KissMeData/010780/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	160255	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24550	850	2	3.59	968529950	39901	118.35	23900	24700	23650	30800	16600	23700	24273.31	6.54	0	10668	24733	24216	23933	23416	23133	24075	23275	154	7100	500	17530	50	1	30186976	7411	4.71	0.48	12	0.13	5216.00	51082.00	36200	20230725	-32.18	23250	20240118	5.59	31200	-21.31	20240322	23250	5.59	20240118	34250	-28.32	20230731	23250	5.59	20240118	0.47	N	010780	500	154 억		1973032	N	N	107	N	00	N
3	20240731	150257	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24500	800	2	3.38	919891100	37917	112.47	23900	24700	23650	30800	16600	23700	24260.65	6.54	0	10702	24733	24216	23933	23416	23133	24075	23275	154	7100	500	17530	50	1	30186976	7396	4.70	0.48	12	0.13	5216.00	51082.00	36200	20230725	-32.32	23250	20240118	5.38	31200	-21.47	20240322	23250	5.38	20240118	34250	-28.47	20230731	23250	5.38	20240118	0.47	N	010780	500	154 억		1973032	N	N	163	N	00	N
4	20240731	140258	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24650	950	2	4.01	636224100	26357	78.18	23900	24700	23650	30800	16600	23700	24138.71	6.54	0	11691	24733	24216	23933	23416	23133	24075	23275	154	7100	500	17530	50	1	30186976	7441	4.73	0.48	12	0.09	5216.00	51082.00	36200	20230725	-31.91	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	34250	-28.03	20230731	23250	6.02	20240118	0.47	N	010780	500	154 억		1973032	N	N	163	N	00	N
5	20240731	130256	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24100	400	2	1.69	362081200	15113	44.83	23900	24200	23650	30800	16600	23700	23958.26	6.54	0	6636	24733	24216	23933	23416	23133	24075	23275	154	7100	500	17530	50	1	30186976	7275	4.62	0.47	12	0.05	5216.00	51082.00	36200	20230725	-33.43	23250	20240118	3.66	31200	-22.76	20240322	23250	3.66	20240118	34250	-29.64	20230731	23250	3.66	20240118	0.47	N	010780	500	154 억		1973032	N	N	163	N	00	N
6	20240731	120257	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24000	300	2	1.27	234762750	9834	29.17	23900	24100	23650	30800	16600	23700	23872.56	6.54	0	2901	24733	24216	23933	23416	23133	24075	23275	154	7100	500	17530	50	1	30186976	7245	4.60	0.47	12	0.03	5216.00	51082.00	36200	20230725	-33.70	23250	20240118	3.23	31200	-23.08	20240322	23250	3.23	20240118	34250	-29.93	20230731	23250	3.23	20240118	0.47	N	010780	500	154 억		1973032	N	N	163	N	00	N
7	20240731	110256	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24000	300	2	1.27	186628550	7829	23.22	23900	24100	23650	30800	16600	23700	23838.11	6.54	0	2430	24733	24216	23933	23416	23133	24075	23275	154	7100	500	17530	50	1	30186976	7245	4.60	0.47	12	0.03	5216.00	51082.00	36200	20230725	-33.70	23250	20240118	3.23	31200	-23.08	20240322	23250	3.23	20240118	34250	-29.93	20230731	23250	3.23	20240118	0.47	N	010780	500	154 억		1973032	N	N	163	N	00	N
8	20240731	100255	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	350	2	1.48	156319400	6568	19.48	23900	24100	23650	30800	16600	23700	23800.15	6.54	0	2463	24733	24216	23933	23416	23133	24075	23275	154	7100	500	17530	50	1	30186976	7260	4.61	0.47	12	0.02	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	34250	-29.78	20230731	23250	3.44	20240118	0.47	N	010780	500	154 억		1973032	N	N	163	N	00	N
9	20240731	090252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23850	150	2	0.63	4179850	175	0.52	23900	23900	23700	30800	16600	23700	23884.86	6.54	0	-27	24733	24216	23933	23416	23133	24075	23275	154	7100	500	17530	50	1	30186976	7200	4.57	0.47	12	0.00	5216.00	51082.00	36200	20230725	-34.12	23250	20240118	2.58	31200	-23.56	20240322	23250	2.58	20240118	34250	-30.36	20230731	23250	2.58	20240118	0.47	N	010780	500	154 억		1973032	N	N	163	N	00	N
10	20240730	160249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23700	-750	5	-3.07	804095700	33626	173.33	24450	24450	23650	31750	17150	24450	23913.09	6.56	0	-7487	24850	24650	24400	24200	23950	24525	24075	154	7300	500	18090	50	1	30186976	7154	4.54	0.46	12	0.11	5216.00	51082.00	36200	20230725	-34.53	23250	20240118	1.94	31200	-24.04	20240322	23250	1.94	20240118	34250	-30.80	20230731	23250	1.94	20240118	0.47	N	010780	500	154 억		1980293	N	N	163	N	00	N
11	20240730	150253	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23700	-750	5	-3.07	686176850	28651	147.69	24450	24450	23650	31750	17150	24450	23949.49	6.56	0	-7332	24850	24650	24400	24200	23950	24525	24075	154	7300	500	18090	50	1	30186976	7154	4.54	0.46	12	0.09	5216.00	51082.00	36200	20230725	-34.53	23250	20240118	1.94	31200	-24.04	20240322	23250	1.94	20240118	34250	-30.80	20230731	23250	1.94	20240118	0.47	N	010780	500	154 억		1980293	N	N	0	N	00	N
12	20240730	140249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23800	-650	5	-2.66	487418450	20277	104.52	24450	24450	23800	31750	17150	24450	24038.00	6.56	0	-6538	24850	24650	24400	24200	23950	24525	24075	154	7300	500	18090	50	1	30186976	7185	4.56	0.47	12	0.07	5216.00	51082.00	36200	20230725	-34.25	23250	20240118	2.37	31200	-23.72	20240322	23250	2.37	20240118	34250	-30.51	20230731	23250	2.37	20240118	0.47	N	010780	500	154 억		1980293	N	N	0	N	00	N
13	20240730	130252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24000	-450	5	-1.84	321923600	13349	68.81	24450	24450	23950	31750	17150	24450	24115.93	6.56	0	-4431	24850	24650	24400	24200	23950	24525	24075	154	7300	500	18090	50	1	30186976	7245	4.60	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.70	23250	20240118	3.23	31200	-23.08	20240322	23250	3.23	20240118	34250	-29.93	20230731	23250	3.23	20240118	0.47	N	010780	500	154 억		1980293	N	N	0	N	00	N
14	20240730	120252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	-400	5	-1.64	310707500	12882	66.40	24450	24450	23950	31750	17150	24450	24119.51	6.56	0	-4358	24850	24650	24400	24200	23950	24525	24075	154	7300	500	18090	50	1	30186976	7260	4.61	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	34250	-29.78	20230731	23250	3.44	20240118	0.47	N	010780	500	154 억		1980293	N	N	0	N	00	N
15	20240730	110252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	-400	5	-1.64	257236150	10655	54.92	24450	24450	23950	31750	17150	24450	24142.29	6.56	0	-4071	24850	24650	24400	24200	23950	24525	24075	154	7300	500	18090	50	1	30186976	7260	4.61	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	34250	-29.78	20230731	23250	3.44	20240118	0.47	N	010780	500	154 억		1980293	N	N	0	N	00	N
16	20240730	100253	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24300	-150	5	-0.61	88352700	3648	18.80	24450	24450	24100	31750	17150	24450	24219.49	6.56	0	-810	24850	24650	24400	24200	23950	24525	24075	154	7300	500	18090	50	1	30186976	7335	4.66	0.48	12	0.01	5216.00	51082.00	36200	20230725	-32.87	23250	20240118	4.52	31200	-22.12	20240322	23250	4.52	20240118	34250	-29.05	20230731	23250	4.52	20240118	0.47	N	010780	500	154 억		1980293	N	N	0	N	00	N
17	20240730	090253	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24200	-250	5	-1.02	11257150	465	2.40	24450	24450	24100	31750	17150	24450	24208.92	6.56	0	-14	24850	24650	24400	24200	23950	24525	24075	154	7300	500	18090	50	1	30186976	7305	4.64	0.47	12	0.00	5216.00	51082.00	36200	20230725	-33.15	23250	20240118	4.09	31200	-22.44	20240322	23250	4.09	20240118	34250	-29.34	20230731	23250	4.09	20240118	0.47	N	010780	500	154 억		1980293	N	N	0	N	00	N
18	20240729	160253	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24450	-150	5	-0.61	471597400	19348	49.73	24500	24600	24150	31950	17250	24600	24373.24	6.58	0	-6456	25166	24882	24316	24032	23466	25025	24175	154	7350	500	18200	50	1	30186976	7381	4.69	0.48	12	0.06	5216.00	51082.00	36200	20230725	-32.46	23250	20240118	5.16	31200	-21.63	20240322	23250	5.16	20240118	34250	-28.61	20230731	23250	5.16	20240118	0.47	N	010780	500	154 억		1986697	N	N	4	N	00	N
19	20240729	150251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24400	-200	5	-0.81	438401550	17988	46.24	24500	24600	24150	31950	17250	24600	24370.55	6.58	0	-5727	25166	24882	24316	24032	23466	25025	24175	154	7350	500	18200	50	1	30186976	7366	4.68	0.48	12	0.06	5216.00	51082.00	36200	20230725	-32.60	23250	20240118	4.95	31200	-21.79	20240322	23250	4.95	20240118	34250	-28.76	20230731	23250	4.95	20240118	0.47	N	010780	500	154 억		1986697	N	N	4	N	00	N
20	20240729	140253	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24350	-250	5	-1.02	409599050	16804	43.19	24500	24600	24150	31950	17250	24600	24373.68	6.58	0	-5352	25166	24882	24316	24032	23466	25025	24175	154	7350	500	18200	50	1	30186976	7351	4.67	0.48	12	0.06	5216.00	51082.00	36200	20230725	-32.73	23250	20240118	4.73	31200	-21.96	20240322	23250	4.73	20240118	34250	-28.91	20230731	23250	4.73	20240118	0.47	N	010780	500	154 억		1986697	N	N	4	N	00	N
21	20240729	130256	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24200	-400	5	-1.63	362156250	14850	38.17	24500	24600	24150	31950	17250	24600	24386.11	6.58	0	-4598	25166	24882	24316	24032	23466	25025	24175	154	7350	500	18200	50	1	30186976	7305	4.64	0.47	12	0.05	5216.00	51082.00	36200	20230725	-33.15	23250	20240118	4.09	31200	-22.44	20240322	23250	4.09	20240118	34250	-29.34	20230731	23250	4.09	20240118	0.47	N	010780	500	154 억		1986697	N	N	4	N	00	N
22	20240729	120251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24250	-350	5	-1.42	328809100	13473	34.63	24500	24600	24150	31950	17250	24600	24403.51	6.58	0	-4510	25166	24882	24316	24032	23466	25025	24175	154	7350	500	18200	50	1	30186976	7320	4.65	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.01	23250	20240118	4.30	31200	-22.28	20240322	23250	4.30	20240118	34250	-29.20	20230731	23250	4.30	20240118	0.47	N	010780	500	154 억		1986697	N	N	4	N	00	N
23	20240729	110252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24350	-250	5	-1.02	263929400	10795	27.75	24500	24600	24250	31950	17250	24600	24447.75	6.58	0	-4100	25166	24882	24316	24032	23466	25025	24175	154	7350	500	18200	50	1	30186976	7351	4.67	0.48	12	0.04	5216.00	51082.00	36200	20230725	-32.73	23250	20240118	4.73	31200	-21.96	20240322	23250	4.73	20240118	34250	-28.91	20230731	23250	4.73	20240118	0.47	N	010780	500	154 억		1986697	N	N	4	N	00	N
24	20240729	100251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24600	0	3	0.00	117445800	4791	12.31	24500	24600	24400	31950	17250	24600	24511.91	6.58	0	-1430	25166	24882	24316	24032	23466	25025	24175	154	7350	500	18200	50	1	30186976	7426	4.72	0.48	12	0.02	5216.00	51082.00	36200	20230725	-32.04	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	34250	-28.18	20230731	23250	5.81	20240118	0.47	N	010780	500	154 억		1986697	N	N	4	N	00	N
25	20240729	090250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24500	-100	5	-0.41	13634400	557	1.43	24500	24500	24400	31950	17250	24600	24450.00	6.58	0	14	25166	24882	24316	24032	23466	25025	24175	154	7350	500	18200	50	1	30186976	7396	4.70	0.48	12	0.00	5216.00	51082.00	36200	20230725	-32.32	23250	20240118	5.38	31200	-21.47	20240322	23250	5.38	20240118	34250	-28.47	20230731	23250	5.38	20240118	0.47	N	010780	500	154 억		1986697	N	N	4	N	00	N
26	20240726	160246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24600	850	2	3.58	943957100	38751	194.93	23750	24600	23750	30850	16650	23750	24356.98	6.56	0	6134	24016	23882	23716	23582	23416	23950	23650	154	7100	500	17570	50	1	30186976	7426	4.72	0.48	12	0.13	5216.00	51082.00	36200	20230725	-32.04	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	35550	-30.80	20230726	23250	5.81	20240118	0.47	N	010780	500	154 억		1980350	N	N	4	N	00	N
27	20240726	150250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24500	750	2	3.16	860351550	35346	177.81	23750	24600	23750	30850	16650	23750	24340.85	6.56	0	6854	24016	23882	23716	23582	23416	23950	23650	154	7100	500	17570	50	1	30186976	7396	4.70	0.48	12	0.12	5216.00	51082.00	36200	20230725	-32.32	23250	20240118	5.38	31200	-21.47	20240322	23250	5.38	20240118	35550	-31.08	20230726	23250	5.38	20240118	0.47	N	010780	500	154 억		1980350	N	N	29	N	00	N
28	20240726	140251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24450	700	2	2.95	798654600	32827	165.13	23750	24600	23750	30850	16650	23750	24329.20	6.56	0	6584	24016	23882	23716	23582	23416	23950	23650	154	7100	500	17570	50	1	30186976	7381	4.69	0.48	12	0.11	5216.00	51082.00	36200	20230725	-32.46	23250	20240118	5.16	31200	-21.63	20240322	23250	5.16	20240118	35550	-31.22	20230726	23250	5.16	20240118	0.47	N	010780	500	154 억		1980350	N	N	29	N	00	N
29	20240726	130250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24600	850	2	3.58	744351400	30613	154.00	23750	24600	23750	30850	16650	23750	24314.88	6.56	0	5607	24016	23882	23716	23582	23416	23950	23650	154	7100	500	17570	50	1	30186976	7426	4.72	0.48	12	0.10	5216.00	51082.00	36200	20230725	-32.04	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	35550	-30.80	20230726	23250	5.81	20240118	0.47	N	010780	500	154 억		1980350	N	N	29	N	00	N
30	20240726	120250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24500	750	2	3.16	589142800	24259	122.03	23750	24600	23750	30850	16650	23750	24285.54	6.56	0	5602	24016	23882	23716	23582	23416	23950	23650	154	7100	500	17570	50	1	30186976	7396	4.70	0.48	12	0.08	5216.00	51082.00	36200	20230725	-32.32	23250	20240118	5.38	31200	-21.47	20240322	23250	5.38	20240118	35550	-31.08	20230726	23250	5.38	20240118	0.47	N	010780	500	154 억		1980350	N	N	29	N	00	N
31	20240726	110250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24500	750	2	3.16	444767850	18377	92.44	23750	24500	23750	30850	16650	23750	24202.42	6.56	0	4781	24016	23882	23716	23582	23416	23950	23650	154	7100	500	17570	50	1	30186976	7396	4.70	0.48	12	0.06	5216.00	51082.00	36200	20230725	-32.32	23250	20240118	5.38	31200	-21.47	20240322	23250	5.38	20240118	35550	-31.08	20230726	23250	5.38	20240118	0.47	N	010780	500	154 억		1980350	N	N	29	N	00	N
32	20240726	100250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24100	350	2	1.47	179415600	7489	37.67	23750	24100	23750	30850	16650	23750	23957.22	6.56	0	1828	24016	23882	23716	23582	23416	23950	23650	154	7100	500	17570	50	1	30186976	7275	4.62	0.47	12	0.02	5216.00	51082.00	36200	20230725	-33.43	23250	20240118	3.66	31200	-22.76	20240322	23250	3.66	20240118	35550	-32.21	20230726	23250	3.66	20240118	0.47	N	010780	500	154 억		1980350	N	N	29	N	00	N
33	20240726	090250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23850	100	2	0.42	974300	41	0.21	23750	23850	23750	30850	16650	23750	23763.41	6.56	0	-3	24016	23882	23716	23582	23416	23950	23650	154	7100	500	17570	50	1	30186976	7200	4.57	0.47	12	0.00	5216.00	51082.00	36200	20230725	-34.12	23250	20240118	2.58	31200	-23.56	20240322	23250	2.58	20240118	35550	-32.91	20230726	23250	2.58	20240118	0.47	N	010780	500	154 억		1980350	N	N	29	N	00	N
34	20240725	160249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23750	-200	5	-0.84	470195250	19864	131.41	23650	23850	23550	31100	16800	23950	23670.60	6.56	0	-1298	24350	24150	23900	23700	23450	24250	23800	154	7150	500	17720	50	1	30186976	7169	4.55	0.46	12	0.07	5216.00	51082.00	36200	20230725	-34.39	23250	20240118	2.15	31200	-23.88	20240322	23250	2.15	20240118	36200	-34.39	20230725	23250	2.15	20240118	0.48	N	010780	500	154 억		1980156	N	N	29	N	00	N
35	20240725	150252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23750	-200	5	-0.84	430915650	18209	120.46	23650	23850	23550	31100	16800	23950	23664.98	6.56	0	-1223	24350	24150	23900	23700	23450	24250	23800	154	7150	500	17720	50	1	30186976	7169	4.55	0.46	12	0.06	5216.00	51082.00	36200	20230725	-34.39	23250	20240118	2.15	31200	-23.88	20240322	23250	2.15	20240118	36200	-34.39	20230725	23250	2.15	20240118	0.48	N	010780	500	154 억		1980156	N	N	339	N	00	N
36	20240725	140250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23800	-150	5	-0.63	395550450	16723	110.63	23650	23850	23550	31100	16800	23950	23653.08	6.56	0	-1273	24350	24150	23900	23700	23450	24250	23800	154	7150	500	17720	50	1	30186976	7185	4.56	0.47	12	0.06	5216.00	51082.00	36200	20230725	-34.25	23250	20240118	2.37	31200	-23.72	20240322	23250	2.37	20240118	36200	-34.25	20230725	23250	2.37	20240118	0.48	N	010780	500	154 억		1980156	N	N	339	N	00	N
37	20240725	130250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23700	-250	5	-1.04	377267450	15954	105.54	23650	23800	23550	31100	16800	23950	23647.20	6.56	0	-1191	24350	24150	23900	23700	23450	24250	23800	154	7150	500	17720	50	1	30186976	7154	4.54	0.46	12	0.05	5216.00	51082.00	36200	20230725	-34.53	23250	20240118	1.94	31200	-24.04	20240322	23250	1.94	20240118	36200	-34.53	20230725	23250	1.94	20240118	0.48	N	010780	500	154 억		1980156	N	N	339	N	00	N
38	20240725	120250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23650	-300	5	-1.25	303303750	12832	84.89	23650	23800	23550	31100	16800	23950	23636.51	6.56	0	-1840	24350	24150	23900	23700	23450	24250	23800	154	7150	500	17720	50	1	30186976	7139	4.53	0.46	12	0.04	5216.00	51082.00	36200	20230725	-34.67	23250	20240118	1.72	31200	-24.20	20240322	23250	1.72	20240118	36200	-34.67	20230725	23250	1.72	20240118	0.48	N	010780	500	154 억		1980156	N	N	339	N	00	N
39	20240725	110250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23650	-300	5	-1.25	275186150	11643	77.02	23650	23800	23550	31100	16800	23950	23635.33	6.56	0	-1861	24350	24150	23900	23700	23450	24250	23800	154	7150	500	17720	50	1	30186976	7139	4.53	0.46	12	0.04	5216.00	51082.00	36200	20230725	-34.67	23250	20240118	1.72	31200	-24.20	20240322	23250	1.72	20240118	36200	-34.67	20230725	23250	1.72	20240118	0.48	N	010780	500	154 억		1980156	N	N	339	N	00	N
40	20240725	100249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23650	-300	5	-1.25	181940250	7691	50.88	23650	23800	23600	31100	16800	23950	23656.25	6.56	0	-1496	24350	24150	23900	23700	23450	24250	23800	154	7150	500	17720	50	1	30186976	7139	4.53	0.46	12	0.03	5216.00	51082.00	36200	20230725	-34.67	23250	20240118	1.72	31200	-24.20	20240322	23250	1.72	20240118	36200	-34.67	20230725	23250	1.72	20240118	0.48	N	010780	500	154 억		1980156	N	N	339	N	00	N
41	20240725	090250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23700	-250	5	-1.04	15324050	648	4.29	23650	23700	23600	31100	16800	23950	23648.23	6.56	0	-70	24350	24150	23900	23700	23450	24250	23800	154	7150	500	17720	50	1	30186976	7154	4.54	0.46	12	0.00	5216.00	51082.00	36200	20230725	-34.53	23250	20240118	1.94	31200	-24.04	20240322	23250	1.94	20240118	36200	-34.53	20230725	23250	1.94	20240118	0.48	N	010780	500	154 억		1980156	N	N	339	N	00	N
42	20240724	160247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23950	250	2	1.05	361129500	15116	37.70	23800	24100	23650	30800	16600	23700	23890.50	6.56	0	-647	24633	24166	23883	23416	23133	24025	23275	154	7100	500	17530	50	1	30186976	7230	4.59	0.47	12	0.05	5216.00	51082.00	36200	20230725	-33.84	23250	20240118	3.01	31200	-23.24	20240322	23250	3.01	20240118	36200	-33.84	20230725	23250	3.01	20240118	0.47	N	010780	500	154 억		1981085	N	N	339	N	00	N
43	20240724	150250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23950	250	2	1.05	296671100	12425	30.99	23800	24100	23650	30800	16600	23700	23876.96	6.56	0	-554	24633	24166	23883	23416	23133	24025	23275	154	7100	500	17530	50	1	30186976	7230	4.59	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.84	23250	20240118	3.01	31200	-23.24	20240322	23250	3.01	20240118	36200	-33.84	20230725	23250	3.01	20240118	0.47	N	010780	500	154 억		1981085	N	N	0	N	00	N
44	20240724	140253	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23900	200	2	0.84	263417750	11032	27.51	23800	24100	23650	30800	16600	23700	23877.62	6.56	0	-742	24633	24166	23883	23416	23133	24025	23275	154	7100	500	17530	50	1	30186976	7215	4.58	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.98	23250	20240118	2.80	31200	-23.40	20240322	23250	2.80	20240118	36200	-33.98	20230725	23250	2.80	20240118	0.47	N	010780	500	154 억		1981085	N	N	0	N	00	N
45	20240724	130248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23950	250	2	1.05	208202450	8717	21.74	23800	24100	23650	30800	16600	23700	23884.67	6.56	0	105	24633	24166	23883	23416	23133	24025	23275	154	7100	500	17530	50	1	30186976	7230	4.59	0.47	12	0.03	5216.00	51082.00	36200	20230725	-33.84	23250	20240118	3.01	31200	-23.24	20240322	23250	3.01	20240118	36200	-33.84	20230725	23250	3.01	20240118	0.47	N	010780	500	154 억		1981085	N	N	0	N	00	N
46	20240724	120250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23950	250	2	1.05	186102650	7793	19.43	23800	24100	23650	30800	16600	23700	23880.77	6.56	0	-285	24633	24166	23883	23416	23133	24025	23275	154	7100	500	17530	50	1	30186976	7230	4.59	0.47	12	0.03	5216.00	51082.00	36200	20230725	-33.84	23250	20240118	3.01	31200	-23.24	20240322	23250	3.01	20240118	36200	-33.84	20230725	23250	3.01	20240118	0.47	N	010780	500	154 억		1981085	N	N	0	N	00	N
47	20240724	110250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23950	250	2	1.05	144792950	6065	15.12	23800	24100	23650	30800	16600	23700	23873.56	6.56	0	-913	24633	24166	23883	23416	23133	24025	23275	154	7100	500	17530	50	1	30186976	7230	4.59	0.47	12	0.02	5216.00	51082.00	36200	20230725	-33.84	23250	20240118	3.01	31200	-23.24	20240322	23250	3.01	20240118	36200	-33.84	20230725	23250	3.01	20240118	0.47	N	010780	500	154 억		1981085	N	N	0	N	00	N
48	20240724	100250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	350	2	1.48	98170150	4122	10.28	23800	24050	23650	30800	16600	23700	23816.17	6.56	0	-712	24633	24166	23883	23416	23133	24025	23275	154	7100	500	17530	50	1	30186976	7260	4.61	0.47	12	0.01	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	36200	-33.56	20230725	23250	3.44	20240118	0.47	N	010780	500	154 억		1981085	N	N	0	N	00	N
49	20240724	090250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23700	0	3	0.00	35836100	1512	3.77	23800	23800	23650	30800	16600	23700	23701.13	6.56	0	-1070	24633	24166	23883	23416	23133	24025	23275	154	7100	500	17530	50	1	30186976	7154	4.54	0.46	12	0.01	5216.00	51082.00	36200	20230725	-34.53	23250	20240118	1.94	31200	-24.04	20240322	23250	1.94	20240118	36200	-34.53	20230725	23250	1.94	20240118	0.47	N	010780	500	154 억		1981085	N	N	0	N	00	N
50	20240723	160246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23700	-450	5	-1.86	932156050	39137	104.17	24350	24350	23600	31350	16950	24150	23818.24	6.57	0	-3284	24950	24550	24200	23800	23450	24375	23625	154	7200	500	17870	50	1	30186976	7154	4.54	0.46	12	0.13	5216.00	51082.00	36200	20230725	-34.53	23250	20240118	1.94	31200	-24.04	20240322	23250	1.94	20240118	36200	-34.53	20230725	23250	1.94	20240118	0.49	N	010780	500	154 억		1983572	N	N	0	N	00	N
51	20240723	150254	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23700	-450	5	-1.86	759329800	31843	84.75	24350	24350	23700	31350	16950	24150	23846.05	6.57	0	-1633	24950	24550	24200	23800	23450	24375	23625	154	7200	500	17870	50	1	30186976	7154	4.54	0.46	12	0.11	5216.00	51082.00	36200	20230725	-34.53	23250	20240118	1.94	31200	-24.04	20240322	23250	1.94	20240118	36200	-34.53	20230725	23250	1.94	20240118	0.49	N	010780	500	154 억		1983572	N	N	0	N	00	N
52	20240723	140247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23700	-450	5	-1.86	624991700	26180	69.68	24350	24350	23700	31350	16950	24150	23872.87	6.57	0	-1233	24950	24550	24200	23800	23450	24375	23625	154	7200	500	17870	50	1	30186976	7154	4.54	0.46	12	0.09	5216.00	51082.00	36200	20230725	-34.53	23250	20240118	1.94	31200	-24.04	20240322	23250	1.94	20240118	36200	-34.53	20230725	23250	1.94	20240118	0.49	N	010780	500	154 억		1983572	N	N	0	N	00	N
53	20240723	130246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23850	-300	5	-1.24	432928100	18104	48.18	24350	24350	23750	31350	16950	24150	23913.39	6.57	0	-1458	24950	24550	24200	23800	23450	24375	23625	154	7200	500	17870	50	1	30186976	7200	4.57	0.47	12	0.06	5216.00	51082.00	36200	20230725	-34.12	23250	20240118	2.58	31200	-23.56	20240322	23250	2.58	20240118	36200	-34.12	20230725	23250	2.58	20240118	0.49	N	010780	500	154 억		1983572	N	N	0	N	00	N
54	20240723	120250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23900	-250	5	-1.04	348189100	14545	38.71	24350	24350	23750	31350	16950	24150	23938.75	6.57	0	-1039	24950	24550	24200	23800	23450	24375	23625	154	7200	500	17870	50	1	30186976	7215	4.58	0.47	12	0.05	5216.00	51082.00	36200	20230725	-33.98	23250	20240118	2.80	31200	-23.40	20240322	23250	2.80	20240118	36200	-33.98	20230725	23250	2.80	20240118	0.49	N	010780	500	154 억		1983572	N	N	0	N	00	N
55	20240723	110249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23950	-200	5	-0.83	206221150	8587	22.85	24350	24350	23850	31350	16950	24150	24015.51	6.57	0	-1434	24950	24550	24200	23800	23450	24375	23625	154	7200	500	17870	50	1	30186976	7230	4.59	0.47	12	0.03	5216.00	51082.00	36200	20230725	-33.84	23250	20240118	3.01	31200	-23.24	20240322	23250	3.01	20240118	36200	-33.84	20230725	23250	3.01	20240118	0.49	N	010780	500	154 억		1983572	N	N	0	N	00	N
56	20240723	100249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24100	-50	5	-0.21	83510250	3455	9.20	24350	24350	24050	31350	16950	24150	24170.84	6.57	0	-1326	24950	24550	24200	23800	23450	24375	23625	154	7200	500	17870	50	1	30186976	7275	4.62	0.47	12	0.01	5216.00	51082.00	36200	20230725	-33.43	23250	20240118	3.66	31200	-22.76	20240322	23250	3.66	20240118	36200	-33.43	20230725	23250	3.66	20240118	0.49	N	010780	500	154 억		1983572	N	N	0	N	00	N
57	20240723	090249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24250	100	2	0.41	5148450	212	0.56	24350	24350	24250	31350	16950	24150	24285.14	6.57	0	-72	24950	24550	24200	23800	23450	24375	23625	154	7200	500	17870	50	1	30186976	7320	4.65	0.47	12	0.00	5216.00	51082.00	36200	20230725	-33.01	23250	20240118	4.30	31200	-22.28	20240322	23250	4.30	20240118	36200	-33.01	20230725	23250	4.30	20240118	0.49	N	010780	500	154 억		1983572	N	N	0	N	00	N
58	20240722	160246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24150	-600	5	-2.42	905398000	37494	250.13	24550	24600	23850	32150	17350	24750	24147.81	6.60	0	-9416	25183	24966	24783	24566	24383	24875	24475	154	7400	500	18310	50	1	30186976	7290	4.63	0.47	12	0.12	5216.00	51082.00	36200	20230725	-33.29	23250	20240118	3.87	31200	-22.60	20240322	23250	3.87	20240118	36200	-33.29	20230725	23250	3.87	20240118	0.48	N	010780	500	154 억		1992926	N	N	14	N	00	N
59	20240722	150249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24250	-500	5	-2.02	859952800	35614	237.59	24550	24600	23850	32150	17350	24750	24146.48	6.60	0	-9191	25183	24966	24783	24566	24383	24875	24475	154	7400	500	18310	50	1	30186976	7320	4.65	0.47	12	0.12	5216.00	51082.00	36200	20230725	-33.01	23250	20240118	4.30	31200	-22.28	20240322	23250	4.30	20240118	36200	-33.01	20230725	23250	4.30	20240118	0.48	N	010780	500	154 억		1992926	N	N	14	N	00	N
60	20240722	140249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24200	-550	5	-2.22	807080800	33425	222.98	24550	24600	23850	32150	17350	24750	24146.02	6.60	0	-8884	25183	24966	24783	24566	24383	24875	24475	154	7400	500	18310	50	1	30186976	7305	4.64	0.47	12	0.11	5216.00	51082.00	36200	20230725	-33.15	23250	20240118	4.09	31200	-22.44	20240322	23250	4.09	20240118	36200	-33.15	20230725	23250	4.09	20240118	0.48	N	010780	500	154 억		1992926	N	N	14	N	00	N
61	20240722	130247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24000	-750	5	-3.03	746574550	30901	206.14	24550	24600	23850	32150	17350	24750	24160.21	6.60	0	-8806	25183	24966	24783	24566	24383	24875	24475	154	7400	500	18310	50	1	30186976	7245	4.60	0.47	12	0.10	5216.00	51082.00	36200	20230725	-33.70	23250	20240118	3.23	31200	-23.08	20240322	23250	3.23	20240118	36200	-33.70	20230725	23250	3.23	20240118	0.48	N	010780	500	154 억		1992926	N	N	14	N	00	N
62	20240722	120247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24100	-650	5	-2.63	486811300	20071	133.90	24550	24600	24050	32150	17350	24750	24254.46	6.60	0	-7802	25183	24966	24783	24566	24383	24875	24475	154	7400	500	18310	50	1	30186976	7275	4.62	0.47	12	0.07	5216.00	51082.00	36200	20230725	-33.43	23250	20240118	3.66	31200	-22.76	20240322	23250	3.66	20240118	36200	-33.43	20230725	23250	3.66	20240118	0.48	N	010780	500	154 억		1992926	N	N	14	N	00	N
63	20240722	110249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	-700	5	-2.83	460749800	18988	126.67	24550	24600	24050	32150	17350	24750	24265.31	6.60	0	-7673	25183	24966	24783	24566	24383	24875	24475	154	7400	500	18310	50	1	30186976	7260	4.61	0.47	12	0.06	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	36200	-33.56	20230725	23250	3.44	20240118	0.48	N	010780	500	154 억		1992926	N	N	14	N	00	N
64	20240722	100247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24150	-600	5	-2.42	309359200	12713	84.81	24550	24600	24050	32150	17350	24750	24334.08	6.60	0	-7034	25183	24966	24783	24566	24383	24875	24475	154	7400	500	18310	50	1	30186976	7290	4.63	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.29	23250	20240118	3.87	31200	-22.60	20240322	23250	3.87	20240118	36200	-33.29	20230725	23250	3.87	20240118	0.48	N	010780	500	154 억		1992926	N	N	14	N	00	N
65	20240722	090247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24500	-250	5	-1.01	7798650	318	2.12	24550	24600	24450	32150	17350	24750	24524.06	6.60	0	50	25183	24966	24783	24566	24383	24875	24475	154	7400	500	18310	50	1	30186976	7396	4.70	0.48	12	0.00	5216.00	51082.00	36200	20230725	-32.32	23250	20240118	5.38	31200	-21.47	20240322	23250	5.38	20240118	36200	-32.32	20230725	23250	5.38	20240118	0.48	N	010780	500	154 억		1992926	N	N	14	N	00	N
66	20240719	160245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24750	-200	5	-0.80	360034050	14581	38.30	24950	25000	24600	32400	17500	24950	24691.96	6.61	0	-4234	25650	25300	25050	24700	24450	25175	24575	154	7450	500	18460	50	1	30186976	7471	4.75	0.48	12	0.05	5216.00	51082.00	36200	20230725	-31.63	23250	20240118	6.45	31200	-20.67	20240322	23250	6.45	20240118	36200	-31.63	20230725	23250	6.45	20240118	0.48	N	010780	500	154 억		1996782	N	N	14	N	00	N
67	20240719	150245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24650	-300	5	-1.20	317141300	12845	33.74	24950	25000	24600	32400	17500	24950	24689.86	6.61	0	-4142	25650	25300	25050	24700	24450	25175	24575	154	7450	500	18460	50	1	30186976	7441	4.73	0.48	12	0.04	5216.00	51082.00	36200	20230725	-31.91	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36200	-31.91	20230725	23250	6.02	20240118	0.48	N	010780	500	154 억		1996782	N	N	39	N	00	N
68	20240719	140247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24650	-300	5	-1.20	297539900	12050	31.65	24950	25000	24600	32400	17500	24950	24692.11	6.61	0	-3815	25650	25300	25050	24700	24450	25175	24575	154	7450	500	18460	50	1	30186976	7441	4.73	0.48	12	0.04	5216.00	51082.00	36200	20230725	-31.91	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36200	-31.91	20230725	23250	6.02	20240118	0.48	N	010780	500	154 억		1996782	N	N	39	N	00	N
69	20240719	130242	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24600	-350	5	-1.40	271957750	11011	28.92	24950	25000	24600	32400	17500	24950	24698.73	6.61	0	-3497	25650	25300	25050	24700	24450	25175	24575	154	7450	500	18460	50	1	30186976	7426	4.72	0.48	12	0.04	5216.00	51082.00	36200	20230725	-32.04	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	36200	-32.04	20230725	23250	5.81	20240118	0.48	N	010780	500	154 억		1996782	N	N	39	N	00	N
70	20240719	120243	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24650	-300	5	-1.20	247969300	10037	26.36	24950	25000	24600	32400	17500	24950	24705.52	6.61	0	-3056	25650	25300	25050	24700	24450	25175	24575	154	7450	500	18460	50	1	30186976	7441	4.73	0.48	12	0.03	5216.00	51082.00	36200	20230725	-31.91	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36200	-31.91	20230725	23250	6.02	20240118	0.48	N	010780	500	154 억		1996782	N	N	39	N	00	N
71	20240719	110244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24700	-250	5	-1.00	231163750	9355	24.57	24950	25000	24600	32400	17500	24950	24710.18	6.61	0	-2982	25650	25300	25050	24700	24450	25175	24575	154	7450	500	18460	50	1	30186976	7456	4.74	0.48	12	0.03	5216.00	51082.00	36200	20230725	-31.77	23250	20240118	6.24	31200	-20.83	20240322	23250	6.24	20240118	36200	-31.77	20230725	23250	6.24	20240118	0.48	N	010780	500	154 억		1996782	N	N	39	N	00	N
72	20240719	100228	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24750	-200	5	-0.80	92484350	3739	9.82	24950	25000	24600	32400	17500	24950	24735.05	6.61	0	-347	25650	25300	25050	24700	24450	25175	24575	154	7450	500	18460	50	1	30186976	7471	4.75	0.48	12	0.01	5216.00	51082.00	36200	20230725	-31.63	23250	20240118	6.45	31200	-20.67	20240322	23250	6.45	20240118	36200	-31.63	20230725	23250	6.45	20240118	0.48	N	010780	500	154 억		1996782	N	N	39	N	00	N
73	20240719	090255	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24950	0	3	0.00	11310100	454	1.19	24950	25000	24800	32400	17500	24950	24912.11	6.61	0	-306	25650	25300	25050	24700	24450	25175	24575	154	7450	500	18460	50	1	30186976	7532	4.78	0.49	12	0.00	5216.00	51082.00	36200	20230725	-31.08	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36200	-31.08	20230725	23250	7.31	20240118	0.48	N	010780	500	154 억		1996782	N	N	39	N	00	N
74	20240718	160241	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24950	-450	5	-1.77	938121600	37624	65.74	25400	25400	24800	33000	17800	25400	24934.12	6.65	0	-10595	25900	25650	25250	25000	24600	25775	25125	154	7600	500	18790	50	1	30186976	7532	4.78	0.49	12	0.12	5216.00	51082.00	36200	20230725	-31.08	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36200	-31.08	20230725	23250	7.31	20240118	0.49	N	010780	500	154 억		2007097	N	N	39	N	00	N
75	20240718	150244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24900	-500	5	-1.97	896926800	35970	62.85	25400	25400	24800	33000	17800	25400	24935.41	6.65	0	-10251	25900	25650	25250	25000	24600	25775	25125	154	7600	500	18790	50	1	30186976	7517	4.77	0.49	12	0.12	5216.00	51082.00	36200	20230725	-31.22	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	36200	-31.22	20230725	23250	7.10	20240118	0.49	N	010780	500	154 억		2007097	N	N	38	N	00	N
76	20240718	140242	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24850	-550	5	-2.17	848467600	34022	59.44	25400	25400	24800	33000	17800	25400	24938.79	6.65	0	-10216	25900	25650	25250	25000	24600	25775	25125	154	7600	500	18790	50	1	30186976	7501	4.76	0.49	12	0.11	5216.00	51082.00	36200	20230725	-31.35	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	36200	-31.35	20230725	23250	6.88	20240118	0.49	N	010780	500	154 억		2007097	N	N	38	N	00	N
77	20240718	130242	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24850	-550	5	-2.17	777349250	31159	54.44	25400	25400	24800	33000	17800	25400	24947.82	6.65	0	-9777	25900	25650	25250	25000	24600	25775	25125	154	7600	500	18790	50	1	30186976	7501	4.76	0.49	12	0.10	5216.00	51082.00	36200	20230725	-31.35	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	36200	-31.35	20230725	23250	6.88	20240118	0.49	N	010780	500	154 억		2007097	N	N	38	N	00	N
78	20240718	120242	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24800	-600	5	-2.36	749390400	30033	52.47	25400	25400	24800	33000	17800	25400	24952.23	6.65	0	-9796	25900	25650	25250	25000	24600	25775	25125	154	7600	500	18790	50	1	30186976	7486	4.75	0.49	12	0.10	5216.00	51082.00	36200	20230725	-31.49	23250	20240118	6.67	31200	-20.51	20240322	23250	6.67	20240118	36200	-31.49	20230725	23250	6.67	20240118	0.49	N	010780	500	154 억		2007097	N	N	38	N	00	N
79	20240718	110243	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24950	-450	5	-1.77	560269800	22414	39.16	25400	25400	24800	33000	17800	25400	24996.42	6.65	0	-8508	25900	25650	25250	25000	24600	25775	25125	154	7600	500	18790	50	1	30186976	7532	4.78	0.49	12	0.07	5216.00	51082.00	36200	20230725	-31.08	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36200	-31.08	20230725	23250	7.31	20240118	0.49	N	010780	500	154 억		2007097	N	N	38	N	00	N
80	20240718	100244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24850	-550	5	-2.17	521116500	20841	36.41	25400	25400	24800	33000	17800	25400	25004.39	6.65	0	-8569	25900	25650	25250	25000	24600	25775	25125	154	7600	500	18790	50	1	30186976	7501	4.76	0.49	12	0.07	5216.00	51082.00	36200	20230725	-31.35	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	36200	-31.35	20230725	23250	6.88	20240118	0.49	N	010780	500	154 억		2007097	N	N	38	N	00	N
81	20240718	090245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	25100	-300	5	-1.18	57772300	2289	4.00	25400	25400	25100	33000	17800	25400	25239.10	6.65	0	-560	25900	25650	25250	25000	24600	25775	25125	154	7600	500	18790	50	1	30186976	7577	4.81	0.49	12	0.01	5216.00	51082.00	36200	20230725	-30.66	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	36200	-30.66	20230725	23250	7.96	20240118	0.49	N	010780	500	154 억		2007097	N	N	38	N	00	N
82	20240717	160251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	25400	350	2	1.40	1444851750	57145	127.41	25050	25500	24850	32550	17550	25050	25283.77	6.59	0	17282	25650	25350	25000	24700	24350	25500	24850	154	7500	500	18530	50	1	30186976	7667	4.87	0.50	12	0.19	5216.00	51082.00	36200	20230725	-29.83	23250	20240118	9.25	31200	-18.59	20240322	23250	9.25	20240118	36200	-29.83	20230725	23250	9.25	20240118	0.49	N	010780	500	154 억		1989248	N	N	38	N	00	N
83	20240717	150253	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	25400	350	2	1.40	1305888550	51664	115.19	25050	25500	24850	32550	17550	25050	25276.57	6.59	0	17446	25650	25350	25000	24700	24350	25500	24850	154	7500	500	18530	50	1	30186976	7667	4.87	0.50	12	0.17	5216.00	51082.00	36200	20230725	-29.83	23250	20240118	9.25	31200	-18.59	20240322	23250	9.25	20240118	36200	-29.83	20230725	23250	9.25	20240118	0.49	N	010780	500	154 억		1989248	N	N	257	N	00	N
84	20240717	140252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	25400	350	2	1.40	1114287300	44119	98.37	25050	25500	24850	32550	17550	25050	25256.40	6.59	0	18428	25650	25350	25000	24700	24350	25500	24850	154	7500	500	18530	50	1	30186976	7667	4.87	0.50	12	0.15	5216.00	51082.00	36200	20230725	-29.83	23250	20240118	9.25	31200	-18.59	20240322	23250	9.25	20240118	36200	-29.83	20230725	23250	9.25	20240118	0.49	N	010780	500	154 억		1989248	N	N	257	N	00	N
85	20240717	130253	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	25400	350	2	1.40	1048071650	41512	92.55	25050	25500	24850	32550	17550	25050	25247.44	6.59	0	19186	25650	25350	25000	24700	24350	25500	24850	154	7500	500	18530	50	1	30186976	7667	4.87	0.50	12	0.14	5216.00	51082.00	36200	20230725	-29.83	23250	20240118	9.25	31200	-18.59	20240322	23250	9.25	20240118	36200	-29.83	20230725	23250	9.25	20240118	0.49	N	010780	500	154 억		1989248	N	N	257	N	00	N
86	20240717	120252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	25450	400	2	1.60	889211050	35269	78.63	25050	25500	24850	32550	17550	25050	25212.26	6.59	0	18284	25650	25350	25000	24700	24350	25500	24850	154	7500	500	18530	50	1	30186976	7683	4.88	0.50	12	0.12	5216.00	51082.00	36200	20230725	-29.70	23250	20240118	9.46	31200	-18.43	20240322	23250	9.46	20240118	36200	-29.70	20230725	23250	9.46	20240118	0.49	N	010780	500	154 억		1989248	N	N	257	N	00	N
87	20240717	110252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	25200	150	2	0.60	384100150	15346	34.21	25050	25250	24850	32550	17550	25050	25029.33	6.59	0	6986	25650	25350	25000	24700	24350	25500	24850	154	7500	500	18530	50	1	30186976	7607	4.83	0.49	12	0.05	5216.00	51082.00	36200	20230725	-30.39	23250	20240118	8.39	31200	-19.23	20240322	23250	8.39	20240118	36200	-30.39	20230725	23250	8.39	20240118	0.49	N	010780	500	154 억		1989248	N	N	257	N	00	N
88	20240717	100251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	25000	-50	5	-0.20	161624350	6472	14.43	25050	25100	24850	32550	17550	25050	24972.86	6.59	0	2170	25650	25350	25000	24700	24350	25500	24850	154	7500	500	18530	50	1	30186976	7547	4.79	0.49	12	0.02	5216.00	51082.00	36200	20230725	-30.94	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	36200	-30.94	20230725	23250	7.53	20240118	0.49	N	010780	500	154 억		1989248	N	N	257	N	00	N
89	20240717	090232	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	25050	0	3	0.00	53164700	2132	4.75	25050	25050	24850	32550	17550	25050	24936.54	6.59	0	1416	25650	25350	25000	24700	24350	25500	24850	154	7500	500	18530	50	1	30186976	7562	4.80	0.49	12	0.01	5216.00	51082.00	36200	20230725	-30.80	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.49	N	010780	500	154 억		1989248	N	N	257	N	00	N
90	20240716	160253	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	25050	200	2	0.80	1117674550	44660	153.55	24850	25300	24650	32300	17400	24850	25026.27	6.56	0	6656	25150	25000	24750	24600	24350	25075	24675	154	7450	500	18380	50	1	30186976	7562	4.80	0.49	12	0.15	5216.00	51082.00	36200	20230725	-30.80	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.49	N	010780	500	154 억		1980108	N	N	257	N	00	N
91	20240716	150255	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24950	100	2	0.40	981330400	39208	134.80	24850	25300	24650	32300	17400	24850	25028.83	6.56	0	9566	25150	25000	24750	24600	24350	25075	24675	154	7450	500	18380	50	1	30186976	7532	4.78	0.49	12	0.13	5216.00	51082.00	36200	20230725	-31.08	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36200	-31.08	20230725	23250	7.31	20240118	0.49	N	010780	500	154 억		1980108	N	N	3	N	00	N
92	20240716	140254	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24900	50	2	0.20	932640450	37258	128.10	24850	25300	24650	32300	17400	24850	25031.95	6.56	0	9747	25150	25000	24750	24600	24350	25075	24675	154	7450	500	18380	50	1	30186976	7517	4.77	0.49	12	0.12	5216.00	51082.00	36200	20230725	-31.22	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	36200	-31.22	20230725	23250	7.10	20240118	0.49	N	010780	500	154 억		1980108	N	N	3	N	00	N
93	20240716	130254	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24900	50	2	0.20	829592600	33135	113.92	24850	25300	24650	32300	17400	24850	25036.75	6.56	0	11440	25150	25000	24750	24600	24350	25075	24675	154	7450	500	18380	50	1	30186976	7517	4.77	0.49	12	0.11	5216.00	51082.00	36200	20230725	-31.22	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	36200	-31.22	20230725	23250	7.10	20240118	0.49	N	010780	500	154 억		1980108	N	N	3	N	00	N
94	20240716	120254	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24900	50	2	0.20	789096350	31510	108.34	24850	25300	24650	32300	17400	24850	25042.73	6.56	0	11555	25150	25000	24750	24600	24350	25075	24675	154	7450	500	18380	50	1	30186976	7517	4.77	0.49	12	0.10	5216.00	51082.00	36200	20230725	-31.22	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	36200	-31.22	20230725	23250	7.10	20240118	0.49	N	010780	500	154 억		1980108	N	N	3	N	00	N
95	20240716	110254	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24950	100	2	0.40	727731350	29048	99.87	24850	25300	24650	32300	17400	24850	25052.72	6.56	0	11555	25150	25000	24750	24600	24350	25075	24675	154	7450	500	18380	50	1	30186976	7532	4.78	0.49	12	0.10	5216.00	51082.00	36200	20230725	-31.08	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36200	-31.08	20230725	23250	7.31	20240118	0.49	N	010780	500	154 억		1980108	N	N	3	N	00	N
96	20240716	100253	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	25050	200	2	0.80	627700300	25044	86.11	24850	25300	24650	32300	17400	24850	25063.90	6.56	0	12011	25150	25000	24750	24600	24350	25075	24675	154	7450	500	18380	50	1	30186976	7562	4.80	0.49	12	0.08	5216.00	51082.00	36200	20230725	-30.80	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.49	N	010780	500	154 억		1980108	N	N	3	N	00	N
97	20240716	090252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24950	100	2	0.40	10762050	433	1.49	24850	25000	24650	32300	17400	24850	24854.62	6.56	0	-54	25150	25000	24750	24600	24350	25075	24675	154	7450	500	18380	50	1	30186976	7532	4.78	0.49	12	0.00	5216.00	51082.00	36200	20230725	-31.08	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36200	-31.08	20230725	23250	7.31	20240118	0.49	N	010780	500	154 억		1980108	N	N	3	N	00	N
98	20240715	160250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24850	200	2	0.81	714692150	28968	55.85	24800	24900	24500	32000	17300	24650	24671.47	6.57	0	-3709	25416	25032	24666	24282	23916	25225	24475	154	7350	500	18240	50	1	30186976	7501	4.76	0.49	12	0.10	5216.00	51082.00	36200	20230725	-31.35	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	36200	-31.35	20230725	23250	6.88	20240118	0.49	N	010780	500	154 억		1983786	N	N	3	N	00	N
99	20240715	150251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24800	150	2	0.61	666271700	27018	52.09	24800	24900	24500	32000	17300	24650	24660.29	6.57	0	-4034	25416	25032	24666	24282	23916	25225	24475	154	7350	500	18240	50	1	30186976	7486	4.75	0.49	12	0.09	5216.00	51082.00	36200	20230725	-31.49	23250	20240118	6.67	31200	-20.51	20240322	23250	6.67	20240118	36200	-31.49	20230725	23250	6.67	20240118	0.49	N	010780	500	154 억		1983786	N	N	118	N	00	N
100	20240715	140250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24650	0	3	0.00	589325950	23911	46.10	24800	24900	24500	32000	17300	24650	24646.65	6.57	0	-4004	25416	25032	24666	24282	23916	25225	24475	154	7350	500	18240	50	1	30186976	7441	4.73	0.48	12	0.08	5216.00	51082.00	36200	20230725	-31.91	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36200	-31.91	20230725	23250	6.02	20240118	0.49	N	010780	500	154 억		1983786	N	N	118	N	00	N
101	20240715	130251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24650	0	3	0.00	558655000	22669	43.71	24800	24900	24500	32000	17300	24650	24644.01	6.57	0	-3649	25416	25032	24666	24282	23916	25225	24475	154	7350	500	18240	50	1	30186976	7441	4.73	0.48	12	0.08	5216.00	51082.00	36200	20230725	-31.91	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36200	-31.91	20230725	23250	6.02	20240118	0.49	N	010780	500	154 억		1983786	N	N	118	N	00	N
102	20240715	120251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24650	0	3	0.00	505045150	20496	39.52	24800	24900	24500	32000	17300	24650	24641.16	6.57	0	-3964	25416	25032	24666	24282	23916	25225	24475	154	7350	500	18240	50	1	30186976	7441	4.73	0.48	12	0.07	5216.00	51082.00	36200	20230725	-31.91	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36200	-31.91	20230725	23250	6.02	20240118	0.49	N	010780	500	154 억		1983786	N	N	118	N	00	N
103	20240715	110251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24550	-100	5	-0.41	408933200	16598	32.00	24800	24900	24500	32000	17300	24650	24637.50	6.57	0	-4288	25416	25032	24666	24282	23916	25225	24475	154	7350	500	18240	50	1	30186976	7411	4.71	0.48	12	0.05	5216.00	51082.00	36200	20230725	-32.18	23250	20240118	5.59	31200	-21.31	20240322	23250	5.59	20240118	36200	-32.18	20230725	23250	5.59	20240118	0.49	N	010780	500	154 억		1983786	N	N	118	N	00	N
104	20240715	100252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24700	50	2	0.20	241296600	9812	18.92	24800	24900	24500	32000	17300	24650	24591.99	6.57	0	-2754	25416	25032	24666	24282	23916	25225	24475	154	7350	500	18240	50	1	30186976	7456	4.74	0.48	12	0.03	5216.00	51082.00	36200	20230725	-31.77	23250	20240118	6.24	31200	-20.83	20240322	23250	6.24	20240118	36200	-31.77	20230725	23250	6.24	20240118	0.49	N	010780	500	154 억		1983786	N	N	118	N	00	N
105	20240715	090251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24850	200	2	0.81	7566850	305	0.59	24800	24900	24700	32000	17300	24650	24809.34	6.57	0	-181	25416	25032	24666	24282	23916	25225	24475	154	7350	500	18240	50	1	30186976	7501	4.76	0.49	12	0.00	5216.00	51082.00	36200	20230725	-31.35	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	36200	-31.35	20230725	23250	6.88	20240118	0.49	N	010780	500	154 억		1983786	N	N	118	N	00	N
106	20240712	160249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24650	550	2	2.28	1281084000	51771	200.36	24300	25050	24300	31300	16900	24100	24745.56	6.55	0	8254	24700	24400	24150	23850	23600	24275	23725	154	7200	500	17830	50	1	30186976	7441	4.73	0.48	12	0.17	5216.00	51082.00	36200	20230725	-31.91	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36200	-31.91	20230725	23250	6.02	20240118	0.50	N	010780	500	154 억		1976172	N	N	97	N	00	N
107	20240712	150250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24650	550	2	2.28	1161111450	46906	181.53	24300	25050	24300	31300	16900	24100	24754.01	6.55	0	7797	24700	24400	24150	23850	23600	24275	23725	154	7200	500	17830	50	1	30186976	7441	4.73	0.48	12	0.16	5216.00	51082.00	36200	20230725	-31.91	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36200	-31.91	20230725	23250	6.02	20240118	0.50	N	010780	500	154 억		1976172	N	N	18	N	00	N
108	20240712	140252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24600	500	2	2.07	1077141200	43493	168.32	24300	25050	24300	31300	16900	24100	24765.85	6.55	0	9038	24700	24400	24150	23850	23600	24275	23725	154	7200	500	17830	50	1	30186976	7426	4.72	0.48	12	0.14	5216.00	51082.00	36200	20230725	-32.04	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	36200	-32.04	20230725	23250	5.81	20240118	0.50	N	010780	500	154 억		1976172	N	N	18	N	00	N
109	20240712	130250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24600	500	2	2.07	1018042900	41090	159.02	24300	25050	24300	31300	16900	24100	24775.93	6.55	0	9761	24700	24400	24150	23850	23600	24275	23725	154	7200	500	17830	50	1	30186976	7426	4.72	0.48	12	0.14	5216.00	51082.00	36200	20230725	-32.04	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	36200	-32.04	20230725	23250	5.81	20240118	0.50	N	010780	500	154 억		1976172	N	N	18	N	00	N
110	20240712	120250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24650	550	2	2.28	966521400	38997	150.92	24300	25050	24300	31300	16900	24100	24784.51	6.55	0	10068	24700	24400	24150	23850	23600	24275	23725	154	7200	500	17830	50	1	30186976	7441	4.73	0.48	12	0.13	5216.00	51082.00	36200	20230725	-31.91	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36200	-31.91	20230725	23250	6.02	20240118	0.50	N	010780	500	154 억		1976172	N	N	18	N	00	N
111	20240712	110249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24600	500	2	2.07	905304450	36516	141.32	24300	25050	24300	31300	16900	24100	24791.99	6.55	0	11237	24700	24400	24150	23850	23600	24275	23725	154	7200	500	17830	50	1	30186976	7426	4.72	0.48	12	0.12	5216.00	51082.00	36200	20230725	-32.04	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	36200	-32.04	20230725	23250	5.81	20240118	0.50	N	010780	500	154 억		1976172	N	N	18	N	00	N
112	20240712	100251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24700	600	2	2.49	799364550	32217	124.68	24300	25050	24300	31300	16900	24100	24811.89	6.55	0	12149	24700	24400	24150	23850	23600	24275	23725	154	7200	500	17830	50	1	30186976	7456	4.74	0.48	12	0.11	5216.00	51082.00	36200	20230725	-31.77	23250	20240118	6.24	31200	-20.83	20240322	23250	6.24	20240118	36200	-31.77	20230725	23250	6.24	20240118	0.50	N	010780	500	154 억		1976172	N	N	18	N	00	N
113	20240712	090249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24500	400	2	1.66	35953400	1473	5.70	24300	24500	24300	31300	16900	24100	24408.28	6.55	0	103	24700	24400	24150	23850	23600	24275	23725	154	7200	500	17830	50	1	30186976	7396	4.70	0.48	12	0.00	5216.00	51082.00	36200	20230725	-32.32	23250	20240118	5.38	31200	-21.47	20240322	23250	5.38	20240118	36200	-32.32	20230725	23250	5.38	20240118	0.50	N	010780	500	154 억		1976172	N	N	18	N	00	N
114	20240711	160247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24100	100	2	0.42	623870250	25832	145.17	24150	24450	23900	31200	16800	24000	24151.07	6.57	0	-5908	24366	24182	23966	23782	23566	24275	23875	154	7200	500	17760	50	1	30186976	7275	4.62	0.47	12	0.09	5216.00	51082.00	36200	20230725	-33.43	23250	20240118	3.66	31200	-22.76	20240322	23250	3.66	20240118	36200	-33.43	20230725	23250	3.66	20240118	0.51	N	010780	500	154 억		1981979	N	N	18	N	00	N
115	20240711	150251	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	50	2	0.21	544239600	22521	126.57	24150	24450	23900	31200	16800	24000	24165.87	6.57	0	-4727	24366	24182	23966	23782	23566	24275	23875	154	7200	500	17760	50	1	30186976	7260	4.61	0.47	12	0.07	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	36200	-33.56	20230725	23250	3.44	20240118	0.51	N	010780	500	154 억		1981979	N	N	5	N	00	N
116	20240711	140249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	50	2	0.21	420356850	17360	97.56	24150	24450	24000	31200	16800	24000	24214.10	6.57	0	-3706	24366	24182	23966	23782	23566	24275	23875	154	7200	500	17760	50	1	30186976	7260	4.61	0.47	12	0.06	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	36200	-33.56	20230725	23250	3.44	20240118	0.51	N	010780	500	154 억		1981979	N	N	5	N	00	N
117	20240711	130250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24200	200	2	0.83	323015000	13314	74.82	24150	24450	24050	31200	16800	24000	24261.30	6.57	0	-3050	24366	24182	23966	23782	23566	24275	23875	154	7200	500	17760	50	1	30186976	7305	4.64	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.15	23250	20240118	4.09	31200	-22.44	20240322	23250	4.09	20240118	36200	-33.15	20230725	23250	4.09	20240118	0.51	N	010780	500	154 억		1981979	N	N	5	N	00	N
118	20240711	120250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24100	100	2	0.42	294640050	12140	68.23	24150	24450	24050	31200	16800	24000	24270.19	6.57	0	-2661	24366	24182	23966	23782	23566	24275	23875	154	7200	500	17760	50	1	30186976	7275	4.62	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.43	23250	20240118	3.66	31200	-22.76	20240322	23250	3.66	20240118	36200	-33.43	20230725	23250	3.66	20240118	0.51	N	010780	500	154 억		1981979	N	N	5	N	00	N
119	20240711	110249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24200	200	2	0.83	266147300	10961	61.60	24150	24450	24050	31200	16800	24000	24281.30	6.57	0	-2263	24366	24182	23966	23782	23566	24275	23875	154	7200	500	17760	50	1	30186976	7305	4.64	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.15	23250	20240118	4.09	31200	-22.44	20240322	23250	4.09	20240118	36200	-33.15	20230725	23250	4.09	20240118	0.51	N	010780	500	154 억		1981979	N	N	5	N	00	N
120	20240711	100248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24250	250	2	1.04	201361550	8284	46.56	24150	24450	24050	31200	16800	24000	24307.29	6.57	0	-1573	24366	24182	23966	23782	23566	24275	23875	154	7200	500	17760	50	1	30186976	7320	4.65	0.47	12	0.03	5216.00	51082.00	36200	20230725	-33.01	23250	20240118	4.30	31200	-22.28	20240322	23250	4.30	20240118	36200	-33.01	20230725	23250	4.30	20240118	0.51	N	010780	500	154 억		1981979	N	N	5	N	00	N
121	20240711	090248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	50	2	0.21	5640100	234	1.32	24150	24150	24050	31200	16800	24000	24102.99	6.57	0	-159	24366	24182	23966	23782	23566	24275	23875	154	7200	500	17760	50	1	30186976	7260	4.61	0.47	12	0.00	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	36200	-33.56	20230725	23250	3.44	20240118	0.51	N	010780	500	154 억		1981979	N	N	5	N	00	N
122	20240710	160248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24000	0	3	0.00	416301900	17336	57.38	23850	24150	23750	31200	16800	24000	24013.72	6.58	0	-3928	24500	24250	23850	23600	23200	24375	23725	154	7200	500	17760	50	1	30186976	7245	4.60	0.47	12	0.06	5216.00	51082.00	36200	20230725	-33.70	23250	20240118	3.23	31200	-23.08	20240322	23250	3.23	20240118	36200	-33.70	20230725	23250	3.23	20240118	0.49	N	010780	500	154 억		1986562	N	N	5	N	00	N
123	20240710	150249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24150	150	2	0.62	371985450	15495	51.29	23850	24150	23750	31200	16800	24000	24006.81	6.58	0	-2836	24500	24250	23850	23600	23200	24375	23725	154	7200	500	17760	50	1	30186976	7290	4.63	0.47	12	0.05	5216.00	51082.00	36200	20230725	-33.29	23250	20240118	3.87	31200	-22.60	20240322	23250	3.87	20240118	36200	-33.29	20230725	23250	3.87	20240118	0.49	N	010780	500	154 억		1986562	N	N	124	N	00	N
124	20240710	140248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24100	100	2	0.42	308362950	12855	42.55	23850	24150	23750	31200	16800	24000	23987.78	6.58	0	-1912	24500	24250	23850	23600	23200	24375	23725	154	7200	500	17760	50	1	30186976	7275	4.62	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.43	23250	20240118	3.66	31200	-22.76	20240322	23250	3.66	20240118	36200	-33.43	20230725	23250	3.66	20240118	0.49	N	010780	500	154 억		1986562	N	N	124	N	00	N
125	20240710	130248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24150	150	2	0.62	237934750	9927	32.86	23850	24150	23750	31200	16800	24000	23968.44	6.58	0	-1076	24500	24250	23850	23600	23200	24375	23725	154	7200	500	17760	50	1	30186976	7290	4.63	0.47	12	0.03	5216.00	51082.00	36200	20230725	-33.29	23250	20240118	3.87	31200	-22.60	20240322	23250	3.87	20240118	36200	-33.29	20230725	23250	3.87	20240118	0.49	N	010780	500	154 억		1986562	N	N	124	N	00	N
126	20240710	120247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	50	2	0.21	192379700	8035	26.60	23850	24100	23750	31200	16800	24000	23942.71	6.58	0	-710	24500	24250	23850	23600	23200	24375	23725	154	7200	500	17760	50	1	30186976	7260	4.61	0.47	12	0.03	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	36200	-33.56	20230725	23250	3.44	20240118	0.49	N	010780	500	154 억		1986562	N	N	124	N	00	N
127	20240710	110250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24000	0	3	0.00	161549600	6751	22.35	23850	24100	23750	31200	16800	24000	23929.73	6.58	0	-517	24500	24250	23850	23600	23200	24375	23725	154	7200	500	17760	50	1	30186976	7245	4.60	0.47	12	0.02	5216.00	51082.00	36200	20230725	-33.70	23250	20240118	3.23	31200	-23.08	20240322	23250	3.23	20240118	36200	-33.70	20230725	23250	3.23	20240118	0.49	N	010780	500	154 억		1986562	N	N	124	N	00	N
128	20240710	100246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24000	0	3	0.00	46079700	1921	6.36	23850	24100	23850	31200	16800	24000	23987.35	6.58	0	-188	24500	24250	23850	23600	23200	24375	23725	154	7200	500	17760	50	1	30186976	7245	4.60	0.47	12	0.01	5216.00	51082.00	36200	20230725	-33.70	23250	20240118	3.23	31200	-23.08	20240322	23250	3.23	20240118	36200	-33.70	20230725	23250	3.23	20240118	0.49	N	010780	500	154 억		1986562	N	N	124	N	00	N
129	20240710	090248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24100	100	2	0.42	8424700	353	1.17	23850	24100	23850	31200	16800	24000	23866.01	6.58	0	61	24500	24250	23850	23600	23200	24375	23725	154	7200	500	17760	50	1	30186976	7275	4.62	0.47	12	0.00	5216.00	51082.00	36200	20230725	-33.43	23250	20240118	3.66	31200	-22.76	20240322	23250	3.66	20240118	36200	-33.43	20230725	23250	3.66	20240118	0.49	N	010780	500	154 억		1986562	N	N	124	N	00	N
130	20240709	160248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24000	350	2	1.48	718667850	30212	60.33	23650	24100	23450	30700	16600	23650	23787.35	6.58	0	377	24450	24050	23750	23350	23050	23900	23200	154	7050	500	17500	50	1	30186976	7245	4.60	0.47	12	0.10	5216.00	51082.00	36200	20230725	-33.70	23250	20240118	3.23	31200	-23.08	20240322	23250	3.23	20240118	36200	-33.70	20230725	23250	3.23	20240118	0.49	N	010780	500	154 억		1986166	N	N	124	N	00	N
131	20240709	150248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	400	2	1.69	657919900	27685	55.29	23650	24100	23450	30700	16600	23650	23764.49	6.58	0	692	24450	24050	23750	23350	23050	23900	23200	154	7050	500	17500	50	1	30186976	7260	4.61	0.47	12	0.09	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	36200	-33.56	20230725	23250	3.44	20240118	0.49	N	010780	500	154 억		1986166	N	N	106	N	00	N
132	20240709	140248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23950	300	2	1.27	522686700	22051	44.04	23650	23950	23450	30700	16600	23650	23703.54	6.58	0	2259	24450	24050	23750	23350	23050	23900	23200	154	7050	500	17500	50	1	30186976	7230	4.59	0.47	12	0.07	5216.00	51082.00	36200	20230725	-33.84	23250	20240118	3.01	31200	-23.24	20240322	23250	3.01	20240118	36200	-33.84	20230725	23250	3.01	20240118	0.49	N	010780	500	154 억		1986166	N	N	106	N	00	N
133	20240709	130248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23650	0	3	0.00	388320250	16400	32.75	23650	23900	23450	30700	16600	23650	23678.06	6.58	0	937	24450	24050	23750	23350	23050	23900	23200	154	7050	500	17500	50	1	30186976	7139	4.53	0.46	12	0.05	5216.00	51082.00	36200	20230725	-34.67	23250	20240118	1.72	31200	-24.20	20240322	23250	1.72	20240118	36200	-34.67	20230725	23250	1.72	20240118	0.49	N	010780	500	154 억		1986166	N	N	106	N	00	N
134	20240709	120250	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23650	0	3	0.00	305881300	12920	25.80	23650	23900	23450	30700	16600	23650	23675.02	6.58	0	1892	24450	24050	23750	23350	23050	23900	23200	154	7050	500	17500	50	1	30186976	7139	4.53	0.46	12	0.04	5216.00	51082.00	36200	20230725	-34.67	23250	20240118	1.72	31200	-24.20	20240322	23250	1.72	20240118	36200	-34.67	20230725	23250	1.72	20240118	0.49	N	010780	500	154 억		1986166	N	N	106	N	00	N
135	20240709	110249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23650	0	3	0.00	264931100	11190	22.35	23650	23900	23450	30700	16600	23650	23675.70	6.58	0	2146	24450	24050	23750	23350	23050	23900	23200	154	7050	500	17500	50	1	30186976	7139	4.53	0.46	12	0.04	5216.00	51082.00	36200	20230725	-34.67	23250	20240118	1.72	31200	-24.20	20240322	23250	1.72	20240118	36200	-34.67	20230725	23250	1.72	20240118	0.49	N	010780	500	154 억		1986166	N	N	106	N	00	N
136	20240709	100248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23700	50	2	0.21	152390900	6430	12.84	23650	23900	23450	30700	16600	23650	23699.98	6.58	0	2151	24450	24050	23750	23350	23050	23900	23200	154	7050	500	17500	50	1	30186976	7154	4.54	0.46	12	0.02	5216.00	51082.00	36200	20230725	-34.53	23250	20240118	1.94	31200	-24.04	20240322	23250	1.94	20240118	36200	-34.53	20230725	23250	1.94	20240118	0.49	N	010780	500	154 억		1986166	N	N	106	N	00	N
137	20240709	090248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23750	100	2	0.42	37872750	1604	3.20	23650	23750	23450	30700	16600	23650	23611.44	6.58	0	802	24450	24050	23750	23350	23050	23900	23200	154	7050	500	17500	50	1	30186976	7169	4.55	0.46	12	0.01	5216.00	51082.00	36200	20230725	-34.39	23250	20240118	2.15	31200	-23.88	20240322	23250	2.15	20240118	36200	-34.39	20230725	23250	2.15	20240118	0.49	N	010780	500	154 억		1986166	N	N	106	N	00	N
138	20240708	160247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23650	-400	5	-1.66	1171873750	49518	170.98	24050	24150	23450	31250	16850	24050	23665.68	6.61	0	-8618	24616	24332	24166	23882	23716	24250	23800	154	7200	500	17790	50	1	30186976	7139	4.53	0.46	12	0.16	5216.00	51082.00	36200	20230725	-34.67	23250	20240118	1.72	31200	-24.20	20240322	23250	1.72	20240118	36200	-34.67	20230725	23250	1.72	20240118	0.50	N	010780	500	154 억		1994872	N	N	106	N	00	N
139	20240708	150247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23650	-400	5	-1.66	1130651650	47774	164.96	24050	24150	23450	31250	16850	24050	23666.67	6.61	0	-8439	24616	24332	24166	23882	23716	24250	23800	154	7200	500	17790	50	1	30186976	7139	4.53	0.46	12	0.16	5216.00	51082.00	36200	20230725	-34.67	23250	20240118	1.72	31200	-24.20	20240322	23250	1.72	20240118	36200	-34.67	20230725	23250	1.72	20240118	0.50	N	010780	500	154 억		1994872	N	N	96	N	00	N
140	20240708	140248	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23600	-450	5	-1.87	1033516600	43662	150.76	24050	24150	23450	31250	16850	24050	23670.85	6.61	0	-9282	24616	24332	24166	23882	23716	24250	23800	154	7200	500	17790	50	1	30186976	7124	4.52	0.46	12	0.14	5216.00	51082.00	36200	20230725	-34.81	23250	20240118	1.51	31200	-24.36	20240322	23250	1.51	20240118	36200	-34.81	20230725	23250	1.51	20240118	0.50	N	010780	500	154 억		1994872	N	N	96	N	00	N
141	20240708	130246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23550	-500	5	-2.08	948744500	40063	138.33	24050	24150	23450	31250	16850	24050	23681.31	6.61	0	-8903	24616	24332	24166	23882	23716	24250	23800	154	7200	500	17790	50	1	30186976	7109	4.51	0.46	12	0.13	5216.00	51082.00	36200	20230725	-34.94	23250	20240118	1.29	31200	-24.52	20240322	23250	1.29	20240118	36200	-34.94	20230725	23250	1.29	20240118	0.50	N	010780	500	154 억		1994872	N	N	96	N	00	N
142	20240708	120247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23600	-450	5	-1.87	674113400	28386	98.01	24050	24150	23550	31250	16850	24050	23748.09	6.61	0	-7649	24616	24332	24166	23882	23716	24250	23800	154	7200	500	17790	50	1	30186976	7124	4.52	0.46	12	0.09	5216.00	51082.00	36200	20230725	-34.81	23250	20240118	1.51	31200	-24.36	20240322	23250	1.51	20240118	36200	-34.81	20230725	23250	1.51	20240118	0.50	N	010780	500	154 억		1994872	N	N	96	N	00	N
143	20240708	110246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23700	-350	5	-1.46	476782300	20038	69.19	24050	24150	23650	31250	16850	24050	23793.91	6.61	0	-3898	24616	24332	24166	23882	23716	24250	23800	154	7200	500	17790	50	1	30186976	7154	4.54	0.46	12	0.07	5216.00	51082.00	36200	20230725	-34.53	23250	20240118	1.94	31200	-24.04	20240322	23250	1.94	20240118	36200	-34.53	20230725	23250	1.94	20240118	0.50	N	010780	500	154 억		1994872	N	N	96	N	00	N
144	20240708	100247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	23750	-300	5	-1.25	284652200	11929	41.19	24050	24150	23700	31250	16850	24050	23862.20	6.61	0	-3642	24616	24332	24166	23882	23716	24250	23800	154	7200	500	17790	50	1	30186976	7169	4.55	0.46	12	0.04	5216.00	51082.00	36200	20230725	-34.39	23250	20240118	2.15	31200	-23.88	20240322	23250	2.15	20240118	36200	-34.39	20230725	23250	2.15	20240118	0.50	N	010780	500	154 억		1994872	N	N	96	N	00	N
145	20240708	090247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24000	-50	5	-0.21	7503450	312	1.08	24050	24050	24000	31250	16850	24050	24049.52	6.61	0	121	24616	24332	24166	23882	23716	24250	23800	154	7200	500	17790	50	1	30186976	7245	4.60	0.47	12	0.00	5216.00	51082.00	36200	20230725	-33.70	23250	20240118	3.23	31200	-23.08	20240322	23250	3.23	20240118	36200	-33.70	20230725	23250	3.23	20240118	0.50	N	010780	500	154 억		1994872	N	N	96	N	00	N
146	20240705	160246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	-200	5	-0.82	673702800	27921	129.23	24250	24450	24000	31500	17000	24250	24129.09	6.62	0	-4500	24650	24450	24250	24050	23850	24550	24150	154	7250	500	17940	50	1	30186976	7260	4.61	0.47	12	0.09	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	36200	-33.56	20230725	23250	3.44	20240118	0.50	N	010780	500	154 억		1999477	N	N	96	N	00	N
147	20240705	150247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	-200	5	-0.82	586172450	24279	112.38	24250	24450	24000	31500	17000	24250	24143.19	6.62	0	-4053	24650	24450	24250	24050	23850	24550	24150	154	7250	500	17940	50	1	30186976	7260	4.61	0.47	12	0.08	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	36200	-33.56	20230725	23250	3.44	20240118	0.50	N	010780	500	154 억		1999477	N	N	0	N	00	N
148	20240705	140247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24150	-100	5	-0.41	433430250	17933	83.00	24250	24450	24000	31500	17000	24250	24169.42	6.62	0	273	24650	24450	24250	24050	23850	24550	24150	154	7250	500	17940	50	1	30186976	7290	4.63	0.47	12	0.06	5216.00	51082.00	36200	20230725	-33.29	23250	20240118	3.87	31200	-22.60	20240322	23250	3.87	20240118	36200	-33.29	20230725	23250	3.87	20240118	0.50	N	010780	500	154 억		1999477	N	N	0	N	00	N
149	20240705	130246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24200	-50	5	-0.21	373489300	15455	71.53	24250	24450	24000	31500	17000	24250	24166.24	6.62	0	1393	24650	24450	24250	24050	23850	24550	24150	154	7250	500	17940	50	1	30186976	7305	4.64	0.47	12	0.05	5216.00	51082.00	36200	20230725	-33.15	23250	20240118	4.09	31200	-22.44	20240322	23250	4.09	20240118	36200	-33.15	20230725	23250	4.09	20240118	0.50	N	010780	500	154 억		1999477	N	N	0	N	00	N
150	20240705	120246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24150	-100	5	-0.41	301411150	12476	57.75	24250	24450	24000	31500	17000	24250	24159.28	6.62	0	2721	24650	24450	24250	24050	23850	24550	24150	154	7250	500	17940	50	1	30186976	7290	4.63	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.29	23250	20240118	3.87	31200	-22.60	20240322	23250	3.87	20240118	36200	-33.29	20230725	23250	3.87	20240118	0.50	N	010780	500	154 억		1999477	N	N	0	N	00	N
151	20240705	110246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24250	0	3	0.00	258110350	10688	49.47	24250	24450	24000	31500	17000	24250	24149.55	6.62	0	2226	24650	24450	24250	24050	23850	24550	24150	154	7250	500	17940	50	1	30186976	7320	4.65	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.01	23250	20240118	4.30	31200	-22.28	20240322	23250	4.30	20240118	36200	-33.01	20230725	23250	4.30	20240118	0.50	N	010780	500	154 억		1999477	N	N	0	N	00	N
152	20240705	100245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	-200	5	-0.82	192871350	7992	36.99	24250	24450	24000	31500	17000	24250	24133.05	6.62	0	2399	24650	24450	24250	24050	23850	24550	24150	154	7250	500	17940	50	1	30186976	7260	4.61	0.47	12	0.03	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	36200	-33.56	20230725	23250	3.44	20240118	0.50	N	010780	500	154 억		1999477	N	N	0	N	00	N
153	20240705	090246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24400	150	2	0.62	8488150	349	1.62	24250	24450	24250	31500	17000	24250	24321.35	6.62	0	-20	24650	24450	24250	24050	23850	24550	24150	154	7250	500	17940	50	1	30186976	7366	4.68	0.48	12	0.00	5216.00	51082.00	36200	20230725	-32.60	23250	20240118	4.95	31200	-21.79	20240322	23250	4.95	20240118	36200	-32.60	20230725	23250	4.95	20240118	0.50	N	010780	500	154 억		1999477	N	N	0	N	00	N
154	20240704	160245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24250	100	2	0.41	521521350	21546	53.94	24050	24450	24050	31350	16950	24150	24204.91	6.61	0	4206	25016	24582	24266	23832	23516	24425	23675	154	7200	500	17870	50	1	30186976	7320	4.65	0.47	12	0.07	5216.00	51082.00	36200	20230725	-33.01	23250	20240118	4.30	31200	-22.28	20240322	23250	4.30	20240118	36200	-33.01	20230725	23250	4.30	20240118	0.50	N	010780	500	154 억		1996176	N	N	4	N	00	N
155	20240704	150246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24300	150	2	0.62	473002650	19543	48.92	24050	24450	24050	31350	16950	24150	24203.18	6.61	0	4048	25016	24582	24266	23832	23516	24425	23675	154	7200	500	17870	50	1	30186976	7335	4.66	0.48	12	0.06	5216.00	51082.00	36200	20230725	-32.87	23250	20240118	4.52	31200	-22.12	20240322	23250	4.52	20240118	36200	-32.87	20230725	23250	4.52	20240118	0.50	N	010780	500	154 억		1996176	N	N	4	N	00	N
156	20240704	140245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24200	50	2	0.21	432638300	17876	44.75	24050	24450	24050	31350	16950	24150	24202.19	6.61	0	3440	25016	24582	24266	23832	23516	24425	23675	154	7200	500	17870	50	1	30186976	7305	4.64	0.47	12	0.06	5216.00	51082.00	36200	20230725	-33.15	23250	20240118	4.09	31200	-22.44	20240322	23250	4.09	20240118	36200	-33.15	20230725	23250	4.09	20240118	0.50	N	010780	500	154 억		1996176	N	N	4	N	00	N
157	20240704	130247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24250	100	2	0.41	323150150	13346	33.41	24050	24450	24050	31350	16950	24150	24213.26	6.61	0	3840	25016	24582	24266	23832	23516	24425	23675	154	7200	500	17870	50	1	30186976	7320	4.65	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.01	23250	20240118	4.30	31200	-22.28	20240322	23250	4.30	20240118	36200	-33.01	20230725	23250	4.30	20240118	0.50	N	010780	500	154 억		1996176	N	N	4	N	00	N
158	20240704	120246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24150	0	3	0.00	301119250	12438	31.14	24050	24450	24050	31350	16950	24150	24209.62	6.61	0	3441	25016	24582	24266	23832	23516	24425	23675	154	7200	500	17870	50	1	30186976	7290	4.63	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.29	23250	20240118	3.87	31200	-22.60	20240322	23250	3.87	20240118	36200	-33.29	20230725	23250	3.87	20240118	0.50	N	010780	500	154 억		1996176	N	N	4	N	00	N
159	20240704	110246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24100	-50	5	-0.21	262565000	10846	27.15	24050	24450	24050	31350	16950	24150	24208.46	6.61	0	2890	25016	24582	24266	23832	23516	24425	23675	154	7200	500	17870	50	1	30186976	7275	4.62	0.47	12	0.04	5216.00	51082.00	36200	20230725	-33.43	23250	20240118	3.66	31200	-22.76	20240322	23250	3.66	20240118	36200	-33.43	20230725	23250	3.66	20240118	0.50	N	010780	500	154 억		1996176	N	N	4	N	00	N
160	20240704	100245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24350	200	2	0.83	167155400	6918	17.32	24050	24400	24050	31350	16950	24150	24162.39	6.61	0	2617	25016	24582	24266	23832	23516	24425	23675	154	7200	500	17870	50	1	30186976	7351	4.67	0.48	12	0.02	5216.00	51082.00	36200	20230725	-32.73	23250	20240118	4.73	31200	-21.96	20240322	23250	4.73	20240118	36200	-32.73	20230725	23250	4.73	20240118	0.50	N	010780	500	154 억		1996176	N	N	4	N	00	N
161	20240704	090246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24250	100	2	0.41	6554600	271	0.68	24050	24400	24050	31350	16950	24150	24186.72	6.61	0	-25	25016	24582	24266	23832	23516	24425	23675	154	7200	500	17870	50	1	30186976	7320	4.65	0.47	12	0.00	5216.00	51082.00	36200	20230725	-33.01	23250	20240118	4.30	31200	-22.28	20240322	23250	4.30	20240118	36200	-33.01	20230725	23250	4.30	20240118	0.50	N	010780	500	154 억		1996176	N	N	4	N	00	N
162	20240703	160244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24150	-150	5	-0.62	958079400	39655	87.56	24300	24700	23950	31550	17050	24300	24160.37	6.63	0	-4309	25100	24700	24500	24100	23900	24600	24000	154	7250	500	17980	50	1	30186976	7290	4.63	0.47	12	0.13	5216.00	51082.00	36200	20230725	-33.29	23250	20240118	3.87	31200	-22.60	20240322	23250	3.87	20240118	36200	-33.29	20230725	23250	3.87	20240118	0.51	N	010780	500	154 억		2000441	N	N	4	N	00	N
163	20240703	150245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24000	-300	5	-1.23	869627400	35977	79.44	24300	24700	24000	31550	17050	24300	24171.76	6.63	0	-4251	25100	24700	24500	24100	23900	24600	24000	154	7250	500	17980	50	1	30186976	7245	4.60	0.47	12	0.12	5216.00	51082.00	36200	20230725	-33.70	23250	20240118	3.23	31200	-23.08	20240322	23250	3.23	20240118	36200	-33.70	20230725	23250	3.23	20240118	0.51	N	010780	500	154 억		2000441	N	N	632	N	00	N
164	20240703	140245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24050	-250	5	-1.03	624328300	25772	56.91	24300	24700	24050	31550	17050	24300	24225.06	6.63	0	-2706	25100	24700	24500	24100	23900	24600	24000	154	7250	500	17980	50	1	30186976	7260	4.61	0.47	12	0.09	5216.00	51082.00	36200	20230725	-33.56	23250	20240118	3.44	31200	-22.92	20240322	23250	3.44	20240118	36200	-33.56	20230725	23250	3.44	20240118	0.51	N	010780	500	154 억		2000441	N	N	632	N	00	N
165	20240703	130245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24200	-100	5	-0.41	521346250	21502	47.48	24300	24700	24050	31550	17050	24300	24246.41	6.63	0	-2848	25100	24700	24500	24100	23900	24600	24000	154	7250	500	17980	50	1	30186976	7305	4.64	0.47	12	0.07	5216.00	51082.00	36200	20230725	-33.15	23250	20240118	4.09	31200	-22.44	20240322	23250	4.09	20240118	36200	-33.15	20230725	23250	4.09	20240118	0.51	N	010780	500	154 억		2000441	N	N	632	N	00	N
166	20240703	120245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24100	-200	5	-0.82	471182550	19425	42.89	24300	24700	24050	31550	17050	24300	24256.50	6.63	0	-3576	25100	24700	24500	24100	23900	24600	24000	154	7250	500	17980	50	1	30186976	7275	4.62	0.47	12	0.06	5216.00	51082.00	36200	20230725	-33.43	23250	20240118	3.66	31200	-22.76	20240322	23250	3.66	20240118	36200	-33.43	20230725	23250	3.66	20240118	0.51	N	010780	500	154 억		2000441	N	N	632	N	00	N
167	20240703	110246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24100	-200	5	-0.82	386921000	15936	35.19	24300	24700	24050	31550	17050	24300	24279.68	6.63	0	-3448	25100	24700	24500	24100	23900	24600	24000	154	7250	500	17980	50	1	30186976	7275	4.62	0.47	12	0.05	5216.00	51082.00	36200	20230725	-33.43	23250	20240118	3.66	31200	-22.76	20240322	23250	3.66	20240118	36200	-33.43	20230725	23250	3.66	20240118	0.51	N	010780	500	154 억		2000441	N	N	632	N	00	N
168	20240703	100246	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24350	50	2	0.21	176119000	7205	15.91	24300	24700	24300	31550	17050	24300	24444.00	6.63	0	-496	25100	24700	24500	24100	23900	24600	24000	154	7250	500	17980	50	1	30186976	7351	4.67	0.48	12	0.02	5216.00	51082.00	36200	20230725	-32.73	23250	20240118	4.73	31200	-21.96	20240322	23250	4.73	20240118	36200	-32.73	20230725	23250	4.73	20240118	0.51	N	010780	500	154 억		2000441	N	N	632	N	00	N
169	20240703	090245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24550	250	2	1.03	7698650	316	0.70	24300	24700	24300	31550	17050	24300	24362.82	6.63	0	0	25100	24700	24500	24100	23900	24600	24000	154	7250	500	17980	50	1	30186976	7411	4.71	0.48	12	0.00	5216.00	51082.00	36200	20230725	-32.18	23250	20240118	5.59	31200	-21.31	20240322	23250	5.59	20240118	36200	-32.18	20230725	23250	5.59	20240118	0.51	N	010780	500	154 억		2000441	N	N	632	N	00	N
170	20240702	160244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24300	-500	5	-2.02	1075461550	43937	143.22	24800	24900	24300	32200	17400	24800	24477.54	6.68	0	-15389	25266	25032	24816	24582	24366	24925	24475	154	7400	500	18350	50	1	30186976	7335	4.66	0.48	12	0.15	5216.00	51082.00	36200	20230725	-32.87	23250	20240118	4.52	31200	-22.12	20240322	23250	4.52	20240118	36200	-32.87	20230725	23250	4.52	20240118	0.51	N	010780	500	154 억		2015894	N	N	632	N	00	N
171	20240702	150244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24400	-400	5	-1.61	918499250	37493	122.21	24800	24900	24350	32200	17400	24800	24497.89	6.68	0	-11424	25266	25032	24816	24582	24366	24925	24475	154	7400	500	18350	50	1	30186976	7366	4.68	0.48	12	0.12	5216.00	51082.00	36200	20230725	-32.60	23250	20240118	4.95	31200	-21.79	20240322	23250	4.95	20240118	36200	-32.60	20230725	23250	4.95	20240118	0.51	N	010780	500	154 억		2015894	N	N	81	N	00	N
172	20240702	140244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24450	-350	5	-1.41	687400300	28021	91.34	24800	24900	24400	32200	17400	24800	24531.61	6.68	0	-4774	25266	25032	24816	24582	24366	24925	24475	154	7400	500	18350	50	1	30186976	7381	4.69	0.48	12	0.09	5216.00	51082.00	36200	20230725	-32.46	23250	20240118	5.16	31200	-21.63	20240322	23250	5.16	20240118	36200	-32.46	20230725	23250	5.16	20240118	0.51	N	010780	500	154 억		2015894	N	N	81	N	00	N
173	20240702	130244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24500	-300	5	-1.21	599581900	24431	79.64	24800	24900	24400	32200	17400	24800	24541.85	6.68	0	-3744	25266	25032	24816	24582	24366	24925	24475	154	7400	500	18350	50	1	30186976	7396	4.70	0.48	12	0.08	5216.00	51082.00	36200	20230725	-32.32	23250	20240118	5.38	31200	-21.47	20240322	23250	5.38	20240118	36200	-32.32	20230725	23250	5.38	20240118	0.51	N	010780	500	154 억		2015894	N	N	81	N	00	N
174	20240702	120245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24500	-300	5	-1.21	476269600	19386	63.19	24800	24900	24450	32200	17400	24800	24567.71	6.68	0	-727	25266	25032	24816	24582	24366	24925	24475	154	7400	500	18350	50	1	30186976	7396	4.70	0.48	12	0.06	5216.00	51082.00	36200	20230725	-32.32	23250	20240118	5.38	31200	-21.47	20240322	23250	5.38	20240118	36200	-32.32	20230725	23250	5.38	20240118	0.51	N	010780	500	154 억		2015894	N	N	81	N	00	N
175	20240702	110244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24550	-250	5	-1.01	360988100	14681	47.86	24800	24900	24450	32200	17400	24800	24588.80	6.68	0	-1596	25266	25032	24816	24582	24366	24925	24475	154	7400	500	18350	50	1	30186976	7411	4.71	0.48	12	0.05	5216.00	51082.00	36200	20230725	-32.18	23250	20240118	5.59	31200	-21.31	20240322	23250	5.59	20240118	36200	-32.18	20230725	23250	5.59	20240118	0.51	N	010780	500	154 억		2015894	N	N	81	N	00	N
176	20240702	100245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24600	-200	5	-0.81	155352000	6296	20.52	24800	24900	24550	32200	17400	24800	24674.71	6.68	0	-1063	25266	25032	24816	24582	24366	24925	24475	154	7400	500	18350	50	1	30186976	7426	4.72	0.48	12	0.02	5216.00	51082.00	36200	20230725	-32.04	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	36200	-32.04	20230725	23250	5.81	20240118	0.51	N	010780	500	154 억		2015894	N	N	81	N	00	N
177	20240702	090245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24750	-50	5	-0.20	6862600	277	0.90	24800	24800	24750	32200	17400	24800	24774.73	6.68	0	-115	25266	25032	24816	24582	24366	24925	24475	154	7400	500	18350	50	1	30186976	7471	4.75	0.48	12	0.00	5216.00	51082.00	36200	20230725	-31.63	23250	20240118	6.45	31200	-20.67	20240322	23250	6.45	20240118	36200	-31.63	20230725	23250	6.45	20240118	0.51	N	010780	500	154 억		2015894	N	N	81	N	00	N
178	20240701	160244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24800	-150	5	-0.60	760584650	30675	166.56	25000	25050	24600	32400	17500	24950	24794.94	6.68	0	-1980	25283	25116	24983	24816	24683	25050	24750	154	7450	500	18460	50	1	30186976	7486	4.75	0.49	12	0.10	5216.00	51082.00	36200	20230725	-31.49	23250	20240118	6.67	31200	-20.51	20240322	23250	6.67	20240118	36200	-31.49	20230725	23250	6.67	20240118	0.51	N	010780	500	154 억		2017828	N	N	81	N	00	N
179	20240701	150245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24850	-100	5	-0.40	714795200	28832	156.55	25000	25050	24600	32400	17500	24950	24791.73	6.68	0	-2254	25283	25116	24983	24816	24683	25050	24750	154	7450	500	18460	50	1	30186976	7501	4.76	0.49	12	0.10	5216.00	51082.00	36200	20230725	-31.35	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	36200	-31.35	20230725	23250	6.88	20240118	0.51	N	010780	500	154 억		2017828	N	N	454	N	00	N
180	20240701	140244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24850	-100	5	-0.40	661681050	26700	144.97	25000	25050	24600	32400	17500	24950	24782.06	6.68	0	-1266	25283	25116	24983	24816	24683	25050	24750	154	7450	500	18460	50	1	30186976	7501	4.76	0.49	12	0.09	5216.00	51082.00	36200	20230725	-31.35	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	36200	-31.35	20230725	23250	6.88	20240118	0.51	N	010780	500	154 억		2017828	N	N	454	N	00	N
181	20240701	130244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24950	0	3	0.00	603128550	24348	132.20	25000	25050	24600	32400	17500	24950	24771.17	6.68	0	-734	25283	25116	24983	24816	24683	25050	24750	154	7450	500	18460	50	1	30186976	7532	4.78	0.49	12	0.08	5216.00	51082.00	36200	20230725	-31.08	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36200	-31.08	20230725	23250	7.31	20240118	0.51	N	010780	500	154 억		2017828	N	N	454	N	00	N
182	20240701	120245	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	25000	50	2	0.20	338334850	13662	74.18	25000	25050	24600	32400	17500	24950	24764.66	6.68	0	-1789	25283	25116	24983	24816	24683	25050	24750	154	7450	500	18460	50	1	30186976	7547	4.79	0.49	12	0.05	5216.00	51082.00	36200	20230725	-30.94	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	36200	-30.94	20230725	23250	7.53	20240118	0.51	N	010780	500	154 억		2017828	N	N	454	N	00	N
183	20240701	110244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24850	-100	5	-0.40	297741850	12034	65.34	25000	25050	24600	32400	17500	24950	24741.72	6.68	0	-1421	25283	25116	24983	24816	24683	25050	24750	154	7450	500	18460	50	1	30186976	7501	4.76	0.49	12	0.04	5216.00	51082.00	36200	20230725	-31.35	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	36200	-31.35	20230725	23250	6.88	20240118	0.51	N	010780	500	154 억		2017828	N	N	454	N	00	N
184	20240701	100244	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24750	-200	5	-0.80	143167300	5779	31.38	25000	25050	24650	32400	17500	24950	24773.72	6.68	0	-1588	25283	25116	24983	24816	24683	25050	24750	154	7450	500	18460	50	1	30186976	7471	4.75	0.48	12	0.02	5216.00	51082.00	36200	20230725	-31.63	23250	20240118	6.45	31200	-20.67	20240322	23250	6.45	20240118	36200	-31.63	20230725	23250	6.45	20240118	0.51	N	010780	500	154 억		2017828	N	N	454	N	00	N
185	20240701	090243	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	24950	0	3	0.00	1198000	48	0.26	25000	25050	24950	32400	17500	24950	24958.33	6.68	0	-41	25283	25116	24983	24816	24683	25050	24750	154	7450	500	18460	50	1	30186976	7532	4.78	0.49	12	0.00	5216.00	51082.00	36200	20230725	-31.08	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36200	-31.08	20230725	23250	7.31	20240118	0.51	N	010780	500	154 억		2017828	N	N	454	N	00	N