	4390	5000	10840	10	1	19327672	2841	8.10	0.73	12	0.03	1814.00	20229.00	17700	20230807	-16.95	13430	20240805	9.46	17200	-14.53	20240607	13430	9.46	20240805	17200	-14.53	20240607	13430	9.46	20240805	0.29	N	006390	5000	966 억		72288	N	N	0	N	00	N
112	20240812	100210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14660	10	2	0.07	70527490	4819	35.79	14650	14700	14560	19040	10260	14650	14635.30	0.37	0	-172	14803	14726	14583	14506	14363	14765	14545	966	4390	5000	10840	10	1	19327672	2833	8.08	0.72	12	0.02	1814.00	20229.00	17700	20230807	-17.18	13430	20240805	9.16	17200	-14.77	20240607	13430	9.16	20240805	17200	-14.77	20240607	13430	9.16	20240805	0.29	N	006390	5000	966 억		72288	N	N	0	N	00	N
113	20240812	090209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14600	-50	5	-0.34	7321550	501	3.72	14650	14650	14600	19040	10260	14650	14613.87	0.37	0	-126	14803	14726	14583	14506	14363	14765	14545	966	4390	5000	10840	10	1	19327672	2822	8.05	0.72	12	0.00	1814.00	20229.00	17700	20230807	-17.51	13430	20240805	8.71	17200	-15.12	20240607	13430	8.71	20240805	17200	-15.12	20240607	13430	8.71	20240805	0.29	N	006390	5000	966 억		72288	N	N	0	N	00	N
114	20240809	160209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14650	330	2	2.30	195437260	13450	159.78	14440	14660	14440	18610	10030	14320	14530.65	0.38	0	-1166	14520	14420	14290	14190	14060	14470	14240	966	4290	5000	10590	10	1	19327672	2832	8.08	0.72	12	0.07	1814.00	20229.00	17700	20230807	-17.23	13430	20240805	9.08	17200	-14.83	20240607	13430	9.08	20240805	17340	-15.51	20230811	13430	9.08	20240805	0.30	N	006390	5000	966 억		73514	N	N	0	N	00	N
115	20240809	150212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14570	250	2	1.75	181180600	12474	148.18	14440	14660	14440	18610	10030	14320	14524.66	0.38	0	-1173	14520	14420	14290	14190	14060	14470	14240	966	4290	5000	10590	10	1	19327672	2816	8.03	0.72	12	0.06	1814.00	20229.00	17700	20230807	-17.68	13430	20240805	8.49	17200	-15.29	20240607	13430	8.49	20240805	17340	-15.97	20230811	13430	8.49	20240805	0.30	N	006390	5000	966 억		73514	N	N	0	N	00	N
116	20240809	140212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14500	180	2	1.26	162240790	11171	132.70	14440	14660	14440	18610	10030	14320	14523.39	0.38	0	-1077	14520	14420	14290	14190	14060	14470	14240	966	4290	5000	10590	10	1	19327672	2803	7.99	0.72	12	0.06	1814.00	20229.00	17700	20230807	-18.08	13430	20240805	7.97	17200	-15.70	20240607	13430	7.97	20240805	17340	-16.38	20230811	13430	7.97	20240805	0.30	N	006390	5000	966 억		73514	N	N	0	N	00	N
117	20240809	130212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14500	180	2	1.26	149291630	10278	122.10	14440	14660	14440	18610	10030	14320	14525.36	0.38	0	-1431	14520	14420	14290	14190	14060	14470	14240	966	4290	5000	10590	10	1	19327672	2803	7.99	0.72	12	0.05	1814.00	20229.00	17700	20230807	-18.08	13430	20240805	7.97	17200	-15.70	20240607	13430	7.97	20240805	17340	-16.38	20230811	13430	7.97	20240805	0.30	N	006390	5000	966 억		73514	N	N	0	N	00	N
118	20240809	120211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14550	230	2	1.61	122386950	8425	100.08	14440	14660	14440	18610	10030	14320	14526.64	0.38	0	-1429	14520	14420	14290	14190	14060	14470	14240	966	4290	5000	10590	10	1	19327672	2812	8.02	0.72	12	0.04	1814.00	20229.00	17700	20230807	-17.80	13430	20240805	8.34	17200	-15.41	20240607	13430	8.34	20240805	17340	-16.09	20230811	13430	8.34	20240805	0.30	N	006390	5000	966 억		73514	N	N	0	N	00	N
119	20240809	110208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14560	240	2	1.68	100372360	6915	82.15	14440	14660	14440	18610	10030	14320	14515.16	0.38	0	-635	14520	14420	14290	14190	14060	14470	14240	966	4290	5000	10590	10	1	19327672	2814	8.03	0.72	12	0.04	1814.00	20229.00	17700	20230807	-17.74	13430	20240805	8.41	17200	-15.35	20240607	13430	8.41	20240805	17340	-16.03	20230811	13430	8.41	20240805	0.30	N	006390	5000	966 억		73514	N	N	0	N	00	N
120	20240809	100214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14490	170	2	1.19	45981100	3175	37.72	14440	14540	14440	18610	10030	14320	14482.24	0.38	0	372	14520	14420	14290	14190	14060	14470	14240	966	4290	5000	10590	10	1	19327672	2801	7.99	0.72	12	0.02	1814.00	20229.00	17700	20230807	-18.14	13430	20240805	7.89	17200	-15.76	20240607	13430	7.89	20240805	17340	-16.44	20230811	13430	7.89	20240805	0.30	N	006390	5000	966 억		73514	N	N	0	N	00	N
121	20240809	090210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14480	160	2	1.12	2543330	176	2.09	14440	14480	14440	18610	10030	14320	14450.74	0.38	0	-7	14520	14420	14290	14190	14060	14470	14240	966	4290	5000	10590	10	1	19327672	2799	7.98	0.72	12	0.00	1814.00	20229.00	17700	20230807	-18.19	13430	20240805	7.82	17200	-15.81	20240607	13430	7.82	20240805	17340	-16.49	20230811	13430	7.82	20240805	0.30	N	006390	5000	966 억		73514	N	N	0	N	00	N
122	20240808	160208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14320	-70	5	-0.49	120270450	8417	113.21	14160	14390	14160	18700	10080	14390	14288.99	0.37	0	1173	14656	14522	14286	14152	13916	14590	14220	966	4310	5000	10640	10	1	19327672	2768	7.89	0.71	12	0.04	1814.00	20229.00	17700	20230807	-19.10	13430	20240805	6.63	17200	-16.74	20240607	13430	6.63	20240805	17340	-17.42	20230811	13430	6.63	20240805	0.30	N	006390	5000	966 억		71850	N	N	0	N	00	N
123	20240808	150210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14380	-10	5	-0.07	115080910	8055	108.34	14160	14390	14160	18700	10080	14390	14286.89	0.37	0	1298	14656	14522	14286	14152	13916	14590	14220	966	4310	5000	10640	10	1	19327672	2779	7.93	0.71	12	0.04	1814.00	20229.00	17700	20230807	-18.76	13430	20240805	7.07	17200	-16.40	20240607	13430	7.07	20240805	17340	-17.07	20230811	13430	7.07	20240805	0.30	N	006390	5000	966 억		71850	N	N	0	N	00	N
124	20240808	140211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14280	-110	5	-0.76	108913520	7624	102.54	14160	14390	14160	18700	10080	14390	14285.61	0.37	0	1326	14656	14522	14286	14152	13916	14590	14220	966	4310	5000	10640	10	1	19327672	2760	7.87	0.71	12	0.04	1814.00	20229.00	17700	20230807	-19.32	13430	20240805	6.33	17200	-16.98	20240607	13430	6.33	20240805	17340	-17.65	20230811	13430	6.33	20240805	0.30	N	006390	5000	966 억		71850	N	N	0	N	00	N
125	20240808	130211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14370	-20	5	-0.14	102224830	7156	96.25	14160	14390	14160	18700	10080	14390	14285.19	0.37	0	1516	14656	14522	14286	14152	13916	14590	14220	966	4310	5000	10640	10	1	19327672	2777	7.92	0.71	12	0.04	1814.00	20229.00	17700	20230807	-18.81	13430	20240805	7.00	17200	-16.45	20240607	13430	7.00	20240805	17340	-17.13	20230811	13430	7.00	20240805	0.30	N	006390	5000	966 억		71850	N	N	0	N	00	N
126	20240808	120213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14240	-150	5	-1.04	68105690	4772	64.18	14160	14390	14160	18700	10080	14390	14271.94	0.37	0	-324	14656	14522	14286	14152	13916	14590	14220	966	4310	5000	10640	10	1	19327672	2752	7.85	0.70	12	0.02	1814.00	20229.00	17700	20230807	-19.55	13430	20240805	6.03	17200	-17.21	20240607	13430	6.03	20240805	17340	-17.88	20230811	13430	6.03	20240805	0.30	N	006390	5000	966 억		71850	N	N	0	N	00	N
127	20240808	110210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14280	-110	5	-0.76	53156390	3723	50.07	14160	14390	14160	18700	10080	14390	14277.84	0.37	0	-757	14656	14522	14286	14152	13916	14590	14220	966	4310	5000	10640	10	1	19327672	2760	7.87	0.71	12	0.02	1814.00	20229.00	17700	20230807	-19.32	13430	20240805	6.33	17200	-16.98	20240607	13430	6.33	20240805	17340	-17.65	20230811	13430	6.33	20240805	0.30	N	006390	5000	966 억		71850	N	N	0	N	00	N
128	20240808	100209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14260	-130	5	-0.90	40261200	2821	37.94	14160	14390	14160	18700	10080	14390	14271.96	0.37	0	-992	14656	14522	14286	14152	13916	14590	14220	966	4310	5000	10640	10	1	19327672	2756	7.86	0.70	12	0.01	1814.00	20229.00	17700	20230807	-19.44	13430	20240805	6.18	17200	-17.09	20240607	13430	6.18	20240805	17340	-17.76	20230811	13430	6.18	20240805	0.30	N	006390	5000	966 억		71850	N	N	0	N	00	N
129	20240808	090208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14160	-230	5	-1.60	2081520	147	1.98	14160	14160	14160	18700	10080	14390	14160.00	0.37	0	61	14656	14522	14286	14152	13916	14590	14220	966	4310	5000	10640	10	1	19327672	2737	7.81	0.70	12	0.00	1814.00	20229.00	17700	20230807	-20.00	13430	20240805	5.44	17200	-17.67	20240607	13430	5.44	20240805	17340	-18.34	20230811	13430	5.44	20240805	0.30	N	006390	5000	966 억		71850	N	N	0	N	00	N
130	20240807	160205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14390	280	2	1.98	106230970	7435	35.77	14100	14420	14050	18340	9880	14110	14287.96	0.37	0	449	14883	14496	14013	13626	13143	14690	13820	966	4230	5000	10440	10	1	19327672	2781	7.93	0.71	12	0.04	1814.00	20229.00	17700	20230807	-18.70	13430	20240805	7.15	17200	-16.34	20240607	13430	7.15	20240805	17700	-18.70	20230807	13430	7.15	20240805	0.33	N	006390	5000	966 억		71454	N	N	0	N	00	N
131	20240807	150208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14370	260	2	1.84	102793600	7196	34.62	14100	14420	14050	18340	9880	14110	14284.82	0.37	0	561	14883	14496	14013	13626	13143	14690	13820	966	4230	5000	10440	10	1	19327672	2777	7.92	0.71	12	0.04	1814.00	20229.00	17700	20230807	-18.81	13430	20240805	7.00	17200	-16.45	20240607	13430	7.00	20240805	17700	-18.81	20230807	13430	7.00	20240805	0.33	N	006390	5000	966 억		71454	N	N	0	N	00	N
132	20240807	140210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14390	280	2	1.98	94913190	6648	31.98	14100	14420	14050	18340	9880	14110	14276.95	0.37	0	559	14883	14496	14013	13626	13143	14690	13820	966	4230	5000	10440	10	1	19327672	2781	7.93	0.71	12	0.03	1814.00	20229.00	17700	20230807	-18.70	13430	20240805	7.15	17200	-16.34	20240607	13430	7.15	20240805	17700	-18.70	20230807	13430	7.15	20240805	0.33	N	006390	5000	966 억		71454	N	N	0	N	00	N
133	20240807	130209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14360	250	2	1.77	69023620	4844	23.30	14100	14420	14050	18340	9880	14110	14249.30	0.37	0	667	14883	14496	14013	13626	13143	14690	13820	966	4230	5000	10440	10	1	19327672	2775	7.92	0.71	12	0.03	1814.00	20229.00	17700	20230807	-18.87	13430	20240805	6.92	17200	-16.51	20240607	13430	6.92	20240805	17700	-18.87	20230807	13430	6.92	20240805	0.33	N	006390	5000	966 억		71454	N	N	0	N	00	N
134	20240807	120211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14390	280	2	1.98	61326640	4308	20.72	14100	14420	14050	18340	9880	14110	14235.52	0.37	0	876	14883	14496	14013	13626	13143	14690	13820	966	4230	5000	10440	10	1	19327672	2781	7.93	0.71	12	0.02	1814.00	20229.00	17700	20230807	-18.70	13430	20240805	7.15	17200	-16.34	20240607	13430	7.15	20240805	17700	-18.70	20230807	13430	7.15	20240805	0.33	N	006390	5000	966 억		71454	N	N	0	N	00	N
135	20240807	110207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14370	260	2	1.84	55181690	3880	18.67	14100	14420	14050	18340	9880	14110	14222.09	0.37	0	738	14883	14496	14013	13626	13143	14690	13820	966	4230	5000	10440	10	1	19327672	2777	7.92	0.71	12	0.02	1814.00	20229.00	17700	20230807	-18.81	13430	20240805	7.00	17200	-16.45	20240607	13430	7.00	20240805	17700	-18.81	20230807	13430	7.00	20240805	0.33	N	006390	5000	966 억		71454	N	N	0	N	00	N
136	20240807	100208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14340	230	2	1.63	49009620	3450	16.60	14100	14370	14050	18340	9880	14110	14205.69	0.37	0	726	14883	14496	14013	13626	13143	14690	13820	966	4230	5000	10440	10	1	19327672	2772	7.91	0.71	12	0.02	1814.00	20229.00	17700	20230807	-18.98	13430	20240805	6.78	17200	-16.63	20240607	13430	6.78	20240805	17700	-18.98	20230807	13430	6.78	20240805	0.33	N	006390	5000	966 억		71454	N	N	0	N	00	N
137	20240807	090208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14100	-10	5	-0.07	592200	42	0.20	14100	14100	14100	18340	9880	14110	14100.00	0.37	0	0	14883	14496	14013	13626	13143	14690	13820	966	4230	5000	10440	10	1	19327672	2725	7.77	0.70	12	0.00	1814.00	20229.00	17700	20230807	-20.34	13430	20240805	4.99	17200	-18.02	20240607	13430	4.99	20240805	17700	-20.34	20230807	13430	4.99	20240805	0.33	N	006390	5000	966 억		71454	N	N	0	N	00	N
138	20240806	160206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14110	390	2	2.84	289675220	20684	32.84	13530	14400	13530	17830	9610	13720	14004.77	0.37	0	-77	15580	14650	14040	13110	12500	14345	12805	966	4110	5000	10150	10	1	19327672	2727	7.78	0.70	12	0.11	1814.00	20229.00	17700	20230807	-20.28	13430	20240805	5.06	17200	-17.97	20240607	13430	5.06	20240805	17700	-20.28	20230807	13430	5.06	20240805	0.34	N	006390	5000	966 억		71123	N	N	0	N	00	N
139	20240806	150208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14100	380	2	2.77	284608750	20325	32.27	13530	14400	13530	17830	9610	13720	14002.89	0.37	0	-56	15580	14650	14040	13110	12500	14345	12805	966	4110	5000	10150	10	1	19327672	2725	7.77	0.70	12	0.11	1814.00	20229.00	17700	20230807	-20.34	13430	20240805	4.99	17200	-18.02	20240607	13430	4.99	20240805	17700	-20.34	20230807	13430	4.99	20240805	0.34	N	006390	5000	966 억		71123	N	N	0	N	00	N
140	20240806	140206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14080	360	2	2.62	258270560	18450	29.29	13530	14400	13530	17830	9610	13720	13998.40	0.37	0	-667	15580	14650	14040	13110	12500	14345	12805	966	4110	5000	10150	10	1	19327672	2721	7.76	0.70	12	0.10	1814.00	20229.00	17700	20230807	-20.45	13430	20240805	4.84	17200	-18.14	20240607	13430	4.84	20240805	17700	-20.45	20230807	13430	4.84	20240805	0.34	N	006390	5000	966 억		71123	N	N	0	N	00	N
141	20240806	130207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14140	420	2	3.06	244949320	17505	27.79	13530	14400	13530	17830	9610	13720	13993.11	0.37	0	-55	15580	14650	14040	13110	12500	14345	12805	966	4110	5000	10150	10	1	19327672	2733	7.79	0.70	12	0.09	1814.00	20229.00	17700	20230807	-20.11	13430	20240805	5.29	17200	-17.79	20240607	13430	5.29	20240805	17700	-20.11	20230807	13430	5.29	20240805	0.34	N	006390	5000	966 억		71123	N	N	0	N	00	N
142	20240806	120209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14110	390	2	2.84	239644740	17129	27.20	13530	14400	13530	17830	9610	13720	13990.59	0.37	0	-156	15580	14650	14040	13110	12500	14345	12805	966	4110	5000	10150	10	1	19327672	2727	7.78	0.70	12	0.09	1814.00	20229.00	17700	20230807	-20.28	13430	20240805	5.06	17200	-17.97	20240607	13430	5.06	20240805	17700	-20.28	20230807	13430	5.06	20240805	0.34	N	006390	5000	966 억		71123	N	N	0	N	00	N
143	20240806	110208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14010	290	2	2.11	201508050	14441	22.93	13530	14400	13530	17830	9610	13720	13953.88	0.37	0	547	15580	14650	14040	13110	12500	14345	12805	966	4110	5000	10150	10	1	19327672	2708	7.72	0.69	12	0.07	1814.00	20229.00	17700	20230807	-20.85	13430	20240805	4.32	17200	-18.55	20240607	13430	4.32	20240805	17700	-20.85	20230807	13430	4.32	20240805	0.34	N	006390	5000	966 억		71123	N	N	0	N	00	N
144	20240806	100207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14190	470	2	3.43	132707120	9558	15.18	13530	14400	13530	17830	9610	13720	13884.40	0.37	0	584	15580	14650	14040	13110	12500	14345	12805	966	4110	5000	10150	10	1	19327672	2743	7.82	0.70	12	0.05	1814.00	20229.00	17700	20230807	-19.83	13430	20240805	5.66	17200	-17.50	20240607	13430	5.66	20240805	17700	-19.83	20230807	13430	5.66	20240805	0.34	N	006390	5000	966 억		71123	N	N	0	N	00	N
145	20240806	090206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13720	0	3	0.00	31270300	2311	3.67	13530	13720	13530	17830	9610	13720	13531.07	0.37	0	345	15580	14650	14040	13110	12500	14345	12805	966	4110	5000	10150	10	1	19327672	2652	7.56	0.68	12	0.01	1814.00	20229.00	17700	20230807	-22.49	13430	20240805	2.16	17200	-20.23	20240607	13430	2.16	20240805	17700	-22.49	20230807	13430	2.16	20240805	0.34	N	006390	5000	966 억		71123	N	N	0	N	00	N
146	20240805	160206	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	13720	-1280	5	-8.53	897643950	62944	423.12	14850	14970	13430	19500	10500	15000	14261.47	0.43	0	-11274	15460	15230	15000	14770	14540	15115	14655	966	4500	5000	11100	10	1	19327672	2652	7.56	0.68	12	0.33	1814.00	20229.00	17700	20230807	-22.49	13430	20240805	2.16	17200	-20.23	20240607	13430	2.16	20240805	17700	-22.49	20230807	13430	2.16	20240805	0.35	N	006390	5000	966 억		82500	N	N	15	N	00	N
147	20240805	150206	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	13610	-1390	5	-9.27	837829600	58584	393.82	14850	14970	13430	19500	10500	15000	14301.34	0.43	0	-10554	15460	15230	15000	14770	14540	15115	14655	966	4500	5000	11100	10	1	19327672	2630	7.50	0.67	12	0.30	1814.00	20229.00	17700	20230807	-23.11	13430	20240805	1.34	17200	-20.87	20240607	13430	1.34	20240805	17700	-23.11	20230807	13430	1.34	20240805	0.35	N	006390	5000	966 억		82500	N	N	15	N	00	N
148	20240805	140207	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	13990	-1010	5	-6.73	715380000	49724	334.26	14850	14970	13990	19500	10500	15000	14387.02	0.43	0	-6847	15460	15230	15000	14770	14540	15115	14655	966	4500	5000	11100	10	1	19327672	2704	7.71	0.69	12	0.26	1814.00	20229.00	17700	20230807	-20.96	13990	20240805	0.00	17200	-18.66	20240607	13990	0.00	20240805	17700	-20.96	20230807	13990	0.00	20240805	0.35	N	006390	5000	966 억		82500	N	N	15	N	00	N
149	20240805	130205	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14120	-880	5	-5.87	626980400	43425	291.91	14850	14970	14100	19500	10500	15000	14438.24	0.43	0	-5152	15460	15230	15000	14770	14540	15115	14655	966	4500	5000	11100	10	1	19327672	2729	7.78	0.70	12	0.22	1814.00	20229.00	17700	20230807	-20.23	14100	20240805	0.14	17200	-17.91	20240607	14100	0.14	20240805	17700	-20.23	20230807	14100	0.14	20240805	0.35	N	006390	5000	966 억		82500	N	N	15	N	00	N
150	20240805	120205	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14240	-760	5	-5.07	558300440	38576	259.32	14850	14970	14240	19500	10500	15000	14472.74	0.43	0	-5713	15460	15230	15000	14770	14540	15115	14655	966	4500	5000	11100	10	1	19327672	2752	7.85	0.70	12	0.20	1814.00	20229.00	17700	20230807	-19.55	14240	20240805	0.00	17200	-17.21	20240607	14240	0.00	20240805	17700	-19.55	20230807	14240	0.00	20240805	0.35	N	006390	5000	966 억		82500	N	N	15	N	00	N
151	20240805	110209	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14370	-630	5	-4.20	495536540	34185	229.80	14850	14970	14320	19500	10500	15000	14495.73	0.43	0	-4668	15460	15230	15000	14770	14540	15115	14655	966	4500	5000	11100	10	1	19327672	2777	7.92	0.71	12	0.18	1814.00	20229.00	17700	20230807	-18.81	14320	20240805	0.35	17200	-16.45	20240607	14320	0.35	20240805	17700	-18.81	20230807	14320	0.35	20240805	0.35	N	006390	5000	966 억		82500	N	N	15	N	00	N
152	20240805	100207	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14400	-600	5	-4.00	348237980	23927	160.84	14850	14970	14370	19500	10500	15000	14554.18	0.43	0	-4813	15460	15230	15000	14770	14540	15115	14655	966	4500	5000	11100	10	1	19327672	2783	7.94	0.71	12	0.12	1814.00	20229.00	17700	20230807	-18.64	14370	20240805	0.21	17200	-16.28	20240607	14370	0.21	20240805	17700	-18.64	20230807	14370	0.21	20240805	0.35	N	006390	5000	966 억		82500	N	N	15	N	00	N
153	20240805	090205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14970	-30	5	-0.20	4886970	329	2.21	14850	14970	14850	19500	10500	15000	14854.01	0.43	0	105	15460	15230	15000	14770	14540	15115	14655	966	4500	5000	11100	10	1	19327672	2893	8.25	0.74	12	0.00	1814.00	20229.00	17700	20230807	-15.42	14500	20240711	3.24	17200	-12.97	20240607	14500	3.24	20240711	17700	-15.42	20230807	14500	3.24	20240711	0.35	N	006390	5000	966 억		82500	N	N	15	N	00	N
154	20240802	160204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	-230	5	-1.51	223044820	14872	144.94	15230	15230	14770	19790	10670	15230	14997.63	0.41	0	3130	15923	15576	15213	14866	14503	15395	14685	966	4560	5000	11270	10	1	19327672	2899	8.27	0.74	12	0.08	1814.00	20229.00	17700	20230807	-15.25	14500	20240711	3.45	17200	-12.79	20240607	14500	3.45	20240711	17700	-15.25	20230807	14500	3.45	20240711	0.32	N	006390	5000	966 억		79265	N	N	15	N	00	N
155	20240802	150202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14980	-250	5	-1.64	207810260	13856	135.04	15230	15230	14770	19790	10670	15230	14997.85	0.41	0	2969	15923	15576	15213	14866	14503	15395	14685	966	4560	5000	11270	10	1	19327672	2895	8.26	0.74	12	0.07	1814.00	20229.00	17700	20230807	-15.37	14500	20240711	3.31	17200	-12.91	20240607	14500	3.31	20240711	17700	-15.37	20230807	14500	3.31	20240711	0.32	N	006390	5000	966 억		79265	N	N	42	N	00	N
156	20240802	140204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15020	-210	5	-1.38	189524430	12635	123.14	15230	15230	14770	19790	10670	15230	14999.95	0.41	0	3170	15923	15576	15213	14866	14503	15395	14685	966	4560	5000	11270	10	1	19327672	2903	8.28	0.74	12	0.07	1814.00	20229.00	17700	20230807	-15.14	14500	20240711	3.59	17200	-12.67	20240607	14500	3.59	20240711	17700	-15.14	20230807	14500	3.59	20240711	0.32	N	006390	5000	966 억		79265	N	N	42	N	00	N
157	20240802	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14990	-240	5	-1.58	180825680	12055	117.48	15230	15230	14770	19790	10670	15230	15000.06	0.41	0	3121	15923	15576	15213	14866	14503	15395	14685	966	4560	5000	11270	10	1	19327672	2897	8.26	0.74	12	0.06	1814.00	20229.00	17700	20230807	-15.31	14500	20240711	3.38	17200	-12.85	20240607	14500	3.38	20240711	17700	-15.31	20230807	14500	3.38	20240711	0.32	N	006390	5000	966 억		79265	N	N	42	N	00	N
158	20240802	120205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14930	-300	5	-1.97	176039940	11735	114.37	15230	15230	14770	19790	10670	15230	15001.27	0.41	0	3035	15923	15576	15213	14866	14503	15395	14685	966	4560	5000	11270	10	1	19327672	2886	8.23	0.74	12	0.06	1814.00	20229.00	17700	20230807	-15.65	14500	20240711	2.97	17200	-13.20	20240607	14500	2.97	20240711	17700	-15.65	20230807	14500	2.97	20240711	0.32	N	006390	5000	966 억		79265	N	N	42	N	00	N
159	20240802	110205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15050	-180	5	-1.18	146645250	9770	95.21	15230	15230	14770	19790	10670	15230	15009.75	0.41	0	2594	15923	15576	15213	14866	14503	15395	14685	966	4560	5000	11270	10	1	19327672	2909	8.30	0.74	12	0.05	1814.00	20229.00	17700	20230807	-14.97	14500	20240711	3.79	17200	-12.50	20240607	14500	3.79	20240711	17700	-14.97	20230807	14500	3.79	20240711	0.32	N	006390	5000	966 억		79265	N	N	42	N	00	N
160	20240802	100203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15070	-160	5	-1.05	132377410	8823	85.99	15230	15230	14770	19790	10670	15230	15003.67	0.41	0	2378	15923	15576	15213	14866	14503	15395	14685	966	4560	5000	11270	10	1	19327672	2913	8.31	0.74	12	0.05	1814.00	20229.00	17700	20230807	-14.86	14500	20240711	3.93	17200	-12.38	20240607	14500	3.93	20240711	17700	-14.86	20230807	14500	3.93	20240711	0.32	N	006390	5000	966 억		79265	N	N	42	N	00	N
161	20240802	090207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15230	0	3	0.00	5360960	352	3.43	15230	15230	15230	19790	10670	15230	15230.00	0.41	0	-106	15923	15576	15213	14866	14503	15395	14685	966	4560	5000	11270	10	1	19327672	2944	8.40	0.75	12	0.00	1814.00	20229.00	17700	20230807	-13.95	14500	20240711	5.03	17200	-11.45	20240607	14500	5.03	20240711	17700	-13.95	20230807	14500	5.03	20240711	0.32	N	006390	5000	966 억		79265	N	N	42	N	00	N
162	20240801	160203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15230	-90	5	-0.59	157609750	10261	9.31	15320	15560	14850	19910	10730	15320	15360.09	0.39	0	3012	16506	15912	15606	15012	14706	15760	14860	966	4590	5000	11330	10	1	19327672	2944	8.40	0.75	12	0.05	1814.00	20229.00	17700	20230807	-13.95	14500	20240711	5.03	17200	-11.45	20240607	14500	5.03	20240711	17700	-13.95	20230807	14500	5.03	20240711	0.32	N	006390	5000	966 억		76144	N	N	42	N	00	N
163	20240801	150205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15430	110	2	0.72	108450210	7033	6.38	15320	15560	15320	19910	10730	15320	15420.19	0.39	0	2303	16506	15912	15606	15012	14706	15760	14860	966	4590	5000	11330	10	1	19327672	2982	8.51	0.76	12	0.04	1814.00	20229.00	17700	20230807	-12.82	14500	20240711	6.41	17200	-10.29	20240607	14500	6.41	20240711	17700	-12.82	20230807	14500	6.41	20240711	0.32	N	006390	5000	966 억		76144	N	N	6	N	00	N
164	20240801	140206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15410	90	2	0.59	100127490	6493	5.89	15320	15560	15320	19910	10730	15320	15420.84	0.39	0	2277	16506	15912	15606	15012	14706	15760	14860	966	4590	5000	11330	10	1	19327672	2978	8.50	0.76	12	0.03	1814.00	20229.00	17700	20230807	-12.94	14500	20240711	6.28	17200	-10.41	20240607	14500	6.28	20240711	17700	-12.94	20230807	14500	6.28	20240711	0.32	N	006390	5000	966 억		76144	N	N	6	N	00	N
165	20240801	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15460	140	2	0.91	91872520	5958	5.41	15320	15560	15320	19910	10730	15320	15420.03	0.39	0	2045	16506	15912	15606	15012	14706	15760	14860	966	4590	5000	11330	10	1	19327672	2988	8.52	0.76	12	0.03	1814.00	20229.00	17700	20230807	-12.66	14500	20240711	6.62	17200	-10.12	20240607	14500	6.62	20240711	17700	-12.66	20230807	14500	6.62	20240711	0.32	N	006390	5000	966 억		76144	N	N	6	N	00	N
166	20240801	120204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15480	160	2	1.04	76204140	4945	4.49	15320	15560	15320	19910	10730	15320	15410.34	0.39	0	1627	16506	15912	15606	15012	14706	15760	14860	966	4590	5000	11330	10	1	19327672	2992	8.53	0.77	12	0.03	1814.00	20229.00	17700	20230807	-12.54	14500	20240711	6.76	17200	-10.00	20240607	14500	6.76	20240711	17700	-12.54	20230807	14500	6.76	20240711	0.32	N	006390	5000	966 억		76144	N	N	6	N	00	N
167	20240801	110205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15440	120	2	0.78	65262920	4239	3.85	15320	15500	15320	19910	10730	15320	15395.83	0.39	0	1393	16506	15912	15606	15012	14706	15760	14860	966	4590	5000	11330	10	1	19327672	2984	8.51	0.76	12	0.02	1814.00	20229.00	17700	20230807	-12.77	14500	20240711	6.48	17200	-10.23	20240607	14500	6.48	20240711	17700	-12.77	20230807	14500	6.48	20240711	0.32	N	006390	5000	966 억		76144	N	N	6	N	00	N
168	20240801	100204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15450	130	2	0.85	44598130	2900	2.63	15320	15500	15320	19910	10730	15320	15378.67	0.39	0	952	16506	15912	15606	15012	14706	15760	14860	966	4590	5000	11330	10	1	19327672	2986	8.52	0.76	12	0.02	1814.00	20229.00	17700	20230807	-12.71	14500	20240711	6.55	17200	-10.17	20240607	14500	6.55	20240711	17700	-12.71	20230807	14500	6.55	20240711	0.32	N	006390	5000	966 억		76144	N	N	6	N	00	N
169	20240801	090202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15320	0	3	0.00	1623920	106	0.10	15320	15320	15320	19910	10730	15320	15320.00	0.39	0	-81	16506	15912	15606	15012	14706	15760	14860	966	4590	5000	11330	10	1	19327672	2961	8.45	0.76	12	0.00	1814.00	20229.00	17700	20230807	-13.45	14500	20240711	5.66	17200	-10.93	20240607	14500	5.66	20240711	17700	-13.45	20230807	14500	5.66	20240711	0.32	N	006390	5000	966 억		76144	N	N	6	N	00	N