KissMeData/014580/price/prices-20240901.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	20240930	160315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4440	-70	5	-1.55	213560400	47811	234.69	4485	4525	4420	5860	3160	4510	4466.78	2.28	0	-21657	4586	4547	4511	4472	4436	4530	4455	138	1350	500	3330	5	1	27583100	1225	5.10	0.62	12	0.17	871.00	7151.00	8230	20230919	-46.05	3925	20240805	13.12	6940	-36.02	20240129	3925	13.12	20240805	7500	-40.80	20231025	3925	13.12	20240805	3.49	N	014580	500	137 억		628105	N	N	21	N	00	N
3	20240930	150320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4425	-85	5	-1.88	197950995	44290	217.41	4485	4525	4420	5860	3160	4510	4469.43	2.28	0	-20443	4586	4547	4511	4472	4436	4530	4455	138	1350	500	3330	5	1	27583100	1221	5.08	0.62	12	0.16	871.00	7151.00	8230	20230919	-46.23	3925	20240805	12.74	6940	-36.24	20240129	3925	12.74	20240805	7500	-41.00	20231025	3925	12.74	20240805	3.49	N	014580	500	137 억		628105	N	N	21	N	00	N
4	20240930	140318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4445	-65	5	-1.44	178613615	39929	196.00	4485	4525	4440	5860	3160	4510	4473.28	2.28	0	-19578	4586	4547	4511	4472	4436	4530	4455	138	1350	500	3330	5	1	27583100	1226	5.10	0.62	12	0.14	871.00	7151.00	8230	20230919	-45.99	3925	20240805	13.25	6940	-35.95	20240129	3925	13.25	20240805	7500	-40.73	20231025	3925	13.25	20240805	3.49	N	014580	500	137 억		628105	N	N	21	N	00	N
5	20240930	130317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4475	-35	5	-0.78	160137810	35779	175.63	4485	4525	4445	5860	3160	4510	4475.75	2.28	0	-16366	4586	4547	4511	4472	4436	4530	4455	138	1350	500	3330	5	1	27583100	1234	5.14	0.63	12	0.13	871.00	7151.00	8230	20230919	-45.63	3925	20240805	14.01	6940	-35.52	20240129	3925	14.01	20240805	7500	-40.33	20231025	3925	14.01	20240805	3.49	N	014580	500	137 억		628105	N	N	21	N	00	N
6	20240930	120318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4460	-50	5	-1.11	124459770	27773	136.33	4485	4525	4445	5860	3160	4510	4481.32	2.28	0	-13771	4586	4547	4511	4472	4436	4530	4455	138	1350	500	3330	5	1	27583100	1230	5.12	0.62	12	0.10	871.00	7151.00	8230	20230919	-45.81	3925	20240805	13.63	6940	-35.73	20240129	3925	13.63	20240805	7500	-40.53	20231025	3925	13.63	20240805	3.49	N	014580	500	137 억		628105	N	N	21	N	00	N
7	20240930	110316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4460	-50	5	-1.11	105930540	23612	115.90	4485	4525	4450	5860	3160	4510	4486.30	2.28	0	-11768	4586	4547	4511	4472	4436	4530	4455	138	1350	500	3330	5	1	27583100	1230	5.12	0.62	12	0.09	871.00	7151.00	8230	20230919	-45.81	3925	20240805	13.63	6940	-35.73	20240129	3925	13.63	20240805	7500	-40.53	20231025	3925	13.63	20240805	3.49	N	014580	500	137 억		628105	N	N	21	N	00	N
8	20240930	100315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4465	-45	5	-1.00	77180050	17173	84.30	4485	4525	4465	5860	3160	4510	4494.27	2.28	0	-8501	4586	4547	4511	4472	4436	4530	4455	138	1350	500	3330	5	1	27583100	1232	5.13	0.62	12	0.06	871.00	7151.00	8230	20230919	-45.75	3925	20240805	13.76	6940	-35.66	20240129	3925	13.76	20240805	7500	-40.47	20231025	3925	13.76	20240805	3.49	N	014580	500	137 억		628105	N	N	21	N	00	N
9	20240930	090306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4520	10	2	0.22	4102805	913	4.48	4485	4525	4485	5860	3160	4510	4493.76	2.28	0	-110	4586	4547	4511	4472	4436	4530	4455	138	1350	500	3330	5	1	27583100	1247	5.19	0.63	12	0.00	871.00	7151.00	8230	20230919	-45.08	3925	20240805	15.16	6940	-34.87	20240129	3925	15.16	20240805	7500	-39.73	20231025	3925	15.16	20240805	3.49	N	014580	500	137 억		628105	N	N	21	N	00	N
10	20240927	160316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4510	-5	5	-0.11	91538515	20311	44.87	4525	4550	4475	5860	3165	4515	4506.84	2.29	0	-5215	4561	4537	4501	4477	4441	4550	4490	138	1345	500	3340	5	1	27583100	1244	5.18	0.63	12	0.07	871.00	7151.00	8230	20230919	-45.20	3925	20240805	14.90	6940	-35.01	20240129	3925	14.90	20240805	7500	-39.87	20231025	3925	14.90	20240805	3.43	N	014580	500	137 억		630650	N	N	21	N	00	N
11	20240927	150318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4480	-35	5	-0.78	86494080	19188	42.39	4525	4550	4480	5860	3165	4515	4507.72	2.29	0	-4905	4561	4537	4501	4477	4441	4550	4490	138	1345	500	3340	5	1	27583100	1236	5.14	0.63	12	0.07	871.00	7151.00	8230	20230919	-45.57	3925	20240805	14.14	6940	-35.45	20240129	3925	14.14	20240805	7500	-40.27	20231025	3925	14.14	20240805	3.43	N	014580	500	137 억		630650	N	N	26	N	00	N
12	20240927	140319	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4515	0	3	0.00	64271815	14242	31.47	4525	4550	4485	5860	3165	4515	4512.84	2.29	0	-4025	4561	4537	4501	4477	4441	4550	4490	138	1345	500	3340	5	1	27583100	1245	5.18	0.63	12	0.05	871.00	7151.00	8230	20230919	-45.14	3925	20240805	15.03	6940	-34.94	20240129	3925	15.03	20240805	7500	-39.80	20231025	3925	15.03	20240805	3.43	N	014580	500	137 억		630650	N	N	26	N	00	N
13	20240927	130318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4515	0	3	0.00	61262640	13575	29.99	4525	4550	4485	5860	3165	4515	4512.90	2.29	0	-3698	4561	4537	4501	4477	4441	4550	4490	138	1345	500	3340	5	1	27583100	1245	5.18	0.63	12	0.05	871.00	7151.00	8230	20230919	-45.14	3925	20240805	15.03	6940	-34.94	20240129	3925	15.03	20240805	7500	-39.80	20231025	3925	15.03	20240805	3.43	N	014580	500	137 억		630650	N	N	26	N	00	N
14	20240927	120315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4505	-10	5	-0.22	55276805	12247	27.06	4525	4550	4485	5860	3165	4515	4513.50	2.29	0	-3082	4561	4537	4501	4477	4441	4550	4490	138	1345	500	3340	5	1	27583100	1243	5.17	0.63	12	0.04	871.00	7151.00	8230	20230919	-45.26	3925	20240805	14.78	6940	-35.09	20240129	3925	14.78	20240805	7500	-39.93	20231025	3925	14.78	20240805	3.43	N	014580	500	137 억		630650	N	N	26	N	00	N
15	20240927	110318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4515	0	3	0.00	37025315	8193	18.10	4525	4550	4485	5860	3165	4515	4519.14	2.29	0	-2015	4561	4537	4501	4477	4441	4550	4490	138	1345	500	3340	5	1	27583100	1245	5.18	0.63	12	0.03	871.00	7151.00	8230	20230919	-45.14	3925	20240805	15.03	6940	-34.94	20240129	3925	15.03	20240805	7500	-39.80	20231025	3925	15.03	20240805	3.43	N	014580	500	137 억		630650	N	N	26	N	00	N
16	20240927	100317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4545	30	2	0.66	20867145	4617	10.20	4525	4550	4485	5860	3165	4515	4519.63	2.29	0	-904	4561	4537	4501	4477	4441	4550	4490	138	1345	500	3340	5	1	27583100	1254	5.22	0.64	12	0.02	871.00	7151.00	8230	20230919	-44.78	3925	20240805	15.80	6940	-34.51	20240129	3925	15.80	20240805	7500	-39.40	20231025	3925	15.80	20240805	3.43	N	014580	500	137 억		630650	N	N	26	N	00	N
17	20240927	090316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4525	10	2	0.22	411590	91	0.20	4525	4525	4505	5860	3165	4515	4522.97	2.29	0	-28	4561	4537	4501	4477	4441	4550	4490	138	1345	500	3340	5	1	27583100	1248	5.20	0.63	12	0.00	871.00	7151.00	8230	20230919	-45.02	3925	20240805	15.29	6940	-34.80	20240129	3925	15.29	20240805	7500	-39.67	20231025	3925	15.29	20240805	3.43	N	014580	500	137 억		630650	N	N	26	N	00	N
18	20240926	160312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4515	50	2	1.12	198505165	44164	51.08	4490	4525	4465	5800	3130	4465	4494.73	2.30	0	-4576	4581	4522	4466	4407	4351	4552	4437	138	1335	500	3300	5	1	27583100	1245	5.18	0.63	12	0.16	871.00	7151.00	8230	20230919	-45.14	3925	20240805	15.03	6940	-34.94	20240129	3925	15.03	20240805	7500	-39.80	20231025	3925	15.03	20240805	3.43	N	014580	500	137 억		634920	N	N	26	N	00	N
19	20240926	150316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4510	45	2	1.01	180055875	40061	46.33	4490	4525	4465	5800	3130	4465	4494.54	2.30	0	-4543	4581	4522	4466	4407	4351	4552	4437	138	1335	500	3300	5	1	27583100	1244	5.18	0.63	12	0.15	871.00	7151.00	8230	20230919	-45.20	3925	20240805	14.90	6940	-35.01	20240129	3925	14.90	20240805	7500	-39.87	20231025	3925	14.90	20240805	3.43	N	014580	500	137 억		634920	N	N	33	N	00	N
20	20240926	140316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4525	60	2	1.34	149910745	33361	38.58	4490	4525	4465	5800	3130	4465	4493.59	2.30	0	-4585	4581	4522	4466	4407	4351	4552	4437	138	1335	500	3300	5	1	27583100	1248	5.20	0.63	12	0.12	871.00	7151.00	8230	20230919	-45.02	3925	20240805	15.29	6940	-34.80	20240129	3925	15.29	20240805	7500	-39.67	20231025	3925	15.29	20240805	3.43	N	014580	500	137 억		634920	N	N	33	N	00	N
21	20240926	130317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4500	35	2	0.78	91914875	20491	23.70	4490	4510	4465	5800	3130	4465	4485.62	2.30	0	-3226	4581	4522	4466	4407	4351	4552	4437	138	1335	500	3300	5	1	27583100	1241	5.17	0.63	12	0.07	871.00	7151.00	8230	20230919	-45.32	3925	20240805	14.65	6940	-35.16	20240129	3925	14.65	20240805	7500	-40.00	20231025	3925	14.65	20240805	3.43	N	014580	500	137 억		634920	N	N	33	N	00	N
22	20240926	120317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4495	30	2	0.67	83193500	18550	21.45	4490	4510	4465	5800	3130	4465	4484.82	2.30	0	-3587	4581	4522	4466	4407	4351	4552	4437	138	1335	500	3300	5	1	27583100	1240	5.16	0.63	12	0.07	871.00	7151.00	8230	20230919	-45.38	3925	20240805	14.52	6940	-35.23	20240129	3925	14.52	20240805	7500	-40.07	20231025	3925	14.52	20240805	3.43	N	014580	500	137 억		634920	N	N	33	N	00	N
23	20240926	110316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4490	25	2	0.56	46849320	10466	12.10	4490	4510	4465	5800	3130	4465	4476.33	2.30	0	-2397	4581	4522	4466	4407	4351	4552	4437	138	1335	500	3300	5	1	27583100	1238	5.15	0.63	12	0.04	871.00	7151.00	8230	20230919	-45.44	3925	20240805	14.39	6940	-35.30	20240129	3925	14.39	20240805	7500	-40.13	20231025	3925	14.39	20240805	3.43	N	014580	500	137 억		634920	N	N	33	N	00	N
24	20240926	100317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4480	15	2	0.34	25550125	5702	6.59	4490	4510	4465	5800	3130	4465	4480.91	2.30	0	-1942	4581	4522	4466	4407	4351	4552	4437	138	1335	500	3300	5	1	27583100	1236	5.14	0.63	12	0.02	871.00	7151.00	8230	20230919	-45.57	3925	20240805	14.14	6940	-35.45	20240129	3925	14.14	20240805	7500	-40.27	20231025	3925	14.14	20240805	3.43	N	014580	500	137 억		634920	N	N	33	N	00	N
25	20240926	090313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4470	5	2	0.11	6462140	1441	1.67	4490	4510	4465	5800	3130	4465	4484.48	2.30	0	-901	4581	4522	4466	4407	4351	4552	4437	138	1335	500	3300	5	1	27583100	1233	5.13	0.63	12	0.01	871.00	7151.00	8230	20230919	-45.69	3925	20240805	13.89	6940	-35.59	20240129	3925	13.89	20240805	7500	-40.40	20231025	3925	13.89	20240805	3.43	N	014580	500	137 억		634920	N	N	33	N	00	N
26	20240925	160312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4465	50	2	1.13	383396710	85790	289.48	4410	4525	4410	5730	3095	4415	4469.01	2.32	0	-6997	4458	4436	4403	4381	4348	4447	4392	138	1315	500	3260	5	1	27583100	1232	5.13	0.62	12	0.31	871.00	7151.00	8230	20230919	-45.75	3925	20240805	13.76	6940	-35.66	20240129	3925	13.76	20240805	7500	-40.47	20231025	3925	13.76	20240805	3.44	N	014580	500	137 억		639726	N	N	33	N	00	N
27	20240925	150315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4470	55	2	1.25	375678920	84061	283.64	4410	4525	4410	5730	3095	4415	4469.12	2.32	0	-7130	4458	4436	4403	4381	4348	4447	4392	138	1315	500	3260	5	1	27583100	1233	5.13	0.63	12	0.30	871.00	7151.00	8230	20230919	-45.69	3925	20240805	13.89	6940	-35.59	20240129	3925	13.89	20240805	7500	-40.40	20231025	3925	13.89	20240805	3.44	N	014580	500	137 억		639726	N	N	11	N	00	N
28	20240925	140315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4495	80	2	1.81	258214585	57859	195.23	4410	4505	4410	5730	3095	4415	4462.82	2.32	0	-4631	4458	4436	4403	4381	4348	4447	4392	138	1315	500	3260	5	1	27583100	1240	5.16	0.63	12	0.21	871.00	7151.00	8230	20230919	-45.38	3925	20240805	14.52	6940	-35.23	20240129	3925	14.52	20240805	7500	-40.07	20231025	3925	14.52	20240805	3.44	N	014580	500	137 억		639726	N	N	11	N	00	N
29	20240925	130316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4475	60	2	1.36	221935195	49755	167.89	4410	4505	4410	5730	3095	4415	4460.56	2.32	0	-3057	4458	4436	4403	4381	4348	4447	4392	138	1315	500	3260	5	1	27583100	1234	5.14	0.63	12	0.18	871.00	7151.00	8230	20230919	-45.63	3925	20240805	14.01	6940	-35.52	20240129	3925	14.01	20240805	7500	-40.33	20231025	3925	14.01	20240805	3.44	N	014580	500	137 억		639726	N	N	11	N	00	N
30	20240925	120315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4495	80	2	1.81	196568670	44100	148.81	4410	4505	4410	5730	3095	4415	4457.34	2.32	0	-2229	4458	4436	4403	4381	4348	4447	4392	138	1315	500	3260	5	1	27583100	1240	5.16	0.63	12	0.16	871.00	7151.00	8230	20230919	-45.38	3925	20240805	14.52	6940	-35.23	20240129	3925	14.52	20240805	7500	-40.07	20231025	3925	14.52	20240805	3.44	N	014580	500	137 억		639726	N	N	11	N	00	N
31	20240925	110314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4480	65	2	1.47	137107455	30849	104.09	4410	4480	4410	5730	3095	4415	4444.47	2.32	0	-126	4458	4436	4403	4381	4348	4447	4392	138	1315	500	3260	5	1	27583100	1236	5.14	0.63	12	0.11	871.00	7151.00	8230	20230919	-45.57	3925	20240805	14.14	6940	-35.45	20240129	3925	14.14	20240805	7500	-40.27	20231025	3925	14.14	20240805	3.44	N	014580	500	137 억		639726	N	N	11	N	00	N
32	20240925	100315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4455	40	2	0.91	73848965	16642	56.15	4410	4455	4410	5730	3095	4415	4437.51	2.32	0	789	4458	4436	4403	4381	4348	4447	4392	138	1315	500	3260	5	1	27583100	1229	5.11	0.62	12	0.06	871.00	7151.00	8230	20230919	-45.87	3925	20240805	13.50	6940	-35.81	20240129	3925	13.50	20240805	7500	-40.60	20231025	3925	13.50	20240805	3.44	N	014580	500	137 억		639726	N	N	11	N	00	N
33	20240925	090314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4425	10	2	0.23	8138435	1840	6.21	4410	4435	4410	5730	3095	4415	4423.06	2.32	0	781	4458	4436	4403	4381	4348	4447	4392	138	1315	500	3260	5	1	27583100	1221	5.08	0.62	12	0.01	871.00	7151.00	8230	20230919	-46.23	3925	20240805	12.74	6940	-36.24	20240129	3925	12.74	20240805	7500	-41.00	20231025	3925	12.74	20240805	3.44	N	014580	500	137 억		639726	N	N	11	N	00	N
34	20240924	160313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4415	25	2	0.57	128268695	29197	47.46	4370	4425	4370	5700	3075	4390	4393.21	2.31	0	672	4463	4426	4378	4341	4293	4445	4360	138	1310	500	3240	5	1	27583100	1218	5.07	0.62	12	0.11	871.00	7151.00	8230	20230919	-46.35	3925	20240805	12.48	6940	-36.38	20240129	3925	12.48	20240805	7500	-41.13	20231025	3925	12.48	20240805	3.46	N	014580	500	137 억		638515	N	N	11	N	00	N
35	20240924	150312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4410	20	2	0.46	106840185	24320	39.54	4370	4425	4370	5700	3075	4390	4393.10	2.31	0	868	4463	4426	4378	4341	4293	4445	4360	138	1310	500	3240	5	1	27583100	1216	5.06	0.62	12	0.09	871.00	7151.00	8230	20230919	-46.42	3925	20240805	12.36	6940	-36.46	20240129	3925	12.36	20240805	7500	-41.20	20231025	3925	12.36	20240805	3.46	N	014580	500	137 억		638515	N	N	0	N	00	N
36	20240924	140312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4400	10	2	0.23	102523480	23338	37.94	4370	4425	4370	5700	3075	4390	4392.98	2.31	0	831	4463	4426	4378	4341	4293	4445	4360	138	1310	500	3240	5	1	27583100	1214	5.05	0.62	12	0.08	871.00	7151.00	8230	20230919	-46.54	3925	20240805	12.10	6940	-36.60	20240129	3925	12.10	20240805	7500	-41.33	20231025	3925	12.10	20240805	3.46	N	014580	500	137 억		638515	N	N	0	N	00	N
37	20240924	130313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4395	5	2	0.11	68943760	15693	25.51	4370	4425	4370	5700	3075	4390	4393.28	2.31	0	-134	4463	4426	4378	4341	4293	4445	4360	138	1310	500	3240	5	1	27583100	1212	5.05	0.61	12	0.06	871.00	7151.00	8230	20230919	-46.60	3925	20240805	11.97	6940	-36.67	20240129	3925	11.97	20240805	7500	-41.40	20231025	3925	11.97	20240805	3.46	N	014580	500	137 억		638515	N	N	0	N	00	N
38	20240924	120313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4390	0	3	0.00	57433400	13070	21.25	4370	4425	4370	5700	3075	4390	4394.29	2.31	0	427	4463	4426	4378	4341	4293	4445	4360	138	1310	500	3240	5	1	27583100	1211	5.04	0.61	12	0.05	871.00	7151.00	8230	20230919	-46.66	3925	20240805	11.85	6940	-36.74	20240129	3925	11.85	20240805	7500	-41.47	20231025	3925	11.85	20240805	3.46	N	014580	500	137 억		638515	N	N	0	N	00	N
39	20240924	110313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4395	5	2	0.11	37723830	8584	13.95	4370	4425	4370	5700	3075	4390	4394.67	2.31	0	140	4463	4426	4378	4341	4293	4445	4360	138	1310	500	3240	5	1	27583100	1212	5.05	0.61	12	0.03	871.00	7151.00	8230	20230919	-46.60	3925	20240805	11.97	6940	-36.67	20240129	3925	11.97	20240805	7500	-41.40	20231025	3925	11.97	20240805	3.46	N	014580	500	137 억		638515	N	N	0	N	00	N
40	20240924	100313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4415	25	2	0.57	24549800	5588	9.08	4370	4425	4370	5700	3075	4390	4393.31	2.31	0	345	4463	4426	4378	4341	4293	4445	4360	138	1310	500	3240	5	1	27583100	1218	5.07	0.62	12	0.02	871.00	7151.00	8230	20230919	-46.35	3925	20240805	12.48	6940	-36.38	20240129	3925	12.48	20240805	7500	-41.13	20231025	3925	12.48	20240805	3.46	N	014580	500	137 억		638515	N	N	0	N	00	N
41	20240924	090311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4415	25	2	0.57	4686675	1072	1.74	4370	4415	4370	5700	3075	4390	4371.90	2.31	0	-148	4463	4426	4378	4341	4293	4445	4360	138	1310	500	3240	5	1	27583100	1218	5.07	0.62	12	0.00	871.00	7151.00	8230	20230919	-46.35	3925	20240805	12.48	6940	-36.38	20240129	3925	12.48	20240805	7500	-41.13	20231025	3925	12.48	20240805	3.46	N	014580	500	137 억		638515	N	N	0	N	00	N
42	20240923	160312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4390	50	2	1.15	269150080	61453	182.31	4355	4415	4330	5640	3040	4340	4379.75	2.29	0	8366	4400	4370	4345	4315	4290	4385	4330	138	1300	500	3210	5	1	27583100	1211	5.04	0.61	12	0.22	871.00	7151.00	8230	20230919	-46.66	3925	20240805	11.85	6940	-36.74	20240129	3925	11.85	20240805	7500	-41.47	20231025	3925	11.85	20240805	3.46	N	014580	500	137 억		632099	N	N	76	N	00	N
43	20240923	150313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4400	60	2	1.38	259406875	59236	175.73	4355	4415	4330	5640	3040	4340	4379.21	2.29	0	8837	4400	4370	4345	4315	4290	4385	4330	138	1300	500	3210	5	1	27583100	1214	5.05	0.62	12	0.21	871.00	7151.00	8230	20230919	-46.54	3925	20240805	12.10	6940	-36.60	20240129	3925	12.10	20240805	7500	-41.33	20231025	3925	12.10	20240805	3.46	N	014580	500	137 억		632099	N	N	76	N	00	N
44	20240923	140314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4410	70	2	1.61	231971380	53008	157.26	4355	4415	4330	5640	3040	4340	4376.16	2.29	0	9020	4400	4370	4345	4315	4290	4385	4330	138	1300	500	3210	5	1	27583100	1216	5.06	0.62	12	0.19	871.00	7151.00	8230	20230919	-46.42	3925	20240805	12.36	6940	-36.46	20240129	3925	12.36	20240805	7500	-41.20	20231025	3925	12.36	20240805	3.46	N	014580	500	137 억		632099	N	N	76	N	00	N
45	20240923	130312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4400	60	2	1.38	196200055	44891	133.18	4355	4410	4330	5640	3040	4340	4370.59	2.29	0	8623	4400	4370	4345	4315	4290	4385	4330	138	1300	500	3210	5	1	27583100	1214	5.05	0.62	12	0.16	871.00	7151.00	8230	20230919	-46.54	3925	20240805	12.10	6940	-36.60	20240129	3925	12.10	20240805	7500	-41.33	20231025	3925	12.10	20240805	3.46	N	014580	500	137 억		632099	N	N	76	N	00	N
46	20240923	120312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4395	55	2	1.27	168141890	38518	114.27	4355	4395	4330	5640	3040	4340	4365.28	2.29	0	7599	4400	4370	4345	4315	4290	4385	4330	138	1300	500	3210	5	1	27583100	1212	5.05	0.61	12	0.14	871.00	7151.00	8230	20230919	-46.60	3925	20240805	11.97	6940	-36.67	20240129	3925	11.97	20240805	7500	-41.40	20231025	3925	11.97	20240805	3.46	N	014580	500	137 억		632099	N	N	76	N	00	N
47	20240923	110313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4360	20	2	0.46	61021085	14031	41.63	4355	4370	4330	5640	3040	4340	4349.02	2.29	0	5601	4400	4370	4345	4315	4290	4385	4330	138	1300	500	3210	5	1	27583100	1203	5.01	0.61	12	0.05	871.00	7151.00	8230	20230919	-47.02	3925	20240805	11.08	6940	-37.18	20240129	3925	11.08	20240805	7500	-41.87	20231025	3925	11.08	20240805	3.46	N	014580	500	137 억		632099	N	N	76	N	00	N
48	20240923	100312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4365	25	2	0.58	41593590	9572	28.40	4355	4365	4330	5640	3040	4340	4345.34	2.29	0	2612	4400	4370	4345	4315	4290	4385	4330	138	1300	500	3210	5	1	27583100	1204	5.01	0.61	12	0.03	871.00	7151.00	8230	20230919	-46.96	3925	20240805	11.21	6940	-37.10	20240129	3925	11.21	20240805	7500	-41.80	20231025	3925	11.21	20240805	3.46	N	014580	500	137 억		632099	N	N	76	N	00	N
49	20240923	090312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4340	0	3	0.00	10360385	2385	7.08	4355	4355	4340	5640	3040	4340	4343.98	2.29	0	-452	4400	4370	4345	4315	4290	4385	4330	138	1300	500	3210	5	1	27583100	1197	4.98	0.61	12	0.01	871.00	7151.00	8230	20230919	-47.27	3925	20240805	10.57	6940	-37.46	20240129	3925	10.57	20240805	7500	-42.13	20231025	3925	10.57	20240805	3.46	N	014580	500	137 억		632099	N	N	76	N	00	N
50	20240913	160300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4300	15	2	0.35	140237895	32607	70.79	4280	4340	4275	5570	3000	4285	4300.85	2.34	0	-6133	4358	4321	4268	4231	4178	4340	4250	138	1285	500	3170	5	1	27583100	1186	4.94	0.60	12	0.12	871.00	7151.00	8230	20230919	-47.75	3925	20240805	9.55	6940	-38.04	20240129	3925	9.55	20240805	8230	-47.75	20230919	3925	9.55	20240805	3.50	N	014580	500	137 억		645195	N	N	3	N	00	N
51	20240913	150303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4305	20	2	0.47	130623810	30371	65.94	4280	4340	4275	5570	3000	4285	4300.94	2.34	0	-6062	4358	4321	4268	4231	4178	4340	4250	138	1285	500	3170	5	1	27583100	1187	4.94	0.60	12	0.11	871.00	7151.00	8230	20230919	-47.69	3925	20240805	9.68	6940	-37.97	20240129	3925	9.68	20240805	8230	-47.69	20230919	3925	9.68	20240805	3.50	N	014580	500	137 억		645195	N	N	85	N	00	N
52	20240913	140303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4290	5	2	0.12	112987515	26263	57.02	4280	4340	4275	5570	3000	4285	4302.16	2.34	0	-6294	4358	4321	4268	4231	4178	4340	4250	138	1285	500	3170	5	1	27583100	1183	4.93	0.60	12	0.10	871.00	7151.00	8230	20230919	-47.87	3925	20240805	9.30	6940	-38.18	20240129	3925	9.30	20240805	8230	-47.87	20230919	3925	9.30	20240805	3.50	N	014580	500	137 억		645195	N	N	85	N	00	N
53	20240913	130301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4285	0	3	0.00	105281790	24465	53.12	4280	4340	4275	5570	3000	4285	4303.36	2.34	0	-4983	4358	4321	4268	4231	4178	4340	4250	138	1285	500	3170	5	1	27583100	1182	4.92	0.60	12	0.09	871.00	7151.00	8230	20230919	-47.93	3925	20240805	9.17	6940	-38.26	20240129	3925	9.17	20240805	8230	-47.93	20230919	3925	9.17	20240805	3.50	N	014580	500	137 억		645195	N	N	85	N	00	N
54	20240913	120302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4290	5	2	0.12	98199495	22812	49.53	4280	4340	4275	5570	3000	4285	4304.73	2.34	0	-3448	4358	4321	4268	4231	4178	4340	4250	138	1285	500	3170	5	1	27583100	1183	4.93	0.60	12	0.08	871.00	7151.00	8230	20230919	-47.87	3925	20240805	9.30	6940	-38.18	20240129	3925	9.30	20240805	8230	-47.87	20230919	3925	9.30	20240805	3.50	N	014580	500	137 억		645195	N	N	85	N	00	N
55	20240913	110302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4310	25	2	0.58	62936370	14583	31.66	4280	4340	4280	5570	3000	4285	4315.74	2.34	0	-2123	4358	4321	4268	4231	4178	4340	4250	138	1285	500	3170	5	1	27583100	1189	4.95	0.60	12	0.05	871.00	7151.00	8230	20230919	-47.63	3925	20240805	9.81	6940	-37.90	20240129	3925	9.81	20240805	8230	-47.63	20230919	3925	9.81	20240805	3.50	N	014580	500	137 억		645195	N	N	85	N	00	N
56	20240913	100302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4320	35	2	0.82	55315730	12815	27.82	4280	4340	4280	5570	3000	4285	4316.48	2.34	0	-850	4358	4321	4268	4231	4178	4340	4250	138	1285	500	3170	5	1	27583100	1192	4.96	0.60	12	0.05	871.00	7151.00	8230	20230919	-47.51	3925	20240805	10.06	6940	-37.75	20240129	3925	10.06	20240805	8230	-47.51	20230919	3925	10.06	20240805	3.50	N	014580	500	137 억		645195	N	N	85	N	00	N
57	20240913	090303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4310	25	2	0.58	12093550	2822	6.13	4280	4310	4280	5570	3000	4285	4285.45	2.34	0	306	4358	4321	4268	4231	4178	4340	4250	138	1285	500	3170	5	1	27583100	1189	4.95	0.60	12	0.01	871.00	7151.00	8230	20230919	-47.63	3925	20240805	9.81	6940	-37.90	20240129	3925	9.81	20240805	8230	-47.63	20230919	3925	9.81	20240805	3.50	N	014580	500	137 억		645195	N	N	85	N	00	N
58	20240912	160301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4285	70	2	1.66	196558770	46050	190.53	4215	4305	4215	5470	2955	4215	4268.33	2.28	0	14112	4318	4266	4223	4171	4128	4245	4150	138	1255	500	3110	5	1	27583100	1182	4.92	0.60	12	0.17	871.00	7151.00	8230	20230919	-47.93	3925	20240805	9.17	6940	-38.26	20240129	3925	9.17	20240805	8230	-47.93	20230919	3925	9.17	20240805	3.52	N	014580	500	137 억		628268	N	N	85	N	00	N
59	20240912	150301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4275	60	2	1.42	180988700	42418	175.50	4215	4305	4215	5470	2955	4215	4266.79	2.28	0	12821	4318	4266	4223	4171	4128	4245	4150	138	1255	500	3110	5	1	27583100	1179	4.91	0.60	12	0.15	871.00	7151.00	8230	20230919	-48.06	3925	20240805	8.92	6940	-38.40	20240129	3925	8.92	20240805	8230	-48.06	20230919	3925	8.92	20240805	3.52	N	014580	500	137 억		628268	N	N	0	N	00	N
60	20240912	140301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4280	65	2	1.54	172429730	40420	167.23	4215	4305	4215	5470	2955	4215	4265.95	2.28	0	11136	4318	4266	4223	4171	4128	4245	4150	138	1255	500	3110	5	1	27583100	1181	4.91	0.60	12	0.15	871.00	7151.00	8230	20230919	-48.00	3925	20240805	9.04	6940	-38.33	20240129	3925	9.04	20240805	8230	-48.00	20230919	3925	9.04	20240805	3.52	N	014580	500	137 억		628268	N	N	0	N	00	N
61	20240912	130259	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4270	55	2	1.30	119973670	28164	116.52	4215	4290	4215	5470	2955	4215	4259.82	2.28	0	6923	4318	4266	4223	4171	4128	4245	4150	138	1255	500	3110	5	1	27583100	1178	4.90	0.60	12	0.10	871.00	7151.00	8230	20230919	-48.12	3925	20240805	8.79	6940	-38.47	20240129	3925	8.79	20240805	8230	-48.12	20230919	3925	8.79	20240805	3.52	N	014580	500	137 억		628268	N	N	0	N	00	N
62	20240912	120300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4275	60	2	1.42	110204150	25873	107.05	4215	4290	4215	5470	2955	4215	4259.43	2.28	0	6846	4318	4266	4223	4171	4128	4245	4150	138	1255	500	3110	5	1	27583100	1179	4.91	0.60	12	0.09	871.00	7151.00	8230	20230919	-48.06	3925	20240805	8.92	6940	-38.40	20240129	3925	8.92	20240805	8230	-48.06	20230919	3925	8.92	20240805	3.52	N	014580	500	137 억		628268	N	N	0	N	00	N
63	20240912	110300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4270	55	2	1.30	104560530	24551	101.58	4215	4290	4215	5470	2955	4215	4258.91	2.28	0	7274	4318	4266	4223	4171	4128	4245	4150	138	1255	500	3110	5	1	27583100	1178	4.90	0.60	12	0.09	871.00	7151.00	8230	20230919	-48.12	3925	20240805	8.79	6940	-38.47	20240129	3925	8.79	20240805	8230	-48.12	20230919	3925	8.79	20240805	3.52	N	014580	500	137 억		628268	N	N	0	N	00	N
64	20240912	100300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4275	60	2	1.42	67951500	15973	66.09	4215	4290	4215	5470	2955	4215	4254.15	2.28	0	5061	4318	4266	4223	4171	4128	4245	4150	138	1255	500	3110	5	1	27583100	1179	4.91	0.60	12	0.06	871.00	7151.00	8230	20230919	-48.06	3925	20240805	8.92	6940	-38.40	20240129	3925	8.92	20240805	8230	-48.06	20230919	3925	8.92	20240805	3.52	N	014580	500	137 억		628268	N	N	0	N	00	N
65	20240912	090301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4260	45	2	1.07	13419850	3177	13.14	4215	4260	4215	5470	2955	4215	4224.06	2.28	0	321	4318	4266	4223	4171	4128	4245	4150	138	1255	500	3110	5	1	27583100	1175	4.89	0.60	12	0.01	871.00	7151.00	8230	20230919	-48.24	3925	20240805	8.54	6940	-38.62	20240129	3925	8.54	20240805	8230	-48.24	20230919	3925	8.54	20240805	3.52	N	014580	500	137 억		628268	N	N	0	N	00	N
66	20240911	160257	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4215	-20	5	-0.47	100913210	23942	60.02	4250	4275	4180	5500	2965	4235	4214.90	2.29	0	-4307	4308	4271	4243	4206	4178	4257	4192	138	1265	500	3130	5	1	27583100	1163	4.84	0.59	12	0.09	871.00	7151.00	8230	20230919	-48.78	3925	20240805	7.39	6940	-39.27	20240129	3925	7.39	20240805	8230	-48.78	20230919	3925	7.39	20240805	3.56	N	014580	500	137 억		632575	N	N	0	N	00	N
67	20240911	150258	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4185	-50	5	-1.18	92181815	21862	54.81	4250	4275	4180	5500	2965	4235	4216.53	2.29	0	-3616	4308	4271	4243	4206	4178	4257	4192	138	1265	500	3130	5	1	27583100	1154	4.80	0.59	12	0.08	871.00	7151.00	8230	20230919	-49.15	3925	20240805	6.62	6940	-39.70	20240129	3925	6.62	20240805	8230	-49.15	20230919	3925	6.62	20240805	3.56	N	014580	500	137 억		632575	N	N	0	N	00	N
68	20240911	140259	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4200	-35	5	-0.83	72905330	17257	43.26	4250	4275	4195	5500	2965	4235	4224.68	2.29	0	-766	4308	4271	4243	4206	4178	4257	4192	138	1265	500	3130	5	1	27583100	1158	4.82	0.59	12	0.06	871.00	7151.00	8230	20230919	-48.97	3925	20240805	7.01	6940	-39.48	20240129	3925	7.01	20240805	8230	-48.97	20230919	3925	7.01	20240805	3.56	N	014580	500	137 억		632575	N	N	0	N	00	N
69	20240911	130256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4240	5	2	0.12	55117265	13033	32.67	4250	4275	4205	5500	2965	4235	4229.05	2.29	0	-105	4308	4271	4243	4206	4178	4257	4192	138	1265	500	3130	5	1	27583100	1170	4.87	0.59	12	0.05	871.00	7151.00	8230	20230919	-48.48	3925	20240805	8.03	6940	-38.90	20240129	3925	8.03	20240805	8230	-48.48	20230919	3925	8.03	20240805	3.56	N	014580	500	137 억		632575	N	N	0	N	00	N
70	20240911	120301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4220	-15	5	-0.35	46584330	11007	27.59	4250	4275	4205	5500	2965	4235	4232.25	2.29	0	241	4308	4271	4243	4206	4178	4257	4192	138	1265	500	3130	5	1	27583100	1164	4.85	0.59	12	0.04	871.00	7151.00	8230	20230919	-48.72	3925	20240805	7.52	6940	-39.19	20240129	3925	7.52	20240805	8230	-48.72	20230919	3925	7.52	20240805	3.56	N	014580	500	137 억		632575	N	N	0	N	00	N
71	20240911	110255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4205	-30	5	-0.71	42238695	9975	25.01	4250	4275	4205	5500	2965	4235	4234.46	2.29	0	258	4308	4271	4243	4206	4178	4257	4192	138	1265	500	3130	5	1	27583100	1160	4.83	0.59	12	0.04	871.00	7151.00	8230	20230919	-48.91	3925	20240805	7.13	6940	-39.41	20240129	3925	7.13	20240805	8230	-48.91	20230919	3925	7.13	20240805	3.56	N	014580	500	137 억		632575	N	N	0	N	00	N
72	20240911	100256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4250	15	2	0.35	28352435	6684	16.76	4250	4275	4205	5500	2965	4235	4241.84	2.29	0	1338	4308	4271	4243	4206	4178	4257	4192	138	1265	500	3130	5	1	27583100	1172	4.88	0.59	12	0.02	871.00	7151.00	8230	20230919	-48.36	3925	20240805	8.28	6940	-38.76	20240129	3925	8.28	20240805	8230	-48.36	20230919	3925	8.28	20240805	3.56	N	014580	500	137 억		632575	N	N	0	N	00	N
73	20240911	090258	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4260	25	2	0.59	3535015	831	2.08	4250	4260	4250	5500	2965	4235	4253.93	2.29	0	250	4308	4271	4243	4206	4178	4257	4192	138	1265	500	3130	5	1	27583100	1175	4.89	0.60	12	0.00	871.00	7151.00	8230	20230919	-48.24	3925	20240805	8.54	6940	-38.62	20240129	3925	8.54	20240805	8230	-48.24	20230919	3925	8.54	20240805	3.56	N	014580	500	137 억		632575	N	N	0	N	00	N
74	20240910	160256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4235	-30	5	-0.70	169033635	39866	59.34	4240	4280	4215	5540	2990	4265	4240.05	2.33	0	-10246	4358	4311	4218	4171	4078	4335	4195	138	1275	500	3150	5	1	27583100	1168	4.86	0.59	12	0.14	871.00	7151.00	8230	20230919	-48.54	3925	20240805	7.90	6940	-38.98	20240129	3925	7.90	20240805	8230	-48.54	20230919	3925	7.90	20240805	3.58	N	014580	500	137 억		643232	N	N	0	N	00	N
75	20240910	150259	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4250	-15	5	-0.35	156557335	36925	54.96	4240	4280	4215	5540	2990	4265	4239.87	2.33	0	-9866	4358	4311	4218	4171	4078	4335	4195	138	1275	500	3150	5	1	27583100	1172	4.88	0.59	12	0.13	871.00	7151.00	8230	20230919	-48.36	3925	20240805	8.28	6940	-38.76	20240129	3925	8.28	20240805	8230	-48.36	20230919	3925	8.28	20240805	3.58	N	014580	500	137 억		643232	N	N	0	N	00	N
76	20240910	140257	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4225	-40	5	-0.94	140531855	33136	49.32	4240	4280	4225	5540	2990	4265	4241.06	2.33	0	-7336	4358	4311	4218	4171	4078	4335	4195	138	1275	500	3150	5	1	27583100	1165	4.85	0.59	12	0.12	871.00	7151.00	8230	20230919	-48.66	3925	20240805	7.64	6940	-39.12	20240129	3925	7.64	20240805	8230	-48.66	20230919	3925	7.64	20240805	3.58	N	014580	500	137 억		643232	N	N	0	N	00	N
77	20240910	130257	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4230	-35	5	-0.82	115226750	27154	40.42	4240	4280	4225	5540	2990	4265	4243.45	2.33	0	-6720	4358	4311	4218	4171	4078	4335	4195	138	1275	500	3150	5	1	27583100	1167	4.86	0.59	12	0.10	871.00	7151.00	8230	20230919	-48.60	3925	20240805	7.77	6940	-39.05	20240129	3925	7.77	20240805	8230	-48.60	20230919	3925	7.77	20240805	3.58	N	014580	500	137 억		643232	N	N	0	N	00	N
78	20240910	120256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4245	-20	5	-0.47	87760295	20667	30.76	4240	4280	4230	5540	2990	4265	4246.40	2.33	0	-4988	4358	4311	4218	4171	4078	4335	4195	138	1275	500	3150	5	1	27583100	1171	4.87	0.59	12	0.07	871.00	7151.00	8230	20230919	-48.42	3925	20240805	8.15	6940	-38.83	20240129	3925	8.15	20240805	8230	-48.42	20230919	3925	8.15	20240805	3.58	N	014580	500	137 억		643232	N	N	0	N	00	N
79	20240910	110256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4245	-20	5	-0.47	59501890	14003	20.84	4240	4280	4230	5540	2990	4265	4249.22	2.33	0	-496	4358	4311	4218	4171	4078	4335	4195	138	1275	500	3150	5	1	27583100	1171	4.87	0.59	12	0.05	871.00	7151.00	8230	20230919	-48.42	3925	20240805	8.15	6940	-38.83	20240129	3925	8.15	20240805	8230	-48.42	20230919	3925	8.15	20240805	3.58	N	014580	500	137 억		643232	N	N	0	N	00	N
80	20240910	100256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4265	0	3	0.00	43885415	10328	15.37	4240	4280	4230	5540	2990	4265	4249.17	2.33	0	-482	4358	4311	4218	4171	4078	4335	4195	138	1275	500	3150	5	1	27583100	1176	4.90	0.60	12	0.04	871.00	7151.00	8230	20230919	-48.18	3925	20240805	8.66	6940	-38.54	20240129	3925	8.66	20240805	8230	-48.18	20230919	3925	8.66	20240805	3.58	N	014580	500	137 억		643232	N	N	0	N	00	N
81	20240910	090255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4280	15	2	0.35	24081330	5673	8.44	4240	4280	4240	5540	2990	4265	4244.90	2.33	0	1848	4358	4311	4218	4171	4078	4335	4195	138	1275	500	3150	5	1	27583100	1181	4.91	0.60	12	0.02	871.00	7151.00	8230	20230919	-48.00	3925	20240805	9.04	6940	-38.33	20240129	3925	9.04	20240805	8230	-48.00	20230919	3925	9.04	20240805	3.58	N	014580	500	137 억		643232	N	N	0	N	00	N
82	20240909	160253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4265	30	2	0.71	279780685	67101	83.92	4130	4265	4125	5500	2965	4235	4169.53	2.32	0	3860	4461	4347	4281	4167	4101	4315	4135	138	1265	500	3130	5	1	27583100	1176	4.90	0.60	12	0.24	871.00	7151.00	8230	20230919	-48.18	3925	20240805	8.66	6940	-38.54	20240129	3925	8.66	20240805	8230	-48.18	20230919	3925	8.66	20240805	3.63	N	014580	500	137 억		640244	N	N	0	N	00	N
83	20240909	150254	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4255	20	2	0.47	254178860	61088	76.40	4130	4260	4125	5500	2965	4235	4160.86	2.32	0	4487	4461	4347	4281	4167	4101	4315	4135	138	1265	500	3130	5	1	27583100	1174	4.89	0.60	12	0.22	871.00	7151.00	8230	20230919	-48.30	3925	20240805	8.41	6940	-38.69	20240129	3925	8.41	20240805	8230	-48.30	20230919	3925	8.41	20240805	3.63	N	014580	500	137 억		640244	N	N	0	N	00	N
84	20240909	140255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4220	-15	5	-0.35	241483460	58097	72.66	4130	4220	4125	5500	2965	4235	4156.56	2.32	0	3702	4461	4347	4281	4167	4101	4315	4135	138	1265	500	3130	5	1	27583100	1164	4.85	0.59	12	0.21	871.00	7151.00	8230	20230919	-48.72	3925	20240805	7.52	6940	-39.19	20240129	3925	7.52	20240805	8230	-48.72	20230919	3925	7.52	20240805	3.63	N	014580	500	137 억		640244	N	N	0	N	00	N
85	20240909	130253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4200	-35	5	-0.83	215075500	51810	64.80	4130	4220	4125	5500	2965	4235	4151.24	2.32	0	93	4461	4347	4281	4167	4101	4315	4135	138	1265	500	3130	5	1	27583100	1158	4.82	0.59	12	0.19	871.00	7151.00	8230	20230919	-48.97	3925	20240805	7.01	6940	-39.48	20240129	3925	7.01	20240805	8230	-48.97	20230919	3925	7.01	20240805	3.63	N	014580	500	137 억		640244	N	N	0	N	00	N
86	20240909	120253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4205	-30	5	-0.71	195268285	47083	58.88	4130	4220	4125	5500	2965	4235	4147.32	2.32	0	-1263	4461	4347	4281	4167	4101	4315	4135	138	1265	500	3130	5	1	27583100	1160	4.83	0.59	12	0.17	871.00	7151.00	8230	20230919	-48.91	3925	20240805	7.13	6940	-39.41	20240129	3925	7.13	20240805	8230	-48.91	20230919	3925	7.13	20240805	3.63	N	014580	500	137 억		640244	N	N	0	N	00	N
87	20240909	110253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4165	-70	5	-1.65	155330625	37519	46.92	4130	4220	4125	5500	2965	4235	4140.05	2.32	0	-5451	4461	4347	4281	4167	4101	4315	4135	138	1265	500	3130	5	1	27583100	1149	4.78	0.58	12	0.14	871.00	7151.00	8230	20230919	-49.39	3925	20240805	6.11	6940	-39.99	20240129	3925	6.11	20240805	8230	-49.39	20230919	3925	6.11	20240805	3.63	N	014580	500	137 억		640244	N	N	0	N	00	N
88	20240909	100255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4135	-100	5	-2.36	137322965	33174	41.49	4130	4220	4125	5500	2965	4235	4139.48	2.32	0	-5973	4461	4347	4281	4167	4101	4315	4135	138	1265	500	3130	5	1	27583100	1141	4.75	0.58	12	0.12	871.00	7151.00	8230	20230919	-49.76	3925	20240805	5.35	6940	-40.42	20240129	3925	5.35	20240805	8230	-49.76	20230919	3925	5.35	20240805	3.63	N	014580	500	137 억		640244	N	N	0	N	00	N
89	20240909	090252	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4185	-50	5	-1.18	19292885	4663	5.83	4130	4220	4130	5500	2965	4235	4137.44	2.32	0	-608	4461	4347	4281	4167	4101	4315	4135	138	1265	500	3130	5	1	27583100	1154	4.80	0.59	12	0.02	871.00	7151.00	8230	20230919	-49.15	3925	20240805	6.62	6940	-39.70	20240129	3925	6.62	20240805	8230	-49.15	20230919	3925	6.62	20240805	3.63	N	014580	500	137 억		640244	N	N	0	N	00	N
90	20240906	160251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4235	-145	5	-3.31	338481745	79493	90.19	4380	4395	4215	5690	3070	4380	4258.02	2.41	0	-23842	4540	4460	4380	4300	4220	4420	4260	138	1310	500	3240	5	1	27583100	1168	4.86	0.59	12	0.29	871.00	7151.00	8690	20230831	-51.27	3925	20240805	7.90	6940	-38.98	20240129	3925	7.90	20240805	8230	-48.54	20230919	3925	7.90	20240805	3.71	N	014580	500	137 억		664183	N	N	0	N	00	N
91	20240906	150255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4235	-145	5	-3.31	329400615	77343	87.75	4380	4395	4220	5690	3070	4380	4258.96	2.41	0	-23366	4540	4460	4380	4300	4220	4420	4260	138	1310	500	3240	5	1	27583100	1168	4.86	0.59	12	0.28	871.00	7151.00	8690	20230831	-51.27	3925	20240805	7.90	6940	-38.98	20240129	3925	7.90	20240805	8230	-48.54	20230919	3925	7.90	20240805	3.71	N	014580	500	137 억		664183	N	N	0	N	00	N
92	20240906	140255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4240	-140	5	-3.20	304373715	71430	81.04	4380	4395	4220	5690	3070	4380	4261.15	2.41	0	-21763	4540	4460	4380	4300	4220	4420	4260	138	1310	500	3240	5	1	27583100	1170	4.87	0.59	12	0.26	871.00	7151.00	8690	20230831	-51.21	3925	20240805	8.03	6940	-38.90	20240129	3925	8.03	20240805	8230	-48.48	20230919	3925	8.03	20240805	3.71	N	014580	500	137 억		664183	N	N	0	N	00	N
93	20240906	130252	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4235	-145	5	-3.31	251765205	58982	66.92	4380	4395	4220	5690	3070	4380	4268.51	2.41	0	-21181	4540	4460	4380	4300	4220	4420	4260	138	1310	500	3240	5	1	27583100	1168	4.86	0.59	12	0.21	871.00	7151.00	8690	20230831	-51.27	3925	20240805	7.90	6940	-38.98	20240129	3925	7.90	20240805	8230	-48.54	20230919	3925	7.90	20240805	3.71	N	014580	500	137 억		664183	N	N	0	N	00	N
94	20240906	120254	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4225	-155	5	-3.54	224747755	52588	59.66	4380	4395	4220	5690	3070	4380	4273.75	2.41	0	-19388	4540	4460	4380	4300	4220	4420	4260	138	1310	500	3240	5	1	27583100	1165	4.85	0.59	12	0.19	871.00	7151.00	8690	20230831	-51.38	3925	20240805	7.64	6940	-39.12	20240129	3925	7.64	20240805	8230	-48.66	20230919	3925	7.64	20240805	3.71	N	014580	500	137 억		664183	N	N	0	N	00	N
95	20240906	110256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4245	-135	5	-3.08	207682470	48557	55.09	4380	4395	4220	5690	3070	4380	4277.09	2.41	0	-18542	4540	4460	4380	4300	4220	4420	4260	138	1310	500	3240	5	1	27583100	1171	4.87	0.59	12	0.18	871.00	7151.00	8690	20230831	-51.15	3925	20240805	8.15	6940	-38.83	20240129	3925	8.15	20240805	8230	-48.42	20230919	3925	8.15	20240805	3.71	N	014580	500	137 억		664183	N	N	0	N	00	N
96	20240906	100251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4235	-145	5	-3.31	180803135	42210	47.89	4380	4395	4220	5690	3070	4380	4283.42	2.41	0	-15061	4540	4460	4380	4300	4220	4420	4260	138	1310	500	3240	5	1	27583100	1168	4.86	0.59	12	0.15	871.00	7151.00	8690	20230831	-51.27	3925	20240805	7.90	6940	-38.98	20240129	3925	7.90	20240805	8230	-48.54	20230919	3925	7.90	20240805	3.71	N	014580	500	137 억		664183	N	N	0	N	00	N
97	20240906	090255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4365	-15	5	-0.34	11948965	2728	3.10	4380	4395	4365	5690	3070	4380	4380.12	2.41	0	-876	4540	4460	4380	4300	4220	4420	4260	138	1310	500	3240	5	1	27583100	1204	5.01	0.61	12	0.01	871.00	7151.00	8690	20230831	-49.77	3925	20240805	11.21	6940	-37.10	20240129	3925	11.21	20240805	8230	-46.96	20230919	3925	11.21	20240805	3.71	N	014580	500	137 억		664183	N	N	0	N	00	N
98	20240905	160249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4380	-20	5	-0.45	383917830	87844	87.76	4400	4460	4300	5720	3080	4400	4370.44	2.41	0	-2792	4613	4506	4443	4336	4273	4475	4305	138	1320	500	3250	5	1	27583100	1208	5.03	0.61	12	0.32	871.00	7151.00	8690	20230831	-49.60	3925	20240805	11.59	6940	-36.89	20240129	3925	11.59	20240805	8230	-46.78	20230919	3925	11.59	20240805	3.75	N	014580	500	137 억		665495	N	N	2	N	00	N
99	20240905	150254	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4355	-45	5	-1.02	356270845	81497	81.41	4400	4460	4300	5720	3080	4400	4371.58	2.41	0	-3170	4613	4506	4443	4336	4273	4475	4305	138	1320	500	3250	5	1	27583100	1201	5.00	0.61	12	0.30	871.00	7151.00	8690	20230831	-49.88	3925	20240805	10.96	6940	-37.25	20240129	3925	10.96	20240805	8230	-47.08	20230919	3925	10.96	20240805	3.75	N	014580	500	137 억		665495	N	N	2	N	00	N
100	20240905	140253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4330	-70	5	-1.59	311931400	71232	71.16	4400	4460	4300	5720	3080	4400	4379.09	2.41	0	-5413	4613	4506	4443	4336	4273	4475	4305	138	1320	500	3250	5	1	27583100	1194	4.97	0.61	12	0.26	871.00	7151.00	8690	20230831	-50.17	3925	20240805	10.32	6940	-37.61	20240129	3925	10.32	20240805	8230	-47.39	20230919	3925	10.32	20240805	3.75	N	014580	500	137 억		665495	N	N	2	N	00	N
101	20240905	130253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4320	-80	5	-1.82	259484300	59129	59.07	4400	4460	4315	5720	3080	4400	4388.44	2.41	0	-4108	4613	4506	4443	4336	4273	4475	4305	138	1320	500	3250	5	1	27583100	1192	4.96	0.60	12	0.21	871.00	7151.00	8690	20230831	-50.29	3925	20240805	10.06	6940	-37.75	20240129	3925	10.06	20240805	8230	-47.51	20230919	3925	10.06	20240805	3.75	N	014580	500	137 억		665495	N	N	2	N	00	N
102	20240905	120250	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4390	-10	5	-0.23	190850090	43357	43.31	4400	4460	4360	5720	3080	4400	4401.83	2.41	0	-1583	4613	4506	4443	4336	4273	4475	4305	138	1320	500	3250	5	1	27583100	1211	5.04	0.61	12	0.16	871.00	7151.00	8690	20230831	-49.48	3925	20240805	11.85	6940	-36.74	20240129	3925	11.85	20240805	8230	-46.66	20230919	3925	11.85	20240805	3.75	N	014580	500	137 억		665495	N	N	2	N	00	N
103	20240905	110251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4390	-10	5	-0.23	134370055	30465	30.43	4400	4460	4385	5720	3080	4400	4410.64	2.41	0	-245	4613	4506	4443	4336	4273	4475	4305	138	1320	500	3250	5	1	27583100	1211	5.04	0.61	12	0.11	871.00	7151.00	8690	20230831	-49.48	3925	20240805	11.85	6940	-36.74	20240129	3925	11.85	20240805	8230	-46.66	20230919	3925	11.85	20240805	3.75	N	014580	500	137 억		665495	N	N	2	N	00	N
104	20240905	100251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4445	45	2	1.02	78907045	17869	17.85	4400	4460	4390	5720	3080	4400	4415.86	2.41	0	74	4613	4506	4443	4336	4273	4475	4305	138	1320	500	3250	5	1	27583100	1226	5.10	0.62	12	0.06	871.00	7151.00	8690	20230831	-48.85	3925	20240805	13.25	6940	-35.95	20240129	3925	13.25	20240805	8230	-45.99	20230919	3925	13.25	20240805	3.75	N	014580	500	137 억		665495	N	N	2	N	00	N
105	20240905	090253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4460	60	2	1.36	2875995	653	0.65	4400	4460	4400	5720	3080	4400	4404.28	2.41	0	-70	4613	4506	4443	4336	4273	4475	4305	138	1320	500	3250	5	1	27583100	1230	5.12	0.62	12	0.00	871.00	7151.00	8690	20230831	-48.68	3925	20240805	13.63	6940	-35.73	20240129	3925	13.63	20240805	8230	-45.81	20230919	3925	13.63	20240805	3.75	N	014580	500	137 억		665495	N	N	2	N	00	N
106	20240904	160247	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4400	-225	5	-4.86	439895505	99091	253.41	4515	4550	4380	6010	3240	4625	4439.31	2.51	0	-24938	4695	4660	4640	4605	4585	4677	4622	138	1385	500	3420	5	1	27583100	1214	5.05	0.62	12	0.36	871.00	7151.00	8690	20230831	-49.37	3925	20240805	12.10	6940	-36.60	20240129	3925	12.10	20240805	8230	-46.54	20230919	3925	12.10	20240805	3.79	N	014580	500	137 억		692343	N	N	2	N	00	N
107	20240904	150251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4400	-225	5	-4.86	423609145	95392	243.95	4515	4550	4380	6010	3240	4625	4440.72	2.51	0	-22651	4695	4660	4640	4605	4585	4677	4622	138	1385	500	3420	5	1	27583100	1214	5.05	0.62	12	0.35	871.00	7151.00	8690	20230831	-49.37	3925	20240805	12.10	6940	-36.60	20240129	3925	12.10	20240805	8230	-46.54	20230919	3925	12.10	20240805	3.79	N	014580	500	137 억		692343	N	N	6	N	00	N
108	20240904	140250	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4405	-220	5	-4.76	363528290	81723	208.99	4515	4550	4405	6010	3240	4625	4448.30	2.51	0	-18118	4695	4660	4640	4605	4585	4677	4622	138	1385	500	3420	5	1	27583100	1215	5.06	0.62	12	0.30	871.00	7151.00	8690	20230831	-49.31	3925	20240805	12.23	6940	-36.53	20240129	3925	12.23	20240805	8230	-46.48	20230919	3925	12.23	20240805	3.79	N	014580	500	137 억		692343	N	N	6	N	00	N
109	20240904	130249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4435	-190	5	-4.11	343715460	77231	197.51	4515	4550	4405	6010	3240	4625	4450.49	2.51	0	-16413	4695	4660	4640	4605	4585	4677	4622	138	1385	500	3420	5	1	27583100	1223	5.09	0.62	12	0.28	871.00	7151.00	8690	20230831	-48.96	3925	20240805	12.99	6940	-36.10	20240129	3925	12.99	20240805	8230	-46.11	20230919	3925	12.99	20240805	3.79	N	014580	500	137 억		692343	N	N	6	N	00	N
110	20240904	120248	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4430	-195	5	-4.22	306456710	68791	175.92	4515	4550	4410	6010	3240	4625	4454.90	2.51	0	-15628	4695	4660	4640	4605	4585	4677	4622	138	1385	500	3420	5	1	27583100	1222	5.09	0.62	12	0.25	871.00	7151.00	8690	20230831	-49.02	3925	20240805	12.87	6940	-36.17	20240129	3925	12.87	20240805	8230	-46.17	20230919	3925	12.87	20240805	3.79	N	014580	500	137 억		692343	N	N	6	N	00	N
111	20240904	110249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4440	-185	5	-4.00	280197680	62875	160.79	4515	4550	4410	6010	3240	4625	4456.42	2.51	0	-13293	4695	4660	4640	4605	4585	4677	4622	138	1385	500	3420	5	1	27583100	1225	5.10	0.62	12	0.23	871.00	7151.00	8690	20230831	-48.91	3925	20240805	13.12	6940	-36.02	20240129	3925	13.12	20240805	8230	-46.05	20230919	3925	13.12	20240805	3.79	N	014580	500	137 억		692343	N	N	6	N	00	N
112	20240904	100250	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4415	-210	5	-4.54	210942030	47223	120.77	4515	4550	4415	6010	3240	4625	4466.93	2.51	0	-12313	4695	4660	4640	4605	4585	4677	4622	138	1385	500	3420	5	1	27583100	1218	5.07	0.62	12	0.17	871.00	7151.00	8690	20230831	-49.19	3925	20240805	12.48	6940	-36.38	20240129	3925	12.48	20240805	8230	-46.35	20230919	3925	12.48	20240805	3.79	N	014580	500	137 억		692343	N	N	6	N	00	N
113	20240904	090249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4530	-95	5	-2.05	33589400	7441	19.03	4515	4550	4495	6010	3240	4625	4514.10	2.51	0	-1502	4695	4660	4640	4605	4585	4677	4622	138	1385	500	3420	5	1	27583100	1250	5.20	0.63	12	0.03	871.00	7151.00	8690	20230831	-47.87	3925	20240805	15.41	6940	-34.73	20240129	3925	15.41	20240805	8230	-44.96	20230919	3925	15.41	20240805	3.79	N	014580	500	137 억		692343	N	N	6	N	00	N
114	20240903	160245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4625	-35	5	-0.75	181646310	39096	102.28	4620	4675	4620	6050	3265	4660	4646.08	2.48	0	7965	4696	4677	4656	4637	4616	4687	4647	138	1390	500	3440	5	1	27583100	1276	5.31	0.65	12	0.14	871.00	7151.00	8690	20230831	-46.78	3925	20240805	17.83	6940	-33.36	20240129	3925	17.83	20240805	8230	-43.80	20230919	3925	17.83	20240805	3.81	N	014580	500	137 억		682911	N	N	6	N	00	N
115	20240903	150248	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4660	0	3	0.00	172695660	37162	97.22	4620	4675	4620	6050	3265	4660	4647.00	2.48	0	9205	4696	4677	4656	4637	4616	4687	4647	138	1390	500	3440	5	1	27583100	1285	5.35	0.65	12	0.13	871.00	7151.00	8690	20230831	-46.38	3925	20240805	18.73	6940	-32.85	20240129	3925	18.73	20240805	8230	-43.38	20230919	3925	18.73	20240805	3.81	N	014580	500	137 억		682911	N	N	1	N	00	N
116	20240903	140246	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4650	-10	5	-0.21	164150110	35318	92.40	4620	4675	4620	6050	3265	4660	4647.67	2.48	0	9081	4696	4677	4656	4637	4616	4687	4647	138	1390	500	3440	5	1	27583100	1283	5.34	0.65	12	0.13	871.00	7151.00	8690	20230831	-46.49	3925	20240805	18.47	6940	-33.00	20240129	3925	18.47	20240805	8230	-43.50	20230919	3925	18.47	20240805	3.81	N	014580	500	137 억		682911	N	N	1	N	00	N
117	20240903	130246	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4640	-20	5	-0.43	128265470	27568	72.12	4620	4675	4620	6050	3265	4660	4652.61	2.48	0	7760	4696	4677	4656	4637	4616	4687	4647	138	1390	500	3440	5	1	27583100	1280	5.33	0.65	12	0.10	871.00	7151.00	8690	20230831	-46.61	3925	20240805	18.22	6940	-33.14	20240129	3925	18.22	20240805	8230	-43.62	20230919	3925	18.22	20240805	3.81	N	014580	500	137 억		682911	N	N	1	N	00	N
118	20240903	120245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4660	0	3	0.00	108081105	23222	60.75	4620	4675	4620	6050	3265	4660	4654.18	2.48	0	7778	4696	4677	4656	4637	4616	4687	4647	138	1390	500	3440	5	1	27583100	1285	5.35	0.65	12	0.08	871.00	7151.00	8690	20230831	-46.38	3925	20240805	18.73	6940	-32.85	20240129	3925	18.73	20240805	8230	-43.38	20230919	3925	18.73	20240805	3.81	N	014580	500	137 억		682911	N	N	1	N	00	N
119	20240903	110244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4650	-10	5	-0.21	73175040	15730	41.15	4620	4675	4620	6050	3265	4660	4651.78	2.48	0	6620	4696	4677	4656	4637	4616	4687	4647	138	1390	500	3440	5	1	27583100	1283	5.34	0.65	12	0.06	871.00	7151.00	8690	20230831	-46.49	3925	20240805	18.47	6940	-33.00	20240129	3925	18.47	20240805	8230	-43.50	20230919	3925	18.47	20240805	3.81	N	014580	500	137 억		682911	N	N	1	N	00	N
120	20240903	100245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4650	-10	5	-0.21	48252420	10368	27.13	4620	4675	4620	6050	3265	4660	4653.80	2.48	0	5912	4696	4677	4656	4637	4616	4687	4647	138	1390	500	3440	5	1	27583100	1283	5.34	0.65	12	0.04	871.00	7151.00	8690	20230831	-46.49	3925	20240805	18.47	6940	-33.00	20240129	3925	18.47	20240805	8230	-43.50	20230919	3925	18.47	20240805	3.81	N	014580	500	137 억		682911	N	N	1	N	00	N
121	20240903	090245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4625	-35	5	-0.75	9857290	2131	5.58	4620	4625	4620	6050	3265	4660	4620.04	2.48	0	446	4696	4677	4656	4637	4616	4687	4647	138	1390	500	3440	5	1	27583100	1276	5.31	0.65	12	0.01	871.00	7151.00	8690	20230831	-46.78	3925	20240805	17.83	6940	-33.36	20240129	3925	17.83	20240805	8230	-43.80	20230919	3925	17.83	20240805	3.81	N	014580	500	137 억		682911	N	N	1	N	00	N
122	20240902	160243	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4660	25	2	0.54	177990550	38202	92.10	4635	4675	4635	6020	3245	4635	4659.19	2.48	0	-636	4678	4656	4633	4611	4588	4667	4622	138	1385	500	3420	5	1	27583100	1285	5.35	0.65	12	0.14	871.00	7151.00	8690	20230831	-46.38	3925	20240805	18.73	6940	-32.85	20240129	3925	18.73	20240805	8230	-43.38	20230919	3925	18.73	20240805	3.78	N	014580	500	137 억		684566	N	N	1	N	00	N
123	20240902	150246	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4650	15	2	0.32	170354965	36563	88.14	4635	4675	4635	6020	3245	4635	4659.22	2.48	0	-882	4678	4656	4633	4611	4588	4667	4622	138	1385	500	3420	5	1	27583100	1283	5.34	0.65	12	0.13	871.00	7151.00	8690	20230831	-46.49	3925	20240805	18.47	6940	-33.00	20240129	3925	18.47	20240805	8230	-43.50	20230919	3925	18.47	20240805	3.78	N	014580	500	137 억		684566	N	N	2	N	00	N
124	20240902	140247	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4660	25	2	0.54	139244535	29884	72.04	4635	4675	4635	6020	3245	4635	4659.50	2.48	0	143	4678	4656	4633	4611	4588	4667	4622	138	1385	500	3420	5	1	27583100	1285	5.35	0.65	12	0.11	871.00	7151.00	8690	20230831	-46.38	3925	20240805	18.73	6940	-32.85	20240129	3925	18.73	20240805	8230	-43.38	20230919	3925	18.73	20240805	3.78	N	014580	500	137 억		684566	N	N	2	N	00	N
125	20240902	130245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4660	25	2	0.54	130776510	28064	67.66	4635	4675	4635	6020	3245	4635	4659.94	2.48	0	206	4678	4656	4633	4611	4588	4667	4622	138	1385	500	3420	5	1	27583100	1285	5.35	0.65	12	0.10	871.00	7151.00	8690	20230831	-46.38	3925	20240805	18.73	6940	-32.85	20240129	3925	18.73	20240805	8230	-43.38	20230919	3925	18.73	20240805	3.78	N	014580	500	137 억		684566	N	N	2	N	00	N
126	20240902	120246	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4655	20	2	0.43	122254285	26234	63.24	4635	4675	4635	6020	3245	4635	4660.15	2.48	0	435	4678	4656	4633	4611	4588	4667	4622	138	1385	500	3420	5	1	27583100	1284	5.34	0.65	12	0.10	871.00	7151.00	8690	20230831	-46.43	3925	20240805	18.60	6940	-32.93	20240129	3925	18.60	20240805	8230	-43.44	20230919	3925	18.60	20240805	3.78	N	014580	500	137 억		684566	N	N	2	N	00	N
127	20240902	110245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4670	35	2	0.76	91140645	19560	47.15	4635	4675	4635	6020	3245	4635	4659.54	2.48	0	892	4678	4656	4633	4611	4588	4667	4622	138	1385	500	3420	5	1	27583100	1288	5.36	0.65	12	0.07	871.00	7151.00	8690	20230831	-46.26	3925	20240805	18.98	6940	-32.71	20240129	3925	18.98	20240805	8230	-43.26	20230919	3925	18.98	20240805	3.78	N	014580	500	137 억		684566	N	N	2	N	00	N
128	20240902	100244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4655	20	2	0.43	51442365	11053	26.65	4635	4670	4635	6020	3245	4635	4654.15	2.48	0	2013	4678	4656	4633	4611	4588	4667	4622	138	1385	500	3420	5	1	27583100	1284	5.34	0.65	12	0.04	871.00	7151.00	8690	20230831	-46.43	3925	20240805	18.60	6940	-32.93	20240129	3925	18.60	20240805	8230	-43.44	20230919	3925	18.60	20240805	3.78	N	014580	500	137 억		684566	N	N	2	N	00	N
129	20240902	090242	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4660	25	2	0.54	3625360	781	1.88	4635	4660	4635	6020	3245	4635	4641.95	2.48	0	-65	4678	4656	4633	4611	4588	4667	4622	138	1385	500	3420	5	1	27583100	1285	5.35	0.65	12	0.00	871.00	7151.00	8690	20230831	-46.38	3925	20240805	18.73	6940	-32.85	20240129	3925	18.73	20240805	8230	-43.38	20230919	3925	18.73	20240805	3.78	N	014580	500	137 억		684566	N	N	2	N	00	N