KissMeData/183190/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160900	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10050	40	2	0.40	373167540	37265	78.27	10010	10150	9920	13010	7010	10010	10013.89	4.90	0	-9780	10343	10176	10063	9896	9783	10120	9840	195	3000	500	7200	10	1	38958090	3915	6.16	0.41	12	0.10	1631.00	24764.00	11420	20230524	-12.00	8650	20230726	16.18	11420	-12.00	20230524	8650	16.18	20230726	11420	-12.00	20230524	8650	16.18	20230726	0.32	N	183190	500	194 억		1909746	N	N	0	N	00	N
3	20230927	150908	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10060	50	2	0.50	350413230	35001	73.52	10010	10150	9920	13010	7010	10010	10011.52	4.90	0	-8335	10343	10176	10063	9896	9783	10120	9840	195	3000	500	7200	10	1	38958090	3919	6.17	0.41	12	0.09	1631.00	24764.00	11420	20230524	-11.91	8650	20230726	16.30	11420	-11.91	20230524	8650	16.30	20230726	11420	-11.91	20230524	8650	16.30	20230726	0.32	N	183190	500	194 억		1909746	N	N	0	N	00	N
4	20230927	140909	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10020	10	2	0.10	311490270	31123	65.37	10010	10150	9920	13010	7010	10010	10008.36	4.90	0	-8300	10343	10176	10063	9896	9783	10120	9840	195	3000	500	7200	10	1	38958090	3904	6.14	0.40	12	0.08	1631.00	24764.00	11420	20230524	-12.26	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	11420	-12.26	20230524	8650	15.84	20230726	0.32	N	183190	500	194 억		1909746	N	N	0	N	00	N
5	20230927	130856	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10020	10	2	0.10	291588560	29135	61.20	10010	10150	9920	13010	7010	10010	10008.19	4.90	0	-7980	10343	10176	10063	9896	9783	10120	9840	195	3000	500	7200	10	1	38958090	3904	6.14	0.40	12	0.07	1631.00	24764.00	11420	20230524	-12.26	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	11420	-12.26	20230524	8650	15.84	20230726	0.32	N	183190	500	194 억		1909746	N	N	0	N	00	N
6	20230927	120856	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10050	40	2	0.40	286881930	28666	60.21	10010	10150	9920	13010	7010	10010	10007.74	4.90	0	-8167	10343	10176	10063	9896	9783	10120	9840	195	3000	500	7200	10	1	38958090	3915	6.16	0.41	12	0.07	1631.00	24764.00	11420	20230524	-12.00	8650	20230726	16.18	11420	-12.00	20230524	8650	16.18	20230726	11420	-12.00	20230524	8650	16.18	20230726	0.32	N	183190	500	194 억		1909746	N	N	0	N	00	N
7	20230927	110905	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10010	0	3	0.00	254070880	25390	53.33	10010	10150	9920	13010	7010	10010	10006.73	4.90	0	-7819	10343	10176	10063	9896	9783	10120	9840	195	3000	500	7200	10	1	38958090	3900	6.14	0.40	12	0.07	1631.00	24764.00	11420	20230524	-12.35	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	11420	-12.35	20230524	8650	15.72	20230726	0.32	N	183190	500	194 억		1909746	N	N	0	N	00	N
8	20230927	100858	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10010	0	3	0.00	93464630	9316	19.57	10010	10150	9990	13010	7010	10010	10032.70	4.90	0	167	10343	10176	10063	9896	9783	10120	9840	195	3000	500	7200	10	1	38958090	3900	6.14	0.40	12	0.02	1631.00	24764.00	11420	20230524	-12.35	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	11420	-12.35	20230524	8650	15.72	20230726	0.32	N	183190	500	194 억		1909746	N	N	0	N	00	N
9	20230927	090914	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10140	130	2	1.30	56642420	5657	11.88	10010	10150	9990	13010	7010	10010	10012.80	4.90	0	-774	10343	10176	10063	9896	9783	10120	9840	195	3000	500	7200	10	1	38958090	3950	6.22	0.41	12	0.01	1631.00	24764.00	11420	20230524	-11.21	8650	20230726	17.23	11420	-11.21	20230524	8650	17.23	20230726	11420	-11.21	20230524	8650	17.23	20230726	0.32	N	183190	500	194 억		1909746	N	N	0	N	00	N
10	20230926	160856	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10010	-190	5	-1.86	478098610	47590	100.88	10210	10230	9950	13260	7140	10200	10046.31	4.94	0	-16086	10513	10356	10193	10036	9873	10275	9955	195	3060	500	7340	10	1	38958090	3900	6.14	0.40	12	0.12	1631.00	24764.00	11420	20230524	-12.35	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	11420	-12.35	20230524	8650	15.72	20230726	0.32	N	183190	500	194 억		1925958	N	N	11	N	00	N
11	20230926	150856	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10030	-170	5	-1.67	449772670	44762	94.88	10210	10230	9950	13260	7140	10200	10048.09	4.94	0	-14367	10513	10356	10193	10036	9873	10275	9955	195	3060	500	7340	10	1	38958090	3907	6.15	0.41	12	0.11	1631.00	24764.00	11420	20230524	-12.17	8650	20230726	15.95	11420	-12.17	20230524	8650	15.95	20230726	11420	-12.17	20230524	8650	15.95	20230726	0.32	N	183190	500	194 억		1925958	N	N	11	N	00	N
12	20230926	140851	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10010	-190	5	-1.86	407008980	40491	85.83	10210	10230	9950	13260	7140	10200	10051.84	4.94	0	-13187	10513	10356	10193	10036	9873	10275	9955	195	3060	500	7340	10	1	38958090	3900	6.14	0.40	12	0.10	1631.00	24764.00	11420	20230524	-12.35	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	11420	-12.35	20230524	8650	15.72	20230726	0.32	N	183190	500	194 억		1925958	N	N	11	N	00	N
13	20230926	130853	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10000	-200	5	-1.96	346027550	34393	72.90	10210	10230	9950	13260	7140	10200	10060.99	4.94	0	-8821	10513	10356	10193	10036	9873	10275	9955	195	3060	500	7340	10	1	38958090	3896	6.13	0.40	12	0.09	1631.00	24764.00	11420	20230524	-12.43	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	11420	-12.43	20230524	8650	15.61	20230726	0.32	N	183190	500	194 억		1925958	N	N	11	N	00	N
14	20230926	120900	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10020	-180	5	-1.76	314225410	31216	66.17	10210	10230	9950	13260	7140	10200	10066.17	4.94	0	-7575	10513	10356	10193	10036	9873	10275	9955	195	3060	500	7340	10	1	38958090	3904	6.14	0.40	12	0.08	1631.00	24764.00	11420	20230524	-12.26	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	11420	-12.26	20230524	8650	15.84	20230726	0.32	N	183190	500	194 억		1925958	N	N	11	N	00	N
15	20230926	110857	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9970	-230	5	-2.25	266289680	26417	56.00	10210	10230	9950	13260	7140	10200	10080.24	4.94	0	-5189	10513	10356	10193	10036	9873	10275	9955	195	3060	500	7340	10	1	38958090	3884	6.11	0.40	12	0.07	1631.00	24764.00	11420	20230524	-12.70	8650	20230726	15.26	11420	-12.70	20230524	8650	15.26	20230726	11420	-12.70	20230524	8650	15.26	20230726	0.32	N	183190	500	194 억		1925958	N	N	11	N	00	N
16	20230926	100855	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10090	-110	5	-1.08	124748310	12277	26.02	10210	10230	10060	13260	7140	10200	10161.14	4.94	0	-2881	10513	10356	10193	10036	9873	10275	9955	195	3060	500	7340	10	1	38958090	3931	6.19	0.41	12	0.03	1631.00	24764.00	11420	20230524	-11.65	8650	20230726	16.65	11420	-11.65	20230524	8650	16.65	20230726	11420	-11.65	20230524	8650	16.65	20230726	0.32	N	183190	500	194 억		1925958	N	N	11	N	00	N
17	20230926	090858	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	0	3	0.00	8077320	791	1.68	10210	10230	10180	13260	7140	10200	10211.53	4.94	0	-131	10513	10356	10193	10036	9873	10275	9955	195	3060	500	7340	10	1	38958090	3974	6.25	0.41	12	0.00	1631.00	24764.00	11420	20230524	-10.68	8650	20230726	17.92	11420	-10.68	20230524	8650	17.92	20230726	11420	-10.68	20230524	8650	17.92	20230726	0.32	N	183190	500	194 억		1925958	N	N	11	N	00	N
18	20230925	160857	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	-70	5	-0.68	482088070	47140	119.30	10300	10350	10030	13350	7190	10270	10226.73	4.95	0	-2185	10396	10332	10206	10142	10016	10365	10175	195	3080	500	7390	10	1	38958090	3974	6.25	0.41	12	0.12	1631.00	24764.00	11420	20230524	-10.68	8650	20230726	17.92	11420	-10.68	20230524	8650	17.92	20230726	11420	-10.68	20230524	8650	17.92	20230726	0.33	N	183190	500	194 억		1927388	N	N	11	N	00	N
19	20230925	150859	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	-70	5	-0.68	458102700	44787	113.34	10300	10350	10030	13350	7190	10270	10228.47	4.95	0	-1332	10396	10332	10206	10142	10016	10365	10175	195	3080	500	7390	10	1	38958090	3974	6.25	0.41	12	0.11	1631.00	24764.00	11420	20230524	-10.68	8650	20230726	17.92	11420	-10.68	20230524	8650	17.92	20230726	11420	-10.68	20230524	8650	17.92	20230726	0.33	N	183190	500	194 억		1927388	N	N	156	N	00	N
20	20230925	140845	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	-40	5	-0.39	425250600	41576	105.22	10300	10350	10030	13350	7190	10270	10228.27	4.95	0	-211	10396	10332	10206	10142	10016	10365	10175	195	3080	500	7390	10	1	38958090	3985	6.27	0.41	12	0.11	1631.00	24764.00	11420	20230524	-10.42	8650	20230726	18.27	11420	-10.42	20230524	8650	18.27	20230726	11420	-10.42	20230524	8650	18.27	20230726	0.33	N	183190	500	194 억		1927388	N	N	156	N	00	N
21	20230925	130849	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10250	-20	5	-0.19	371286960	36292	91.84	10300	10350	10030	13350	7190	10270	10230.55	4.95	0	233	10396	10332	10206	10142	10016	10365	10175	195	3080	500	7390	10	1	38958090	3993	6.28	0.41	12	0.09	1631.00	24764.00	11420	20230524	-10.25	8650	20230726	18.50	11420	-10.25	20230524	8650	18.50	20230726	11420	-10.25	20230524	8650	18.50	20230726	0.33	N	183190	500	194 억		1927388	N	N	156	N	00	N
22	20230925	120854	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10280	10	2	0.10	324004770	31672	80.15	10300	10350	10030	13350	7190	10270	10230.01	4.95	0	2074	10396	10332	10206	10142	10016	10365	10175	195	3080	500	7390	10	1	38958090	4005	6.30	0.42	12	0.08	1631.00	24764.00	11420	20230524	-9.98	8650	20230726	18.84	11420	-9.98	20230524	8650	18.84	20230726	11420	-9.98	20230524	8650	18.84	20230726	0.33	N	183190	500	194 억		1927388	N	N	156	N	00	N
23	20230925	110850	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10160	-110	5	-1.07	265472390	25941	65.65	10300	10350	10030	13350	7190	10270	10233.70	4.95	0	3883	10396	10332	10206	10142	10016	10365	10175	195	3080	500	7390	10	1	38958090	3958	6.23	0.41	12	0.07	1631.00	24764.00	11420	20230524	-11.03	8650	20230726	17.46	11420	-11.03	20230524	8650	17.46	20230726	11420	-11.03	20230524	8650	17.46	20230726	0.33	N	183190	500	194 억		1927388	N	N	156	N	00	N
24	20230925	100854	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10290	20	2	0.19	205713550	20074	50.80	10300	10350	10030	13350	7190	10270	10247.76	4.95	0	7947	10396	10332	10206	10142	10016	10365	10175	195	3080	500	7390	10	1	38958090	4009	6.31	0.42	12	0.05	1631.00	24764.00	11420	20230524	-9.89	8650	20230726	18.96	11420	-9.89	20230524	8650	18.96	20230726	11420	-9.89	20230524	8650	18.96	20230726	0.33	N	183190	500	194 억		1927388	N	N	156	N	00	N
25	20230925	090849	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10280	10	2	0.10	58458490	5725	14.49	10300	10310	10030	13350	7190	10270	10211.09	4.95	0	1886	10396	10332	10206	10142	10016	10365	10175	195	3080	500	7390	10	1	38958090	4005	6.30	0.42	12	0.01	1631.00	24764.00	11420	20230524	-9.98	8650	20230726	18.84	11420	-9.98	20230524	8650	18.84	20230726	11420	-9.98	20230524	8650	18.84	20230726	0.33	N	183190	500	194 억		1927388	N	N	156	N	00	N
26	20230922	160921	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10270	40	2	0.39	401457580	39514	74.06	10230	10270	10080	13290	7170	10230	10159.88	4.94	0	-6315	10650	10440	10220	10010	9790	10330	9900	195	3060	500	7360	10	1	38958090	4001	6.30	0.41	12	0.10	1631.00	24764.00	11420	20230524	-10.07	8650	20230726	18.73	11420	-10.07	20230524	8650	18.73	20230726	11420	-10.07	20230524	8650	18.73	20230726	0.34	N	183190	500	194 억		1924411	N	N	156	N	00	N
27	20230922	150916	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	-30	5	-0.29	386401220	38045	71.31	10230	10240	10080	13290	7170	10230	10156.43	4.94	0	-6017	10650	10440	10220	10010	9790	10330	9900	195	3060	500	7360	10	1	38958090	3974	6.25	0.41	12	0.10	1631.00	24764.00	11420	20230524	-10.68	8650	20230726	17.92	11420	-10.68	20230524	8650	17.92	20230726	11420	-10.68	20230524	8650	17.92	20230726	0.34	N	183190	500	194 억		1924411	N	N	348	N	00	N
28	20230922	140914	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10190	-40	5	-0.39	320447050	31575	59.18	10230	10230	10080	13290	7170	10230	10148.76	4.94	0	-3064	10650	10440	10220	10010	9790	10330	9900	195	3060	500	7360	10	1	38958090	3970	6.25	0.41	12	0.08	1631.00	24764.00	11420	20230524	-10.77	8650	20230726	17.80	11420	-10.77	20230524	8650	17.80	20230726	11420	-10.77	20230524	8650	17.80	20230726	0.34	N	183190	500	194 억		1924411	N	N	348	N	00	N
29	20230922	130820	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10170	-60	5	-0.59	275856570	27190	50.96	10230	10230	10080	13290	7170	10230	10145.52	4.94	0	-640	10650	10440	10220	10010	9790	10330	9900	195	3060	500	7360	10	1	38958090	3962	6.24	0.41	12	0.07	1631.00	24764.00	11420	20230524	-10.95	8650	20230726	17.57	11420	-10.95	20230524	8650	17.57	20230726	11420	-10.95	20230524	8650	17.57	20230726	0.34	N	183190	500	194 억		1924411	N	N	348	N	00	N
30	20230922	120818	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10160	-70	5	-0.68	235928810	23262	43.60	10230	10230	10080	13290	7170	10230	10142.24	4.94	0	1131	10650	10440	10220	10010	9790	10330	9900	195	3060	500	7360	10	1	38958090	3958	6.23	0.41	12	0.06	1631.00	24764.00	11420	20230524	-11.03	8650	20230726	17.46	11420	-11.03	20230524	8650	17.46	20230726	11420	-11.03	20230524	8650	17.46	20230726	0.34	N	183190	500	194 억		1924411	N	N	348	N	00	N
31	20230922	110814	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10140	-90	5	-0.88	175886270	17346	32.51	10230	10230	10080	13290	7170	10230	10139.87	4.94	0	1135	10650	10440	10220	10010	9790	10330	9900	195	3060	500	7360	10	1	38958090	3950	6.22	0.41	12	0.04	1631.00	24764.00	11420	20230524	-11.21	8650	20230726	17.23	11420	-11.21	20230524	8650	17.23	20230726	11420	-11.21	20230524	8650	17.23	20230726	0.34	N	183190	500	194 억		1924411	N	N	348	N	00	N
32	20230922	100815	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	-30	5	-0.29	91458270	9020	16.91	10230	10230	10080	13290	7170	10230	10139.50	4.94	0	761	10650	10440	10220	10010	9790	10330	9900	195	3060	500	7360	10	1	38958090	3974	6.25	0.41	12	0.02	1631.00	24764.00	11420	20230524	-10.68	8650	20230726	17.92	11420	-10.68	20230524	8650	17.92	20230726	11420	-10.68	20230524	8650	17.92	20230726	0.34	N	183190	500	194 억		1924411	N	N	348	N	00	N
33	20230922	090811	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10140	-90	5	-0.88	7681370	757	1.42	10230	10230	10100	13290	7170	10230	10147.12	4.94	0	-81	10650	10440	10220	10010	9790	10330	9900	195	3060	500	7360	10	1	38958090	3950	6.22	0.41	12	0.00	1631.00	24764.00	11420	20230524	-11.21	8650	20230726	17.23	11420	-11.21	20230524	8650	17.23	20230726	11420	-11.21	20230524	8650	17.23	20230726	0.34	N	183190	500	194 억		1924411	N	N	348	N	00	N
34	20230921	160818	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	-100	5	-0.97	546132390	53283	119.26	10320	10430	10000	13420	7240	10330	10249.67	4.92	0	7228	10530	10430	10290	10190	10050	10480	10240	195	3090	500	7430	10	1	38958090	3985	6.27	0.41	12	0.14	1631.00	24764.00	11420	20230524	-10.42	8650	20230726	18.27	11420	-10.42	20230524	8650	18.27	20230726	11420	-10.42	20230524	8650	18.27	20230726	0.35	N	183190	500	194 억		1915840	N	N	348	N	00	N
35	20230921	150805	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10260	-70	5	-0.68	518753720	50620	113.30	10320	10430	10000	13420	7240	10330	10248.00	4.92	0	7746	10530	10430	10290	10190	10050	10480	10240	195	3090	500	7430	10	1	38958090	3997	6.29	0.41	12	0.13	1631.00	24764.00	11420	20230524	-10.16	8650	20230726	18.61	11420	-10.16	20230524	8650	18.61	20230726	11420	-10.16	20230524	8650	18.61	20230726	0.35	N	183190	500	194 억		1915840	N	N	12	N	00	N
36	20230921	140812	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10290	-40	5	-0.39	387754050	37933	84.90	10320	10340	10000	13420	7240	10330	10222.08	4.92	0	9387	10530	10430	10290	10190	10050	10480	10240	195	3090	500	7430	10	1	38958090	4009	6.31	0.42	12	0.10	1631.00	24764.00	11420	20230524	-9.89	8650	20230726	18.96	11420	-9.89	20230524	8650	18.96	20230726	11420	-9.89	20230524	8650	18.96	20230726	0.35	N	183190	500	194 억		1915840	N	N	12	N	00	N
37	20230921	130806	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	-100	5	-0.97	291140220	28534	63.87	10320	10320	10000	13420	7240	10330	10203.27	4.92	0	7395	10530	10430	10290	10190	10050	10480	10240	195	3090	500	7430	10	1	38958090	3985	6.27	0.41	12	0.07	1631.00	24764.00	11420	20230524	-10.42	8650	20230726	18.27	11420	-10.42	20230524	8650	18.27	20230726	11420	-10.42	20230524	8650	18.27	20230726	0.35	N	183190	500	194 억		1915840	N	N	12	N	00	N
38	20230921	120759	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	-110	5	-1.06	141980130	13934	31.19	10320	10320	10000	13420	7240	10330	10189.47	4.92	0	-1490	10530	10430	10290	10190	10050	10480	10240	195	3090	500	7430	10	1	38958090	3982	6.27	0.41	12	0.04	1631.00	24764.00	11420	20230524	-10.51	8650	20230726	18.15	11420	-10.51	20230524	8650	18.15	20230726	11420	-10.51	20230524	8650	18.15	20230726	0.35	N	183190	500	194 억		1915840	N	N	12	N	00	N
39	20230921	110819	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	-110	5	-1.06	117461840	11534	25.82	10320	10320	10000	13420	7240	10330	10183.96	4.92	0	-1229	10530	10430	10290	10190	10050	10480	10240	195	3090	500	7430	10	1	38958090	3982	6.27	0.41	12	0.03	1631.00	24764.00	11420	20230524	-10.51	8650	20230726	18.15	11420	-10.51	20230524	8650	18.15	20230726	11420	-10.51	20230524	8650	18.15	20230726	0.35	N	183190	500	194 억		1915840	N	N	12	N	00	N
40	20230921	100802	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	-130	5	-1.26	78570140	7719	17.28	10320	10320	10000	13420	7240	10330	10178.80	4.92	0	-1990	10530	10430	10290	10190	10050	10480	10240	195	3090	500	7430	10	1	38958090	3974	6.25	0.41	12	0.02	1631.00	24764.00	11420	20230524	-10.68	8650	20230726	17.92	11420	-10.68	20230524	8650	17.92	20230726	11420	-10.68	20230524	8650	17.92	20230726	0.35	N	183190	500	194 억		1915840	N	N	12	N	00	N
41	20230921	090808	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10170	-160	5	-1.55	25672310	2541	5.69	10320	10320	10000	13420	7240	10330	10103.23	4.92	0	-26	10530	10430	10290	10190	10050	10480	10240	195	3090	500	7430	10	1	38958090	3962	6.24	0.41	12	0.01	1631.00	24764.00	11420	20230524	-10.95	8650	20230726	17.57	11420	-10.95	20230524	8650	17.57	20230726	11420	-10.95	20230524	8650	17.57	20230726	0.35	N	183190	500	194 억		1915840	N	N	12	N	00	N
42	20230920	160811	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10330	0	3	0.00	457428190	44580	120.51	10260	10390	10150	13420	7240	10330	10260.80	4.91	0	-2339	10850	10590	10420	10160	9990	10505	10075	195	3090	500	7430	10	1	38958090	4024	6.33	0.42	12	0.11	1631.00	24764.00	11420	20230524	-9.54	8650	20230726	19.42	11420	-9.54	20230524	8650	19.42	20230726	11420	-9.54	20230524	8650	19.42	20230726	0.36	N	183190	500	194 억		1914783	N	N	12	N	00	N
43	20230920	150751	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10250	-80	5	-0.77	450299720	43887	118.64	10260	10390	10150	13420	7240	10330	10260.44	4.91	0	-2410	10850	10590	10420	10160	9990	10505	10075	195	3090	500	7430	10	1	38958090	3993	6.28	0.41	12	0.11	1631.00	24764.00	11420	20230524	-10.25	8650	20230726	18.50	11420	-10.25	20230524	8650	18.50	20230726	11420	-10.25	20230524	8650	18.50	20230726	0.36	N	183190	500	194 억		1914783	N	N	32	N	00	N
44	20230920	140802	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10250	-80	5	-0.77	376804270	36729	99.29	10260	10390	10150	13420	7240	10330	10259.04	4.91	0	-134	10850	10590	10420	10160	9990	10505	10075	195	3090	500	7430	10	1	38958090	3993	6.28	0.41	12	0.09	1631.00	24764.00	11420	20230524	-10.25	8650	20230726	18.50	11420	-10.25	20230524	8650	18.50	20230726	11420	-10.25	20230524	8650	18.50	20230726	0.36	N	183190	500	194 억		1914783	N	N	32	N	00	N
45	20230920	130757	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10360	30	2	0.29	321113170	31319	84.66	10260	10390	10150	13420	7240	10330	10252.98	4.91	0	43	10850	10590	10420	10160	9990	10505	10075	195	3090	500	7430	10	1	38958090	4036	6.35	0.42	12	0.08	1631.00	24764.00	11420	20230524	-9.28	8650	20230726	19.77	11420	-9.28	20230524	8650	19.77	20230726	11420	-9.28	20230524	8650	19.77	20230726	0.36	N	183190	500	194 억		1914783	N	N	32	N	00	N
46	20230920	120755	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10370	40	2	0.39	261208260	25531	69.02	10260	10380	10150	13420	7240	10330	10231.02	4.91	0	812	10850	10590	10420	10160	9990	10505	10075	195	3090	500	7430	10	1	38958090	4040	6.36	0.42	12	0.07	1631.00	24764.00	11420	20230524	-9.19	8650	20230726	19.88	11420	-9.19	20230524	8650	19.88	20230726	11420	-9.19	20230524	8650	19.88	20230726	0.36	N	183190	500	194 억		1914783	N	N	32	N	00	N
47	20230920	110805	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10190	-140	5	-1.36	144328300	14135	38.21	10260	10320	10150	13420	7240	10330	10210.70	4.91	0	-5036	10850	10590	10420	10160	9990	10505	10075	195	3090	500	7430	10	1	38958090	3970	6.25	0.41	12	0.04	1631.00	24764.00	11420	20230524	-10.77	8650	20230726	17.80	11420	-10.77	20230524	8650	17.80	20230726	11420	-10.77	20230524	8650	17.80	20230726	0.36	N	183190	500	194 억		1914783	N	N	32	N	00	N
48	20230920	100747	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	-130	5	-1.26	71074450	6948	18.78	10260	10320	10150	13420	7240	10330	10229.48	4.91	0	-2620	10850	10590	10420	10160	9990	10505	10075	195	3090	500	7430	10	1	38958090	3974	6.25	0.41	12	0.02	1631.00	24764.00	11420	20230524	-10.68	8650	20230726	17.92	11420	-10.68	20230524	8650	17.92	20230726	11420	-10.68	20230524	8650	17.92	20230726	0.36	N	183190	500	194 억		1914783	N	N	32	N	00	N
49	20230920	090757	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10320	-10	5	-0.10	2103920	205	0.55	10260	10320	10260	13420	7240	10330	10263.02	4.91	0	-31	10850	10590	10420	10160	9990	10505	10075	195	3090	500	7430	10	1	38958090	4020	6.33	0.42	12	0.00	1631.00	24764.00	11420	20230524	-9.63	8650	20230726	19.31	11420	-9.63	20230524	8650	19.31	20230726	11420	-9.63	20230524	8650	19.31	20230726	0.36	N	183190	500	194 억		1914783	N	N	32	N	00	N
50	20230919	160754	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10330	-120	5	-1.15	379602680	36688	33.77	10480	10680	10250	13580	7320	10450	10346.78	4.96	0	-18966	10890	10670	10410	10190	9930	10780	10300	195	3130	500	7520	10	1	38958090	4024	6.33	0.42	12	0.09	1631.00	24764.00	11420	20230524	-9.54	8650	20230726	19.42	11420	-9.54	20230524	8650	19.42	20230726	11650	-11.33	20220919	8650	19.42	20230726	0.36	N	183190	500	194 억		1932424	N	N	32	N	00	N
51	20230919	150756	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10250	-200	5	-1.91	364498890	35222	32.42	10480	10680	10250	13580	7320	10450	10348.61	4.96	0	-18086	10890	10670	10410	10190	9930	10780	10300	195	3130	500	7520	10	1	38958090	3993	6.28	0.41	12	0.09	1631.00	24764.00	11420	20230524	-10.25	8650	20230726	18.50	11420	-10.25	20230524	8650	18.50	20230726	11650	-12.02	20220919	8650	18.50	20230726	0.36	N	183190	500	194 억		1932424	N	N	137	N	00	N
52	20230919	140753	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10340	-110	5	-1.05	298651300	28822	26.53	10480	10680	10270	13580	7320	10450	10361.92	4.96	0	-14200	10890	10670	10410	10190	9930	10780	10300	195	3130	500	7520	10	1	38958090	4028	6.34	0.42	12	0.07	1631.00	24764.00	11420	20230524	-9.46	8650	20230726	19.54	11420	-9.46	20230524	8650	19.54	20230726	11650	-11.24	20220919	8650	19.54	20230726	0.36	N	183190	500	194 억		1932424	N	N	137	N	00	N
53	20230919	130740	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10340	-110	5	-1.05	236531050	22806	20.99	10480	10680	10270	13580	7320	10450	10371.44	4.96	0	-10588	10890	10670	10410	10190	9930	10780	10300	195	3130	500	7520	10	1	38958090	4028	6.34	0.42	12	0.06	1631.00	24764.00	11420	20230524	-9.46	8650	20230726	19.54	11420	-9.46	20230524	8650	19.54	20230726	11650	-11.24	20220919	8650	19.54	20230726	0.36	N	183190	500	194 억		1932424	N	N	137	N	00	N
54	20230919	120757	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10370	-80	5	-0.77	192164860	18513	17.04	10480	10680	10270	13580	7320	10450	10380.00	4.96	0	-7202	10890	10670	10410	10190	9930	10780	10300	195	3130	500	7520	10	1	38958090	4040	6.36	0.42	12	0.05	1631.00	24764.00	11420	20230524	-9.19	8650	20230726	19.88	11420	-9.19	20230524	8650	19.88	20230726	11650	-10.99	20220919	8650	19.88	20230726	0.36	N	183190	500	194 억		1932424	N	N	137	N	00	N
55	20230919	110800	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10420	-30	5	-0.29	151914420	14638	13.47	10480	10680	10270	13580	7320	10450	10378.09	4.96	0	-4981	10890	10670	10410	10190	9930	10780	10300	195	3130	500	7520	10	1	38958090	4059	6.39	0.42	12	0.04	1631.00	24764.00	11420	20230524	-8.76	8650	20230726	20.46	11420	-8.76	20230524	8650	20.46	20230726	11650	-10.56	20220919	8650	20.46	20230726	0.36	N	183190	500	194 억		1932424	N	N	137	N	00	N
56	20230919	100753	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10290	-160	5	-1.53	102346140	9841	9.06	10480	10680	10270	13580	7320	10450	10399.97	4.96	0	-3876	10890	10670	10410	10190	9930	10780	10300	195	3130	500	7520	10	1	38958090	4009	6.31	0.42	12	0.03	1631.00	24764.00	11420	20230524	-9.89	8650	20230726	18.96	11420	-9.89	20230524	8650	18.96	20230726	11650	-11.67	20220919	8650	18.96	20230726	0.36	N	183190	500	194 억		1932424	N	N	137	N	00	N
57	20230919	090750	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10430	-20	5	-0.19	35909160	3415	3.14	10480	10680	10430	13580	7320	10450	10515.13	4.96	0	-2099	10890	10670	10410	10190	9930	10780	10300	195	3130	500	7520	10	1	38958090	4063	6.39	0.42	12	0.01	1631.00	24764.00	11420	20230524	-8.67	8650	20230726	20.58	11420	-8.67	20230524	8650	20.58	20230726	11650	-10.47	20220919	8650	20.58	20230726	0.36	N	183190	500	194 억		1932424	N	N	137	N	00	N
58	20230918	160753	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10450	200	2	1.95	1133920250	108572	171.66	10250	10630	10150	13320	7180	10250	10443.95	4.93	0	4709	10490	10370	10290	10170	10090	10330	10130	195	3070	500	7380	10	1	38958090	4071	6.41	0.42	12	0.28	1631.00	24764.00	11650	20220919	-10.30	8650	20230726	20.81	11420	-8.49	20230524	8650	20.81	20230726	11650	-10.30	20220919	8650	20.81	20230726	0.37	N	183190	500	194 억		1922443	N	N	137	N	00	N
59	20230918	150752	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10530	280	2	2.73	1101613500	105490	166.79	10250	10630	10150	13320	7180	10250	10442.82	4.93	0	5211	10490	10370	10290	10170	10090	10330	10130	195	3070	500	7380	10	1	38958090	4102	6.46	0.43	12	0.27	1631.00	24764.00	11650	20220919	-9.61	8650	20230726	21.73	11420	-7.79	20230524	8650	21.73	20230726	11650	-9.61	20220919	8650	21.73	20230726	0.37	N	183190	500	194 억		1922443	N	N	180	N	00	N
60	20230918	140812	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10590	340	2	3.32	864781100	83119	131.42	10250	10630	10150	13320	7180	10250	10404.13	4.93	0	14017	10490	10370	10290	10170	10090	10330	10130	195	3070	500	7380	10	1	38958090	4126	6.49	0.43	12	0.21	1631.00	24764.00	11650	20220919	-9.10	8650	20230726	22.43	11420	-7.27	20230524	8650	22.43	20230726	11650	-9.10	20220919	8650	22.43	20230726	0.37	N	183190	500	194 억		1922443	N	N	180	N	00	N
61	20230918	130751	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10410	160	2	1.56	470900900	45668	72.20	10250	10470	10150	13320	7180	10250	10311.40	4.93	0	5562	10490	10370	10290	10170	10090	10330	10130	195	3070	500	7380	10	1	38958090	4056	6.38	0.42	12	0.12	1631.00	24764.00	11650	20220919	-10.64	8650	20230726	20.35	11420	-8.84	20230524	8650	20.35	20230726	11650	-10.64	20220919	8650	20.35	20230726	0.37	N	183190	500	194 억		1922443	N	N	180	N	00	N
62	20230918	120756	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10380	130	2	1.27	353705180	34400	54.39	10250	10470	10150	13320	7180	10250	10282.13	4.93	0	3663	10490	10370	10290	10170	10090	10330	10130	195	3070	500	7380	10	1	38958090	4044	6.36	0.42	12	0.09	1631.00	24764.00	11650	20220919	-10.90	8650	20230726	20.00	11420	-9.11	20230524	8650	20.00	20230726	11650	-10.90	20220919	8650	20.00	20230726	0.37	N	183190	500	194 억		1922443	N	N	180	N	00	N
63	20230918	110744	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10330	80	2	0.78	206059480	20165	31.88	10250	10330	10150	13320	7180	10250	10218.67	4.93	0	1908	10490	10370	10290	10170	10090	10330	10130	195	3070	500	7380	10	1	38958090	4024	6.33	0.42	12	0.05	1631.00	24764.00	11650	20220919	-11.33	8650	20230726	19.42	11420	-9.54	20230524	8650	19.42	20230726	11650	-11.33	20220919	8650	19.42	20230726	0.37	N	183190	500	194 억		1922443	N	N	180	N	00	N
64	20230918	100739	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10170	-80	5	-0.78	119064000	11666	18.44	10250	10300	10150	13320	7180	10250	10206.07	4.93	0	-2660	10490	10370	10290	10170	10090	10330	10130	195	3070	500	7380	10	1	38958090	3962	6.24	0.41	12	0.03	1631.00	24764.00	11650	20220919	-12.70	8650	20230726	17.57	11420	-10.95	20230524	8650	17.57	20230726	11650	-12.70	20220919	8650	17.57	20230726	0.37	N	183190	500	194 억		1922443	N	N	180	N	00	N
65	20230918	090742	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	-20	5	-0.20	10189310	996	1.57	10250	10280	10220	13320	7180	10250	10230.23	4.93	0	18	10490	10370	10290	10170	10090	10330	10130	195	3070	500	7380	10	1	38958090	3985	6.27	0.41	12	0.00	1631.00	24764.00	11650	20220919	-12.19	8650	20230726	18.27	11420	-10.42	20230524	8650	18.27	20230726	11650	-12.19	20220919	8650	18.27	20230726	0.37	N	183190	500	194 억		1922443	N	N	180	N	00	N
66	20230915	160748	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10250	-60	5	-0.58	650185580	63249	68.79	10350	10410	10210	13400	7220	10310	10279.78	4.91	0	-7420	10590	10450	10290	10150	9990	10520	10220	195	3090	500	7420	10	1	38958090	3993	6.28	0.41	12	0.16	1631.00	24764.00	11900	20220916	-13.87	8650	20230726	18.50	11420	-10.25	20230524	8650	18.50	20230726	12000	-14.58	20220915	8650	18.50	20230726	0.35	N	183190	500	194 억		1912035	N	N	180	N	00	N
67	20230915	150749	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10260	-50	5	-0.48	622891930	60588	65.90	10350	10410	10210	13400	7220	10310	10280.78	4.91	0	-7573	10590	10450	10290	10150	9990	10520	10220	195	3090	500	7420	10	1	38958090	3997	6.29	0.41	12	0.16	1631.00	24764.00	11900	20220916	-13.78	8650	20230726	18.61	11420	-10.16	20230524	8650	18.61	20230726	12000	-14.50	20220915	8650	18.61	20230726	0.35	N	183190	500	194 억		1912035	N	N	379	N	00	N
68	20230915	140748	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10330	20	2	0.19	502017860	48838	53.12	10350	10410	10210	13400	7220	10310	10279.25	4.91	0	-6195	10590	10450	10290	10150	9990	10520	10220	195	3090	500	7420	10	1	38958090	4024	6.33	0.42	12	0.13	1631.00	24764.00	11900	20220916	-13.19	8650	20230726	19.42	11420	-9.54	20230524	8650	19.42	20230726	12000	-13.92	20220915	8650	19.42	20230726	0.35	N	183190	500	194 억		1912035	N	N	379	N	00	N
69	20230915	130742	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10270	-40	5	-0.39	429132800	41768	45.43	10350	10410	10210	13400	7220	10310	10274.20	4.91	0	-5315	10590	10450	10290	10150	9990	10520	10220	195	3090	500	7420	10	1	38958090	4001	6.30	0.41	12	0.11	1631.00	24764.00	11900	20220916	-13.70	8650	20230726	18.73	11420	-10.07	20230524	8650	18.73	20230726	12000	-14.42	20220915	8650	18.73	20230726	0.35	N	183190	500	194 억		1912035	N	N	379	N	00	N
70	20230915	120749	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10270	-40	5	-0.39	317220060	30856	33.56	10350	10410	10210	13400	7220	10310	10280.66	4.91	0	-5789	10590	10450	10290	10150	9990	10520	10220	195	3090	500	7420	10	1	38958090	4001	6.30	0.41	12	0.08	1631.00	24764.00	11900	20220916	-13.70	8650	20230726	18.73	11420	-10.07	20230524	8650	18.73	20230726	12000	-14.42	20220915	8650	18.73	20230726	0.35	N	183190	500	194 억		1912035	N	N	379	N	00	N
71	20230915	110755	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10300	-10	5	-0.10	250653050	24367	26.50	10350	10410	10210	13400	7220	10310	10286.58	4.91	0	-4161	10590	10450	10290	10150	9990	10520	10220	195	3090	500	7420	10	1	38958090	4013	6.32	0.42	12	0.06	1631.00	24764.00	11900	20220916	-13.45	8650	20230726	19.08	11420	-9.81	20230524	8650	19.08	20230726	12000	-14.17	20220915	8650	19.08	20230726	0.35	N	183190	500	194 억		1912035	N	N	379	N	00	N
72	20230915	100753	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10300	-10	5	-0.10	141261390	13756	14.96	10350	10350	10210	13400	7220	10310	10269.07	4.91	0	-2579	10590	10450	10290	10150	9990	10520	10220	195	3090	500	7420	10	1	38958090	4013	6.32	0.42	12	0.04	1631.00	24764.00	11900	20220916	-13.45	8650	20230726	19.08	11420	-9.81	20230524	8650	19.08	20230726	12000	-14.17	20220915	8650	19.08	20230726	0.35	N	183190	500	194 억		1912035	N	N	379	N	00	N
73	20230915	090742	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10210	-100	5	-0.97	11984620	1168	1.27	10350	10350	10210	13400	7220	10310	10260.80	4.91	0	-129	10590	10450	10290	10150	9990	10520	10220	195	3090	500	7420	10	1	38958090	3978	6.26	0.41	12	0.00	1631.00	24764.00	11900	20220916	-14.20	8650	20230726	18.03	11420	-10.60	20230524	8650	18.03	20230726	12000	-14.92	20220915	8650	18.03	20230726	0.35	N	183190	500	194 억		1912035	N	N	379	N	00	N
74	20230914	160751	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10310	230	2	2.28	942052030	91906	20.92	10130	10430	10130	13100	7060	10080	10250.17	4.98	0	26881	11600	10840	10400	9640	9200	10620	9420	195	3020	500	7250	10	1	38958090	4017	6.32	0.42	12	0.24	1631.00	24764.00	12000	20220915	-14.08	8650	20230726	19.19	11420	-9.72	20230524	8650	19.19	20230726	12000	-14.08	20220915	8650	19.19	20230726	0.35	N	183190	500	194 억		1941003	N	N	379	N	00	N
75	20230914	150729	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10150	70	2	0.69	819194250	79935	18.19	10130	10430	10130	13100	7060	10080	10248.25	4.98	0	20033	11600	10840	10400	9640	9200	10620	9420	195	3020	500	7250	10	1	38958090	3954	6.22	0.41	12	0.21	1631.00	24764.00	12000	20220915	-15.42	8650	20230726	17.34	11420	-11.12	20230524	8650	17.34	20230726	12000	-15.42	20220915	8650	17.34	20230726	0.35	N	183190	500	194 억		1941003	N	N	1	N	00	N
76	20230914	140742	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10240	160	2	1.59	671239410	65380	14.88	10130	10430	10130	13100	7060	10080	10266.74	4.98	0	14947	11600	10840	10400	9640	9200	10620	9420	195	3020	500	7250	10	1	38958090	3989	6.28	0.41	12	0.17	1631.00	24764.00	12000	20220915	-14.67	8650	20230726	18.38	11420	-10.33	20230524	8650	18.38	20230726	12000	-14.67	20220915	8650	18.38	20230726	0.35	N	183190	500	194 억		1941003	N	N	1	N	00	N
77	20230914	130729	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	140	2	1.39	613441240	59728	13.59	10130	10430	10130	13100	7060	10080	10270.58	4.98	0	15039	11600	10840	10400	9640	9200	10620	9420	195	3020	500	7250	10	1	38958090	3982	6.27	0.41	12	0.15	1631.00	24764.00	12000	20220915	-14.83	8650	20230726	18.15	11420	-10.51	20230524	8650	18.15	20230726	12000	-14.83	20220915	8650	18.15	20230726	0.35	N	183190	500	194 억		1941003	N	N	1	N	00	N
78	20230914	120737	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10190	110	2	1.09	526335790	51195	11.65	10130	10430	10130	13100	7060	10080	10281.00	4.98	0	14004	11600	10840	10400	9640	9200	10620	9420	195	3020	500	7250	10	1	38958090	3970	6.25	0.41	12	0.13	1631.00	24764.00	12000	20220915	-15.08	8650	20230726	17.80	11420	-10.77	20230524	8650	17.80	20230726	12000	-15.08	20220915	8650	17.80	20230726	0.35	N	183190	500	194 억		1941003	N	N	1	N	00	N
79	20230914	110731	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10280	200	2	1.98	461261880	44836	10.20	10130	10430	10130	13100	7060	10080	10287.76	4.98	0	14530	11600	10840	10400	9640	9200	10620	9420	195	3020	500	7250	10	1	38958090	4005	6.30	0.42	12	0.12	1631.00	24764.00	12000	20220915	-14.33	8650	20230726	18.84	11420	-9.98	20230524	8650	18.84	20230726	12000	-14.33	20220915	8650	18.84	20230726	0.35	N	183190	500	194 억		1941003	N	N	1	N	00	N
80	20230914	100725	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	140	2	1.39	374321150	36334	8.27	10130	10430	10130	13100	7060	10080	10302.23	4.98	0	11532	11600	10840	10400	9640	9200	10620	9420	195	3020	500	7250	10	1	38958090	3982	6.27	0.41	12	0.09	1631.00	24764.00	12000	20220915	-14.83	8650	20230726	18.15	11420	-10.51	20230524	8650	18.15	20230726	12000	-14.83	20220915	8650	18.15	20230726	0.35	N	183190	500	194 억		1941003	N	N	1	N	00	N
81	20230914	090739	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10290	210	2	2.08	78018830	7635	1.74	10130	10300	10130	13100	7060	10080	10218.58	4.98	0	3869	11600	10840	10400	9640	9200	10620	9420	195	3020	500	7250	10	1	38958090	4009	6.31	0.42	12	0.02	1631.00	24764.00	12000	20220915	-14.25	8650	20230726	18.96	11420	-9.89	20230524	8650	18.96	20230726	12000	-14.25	20220915	8650	18.96	20230726	0.35	N	183190	500	194 억		1941003	N	N	1	N	00	N
82	20230913	160744	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10080	-20	5	-0.20	4559744480	438172	1032.33	10150	11160	9960	13130	7070	10100	10406.32	5.11	0	-50416	10366	10232	10166	10032	9966	10200	10000	195	3030	500	7270	10	1	38958090	3927	6.18	0.41	12	1.12	1631.00	24764.00	12000	20220915	-16.00	8650	20230726	16.53	11420	-11.73	20230524	8650	16.53	20230726	12300	-18.05	20220913	8650	16.53	20230726	0.34	N	183190	500	194 억		1989088	N	N	1	N	00	N
83	20230913	150737	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10110	10	2	0.10	4439438740	426263	1004.27	10150	11160	9960	13130	7070	10100	10414.79	5.11	0	-53870	10366	10232	10166	10032	9966	10200	10000	195	3030	500	7270	10	1	38958090	3939	6.20	0.41	12	1.09	1631.00	24764.00	12000	20220915	-15.75	8650	20230726	16.88	11420	-11.47	20230524	8650	16.88	20230726	12300	-17.80	20220913	8650	16.88	20230726	0.34	N	183190	500	194 억		1989088	N	N	0	N	00	N
84	20230913	140743	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10240	140	2	1.39	4129149220	395703	932.27	10150	11160	9960	13130	7070	10100	10434.97	5.11	0	-56215	10366	10232	10166	10032	9966	10200	10000	195	3030	500	7270	10	1	38958090	3989	6.28	0.41	12	1.02	1631.00	24764.00	12000	20220915	-14.67	8650	20230726	18.38	11420	-10.33	20230524	8650	18.38	20230726	12300	-16.75	20220913	8650	18.38	20230726	0.34	N	183190	500	194 억		1989088	N	N	0	N	00	N
85	20230913	130720	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10080	-20	5	-0.20	112745180	11199	26.38	10150	10150	10010	13130	7070	10100	10067.43	5.11	0	-586	10366	10232	10166	10032	9966	10200	10000	195	3030	500	7270	10	1	38958090	3927	6.18	0.41	12	0.03	1631.00	24764.00	12000	20220915	-16.00	8650	20230726	16.53	11420	-11.73	20230524	8650	16.53	20230726	12300	-18.05	20220913	8650	16.53	20230726	0.34	N	183190	500	194 억		1989088	N	N	0	N	00	N
86	20230913	120738	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10050	-50	5	-0.50	100335020	9968	23.48	10150	10150	10010	13130	7070	10100	10065.71	5.11	0	-404	10366	10232	10166	10032	9966	10200	10000	195	3030	500	7270	10	1	38958090	3915	6.16	0.41	12	0.03	1631.00	24764.00	12000	20220915	-16.25	8650	20230726	16.18	11420	-12.00	20230524	8650	16.18	20230726	12300	-18.29	20220913	8650	16.18	20230726	0.34	N	183190	500	194 억		1989088	N	N	0	N	00	N
87	20230913	110739	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10020	-80	5	-0.79	84208480	8361	19.70	10150	10150	10010	13130	7070	10100	10071.58	5.11	0	-803	10366	10232	10166	10032	9966	10200	10000	195	3030	500	7270	10	1	38958090	3904	6.14	0.40	12	0.02	1631.00	24764.00	12000	20220915	-16.50	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	12300	-18.54	20220913	8650	15.84	20230726	0.34	N	183190	500	194 억		1989088	N	N	0	N	00	N
88	20230913	100732	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10130	30	2	0.30	33636620	3326	7.84	10150	10150	10060	13130	7070	10100	10113.24	5.11	0	-265	10366	10232	10166	10032	9966	10200	10000	195	3030	500	7270	10	1	38958090	3946	6.21	0.41	12	0.01	1631.00	24764.00	12000	20220915	-15.58	8650	20230726	17.11	11420	-11.30	20230524	8650	17.11	20230726	12300	-17.64	20220913	8650	17.11	20230726	0.34	N	183190	500	194 억		1989088	N	N	0	N	00	N
89	20230913	090725	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10110	10	2	0.10	3814370	377	0.89	10150	10150	10090	13130	7070	10100	10117.69	5.11	0	-215	10366	10232	10166	10032	9966	10200	10000	195	3030	500	7270	10	1	38958090	3939	6.20	0.41	12	0.00	1631.00	24764.00	12000	20220915	-15.75	8650	20230726	16.88	11420	-11.47	20230524	8650	16.88	20230726	12300	-17.80	20220913	8650	16.88	20230726	0.34	N	183190	500	194 억		1989088	N	N	0	N	00	N
90	20230912	160722	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	-140	5	-1.37	430743240	42402	91.34	10300	10300	10100	13310	7170	10240	10158.59	5.10	0	-9970	10600	10420	10210	10030	9820	10315	9925	195	3070	500	7370	10	1	38958090	3935	6.19	0.41	12	0.11	1631.00	24764.00	12300	20220913	-17.89	8650	20230726	16.76	11420	-11.56	20230524	8650	16.76	20230726	12300	-17.89	20220913	8650	16.76	20230726	0.34	N	183190	500	194 억		1985749	N	N	10	N	00	N
91	20230912	150730	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10150	-90	5	-0.88	416500150	40993	88.31	10300	10300	10100	13310	7170	10240	10160.27	5.10	0	-9873	10600	10420	10210	10030	9820	10315	9925	195	3070	500	7370	10	1	38958090	3954	6.22	0.41	12	0.11	1631.00	24764.00	12300	20220913	-17.48	8650	20230726	17.34	11420	-11.12	20230524	8650	17.34	20230726	12300	-17.48	20220913	8650	17.34	20230726	0.34	N	183190	500	194 억		1985749	N	N	10	N	00	N
92	20230912	140728	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10180	-60	5	-0.59	331388110	32604	70.24	10300	10300	10100	13310	7170	10240	10164.03	5.10	0	-7002	10600	10420	10210	10030	9820	10315	9925	195	3070	500	7370	10	1	38958090	3966	6.24	0.41	12	0.08	1631.00	24764.00	12300	20220913	-17.24	8650	20230726	17.69	11420	-10.86	20230524	8650	17.69	20230726	12300	-17.24	20220913	8650	17.69	20230726	0.34	N	183190	500	194 억		1985749	N	N	10	N	00	N
93	20230912	130720	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10210	-30	5	-0.29	166564400	16357	35.24	10300	10300	10100	13310	7170	10240	10183.07	5.10	0	-2894	10600	10420	10210	10030	9820	10315	9925	195	3070	500	7370	10	1	38958090	3978	6.26	0.41	12	0.04	1631.00	24764.00	12300	20220913	-16.99	8650	20230726	18.03	11420	-10.60	20230524	8650	18.03	20230726	12300	-16.99	20220913	8650	18.03	20230726	0.34	N	183190	500	194 억		1985749	N	N	10	N	00	N
94	20230912	120716	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	-10	5	-0.10	122703520	12052	25.96	10300	10300	10100	13310	7170	10240	10181.17	5.10	0	-980	10600	10420	10210	10030	9820	10315	9925	195	3070	500	7370	10	1	38958090	3985	6.27	0.41	12	0.03	1631.00	24764.00	12300	20220913	-16.83	8650	20230726	18.27	11420	-10.42	20230524	8650	18.27	20230726	12300	-16.83	20220913	8650	18.27	20230726	0.34	N	183190	500	194 억		1985749	N	N	10	N	00	N
95	20230912	110723	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10190	-50	5	-0.49	100822630	9910	21.35	10300	10300	10100	13310	7170	10240	10173.83	5.10	0	-963	10600	10420	10210	10030	9820	10315	9925	195	3070	500	7370	10	1	38958090	3970	6.25	0.41	12	0.03	1631.00	24764.00	12300	20220913	-17.15	8650	20230726	17.80	11420	-10.77	20230524	8650	17.80	20230726	12300	-17.15	20220913	8650	17.80	20230726	0.34	N	183190	500	194 억		1985749	N	N	10	N	00	N
96	20230912	100717	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10140	-100	5	-0.98	56774880	5574	12.01	10300	10300	10110	13310	7170	10240	10185.66	5.10	0	-1282	10600	10420	10210	10030	9820	10315	9925	195	3070	500	7370	10	1	38958090	3950	6.22	0.41	12	0.01	1631.00	24764.00	12300	20220913	-17.56	8650	20230726	17.23	11420	-11.21	20230524	8650	17.23	20230726	12300	-17.56	20220913	8650	17.23	20230726	0.34	N	183190	500	194 억		1985749	N	N	10	N	00	N
97	20230912	090733	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10300	60	2	0.59	6907930	671	1.45	10300	10300	10240	13310	7170	10240	10294.98	5.10	0	-445	10600	10420	10210	10030	9820	10315	9925	195	3070	500	7370	10	1	38958090	4013	6.32	0.42	12	0.00	1631.00	24764.00	12300	20220913	-16.26	8650	20230726	19.08	11420	-9.81	20230524	8650	19.08	20230726	12300	-16.26	20220913	8650	19.08	20230726	0.34	N	183190	500	194 억		1985749	N	N	10	N	00	N
98	20230911	160717	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10240	10	2	0.10	473669010	46401	62.89	10360	10390	10000	13290	7170	10230	10208.16	5.11	0	-4363	10443	10336	10153	10046	9863	10390	10100	195	3060	500	7360	10	1	38958090	3989	6.28	0.41	12	0.12	1631.00	24764.00	12300	20220908	-16.75	8650	20230726	18.38	11420	-10.33	20230524	8650	18.38	20230726	12300	-16.75	20220913	8650	18.38	20230726	0.34	N	183190	500	194 억		1989400	N	N	10	N	00	N
99	20230911	150722	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10170	-60	5	-0.59	439996430	43087	58.40	10360	10390	10000	13290	7170	10230	10211.81	5.11	0	-4494	10443	10336	10153	10046	9863	10390	10100	195	3060	500	7360	10	1	38958090	3962	6.24	0.41	12	0.11	1631.00	24764.00	12300	20220908	-17.32	8650	20230726	17.57	11420	-10.95	20230524	8650	17.57	20230726	12300	-17.32	20220913	8650	17.57	20230726	0.34	N	183190	500	194 억		1989400	N	N	0	N	00	N
100	20230911	140732	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	-10	5	-0.10	370670230	36294	49.19	10360	10390	10000	13290	7170	10230	10212.99	5.11	0	-1978	10443	10336	10153	10046	9863	10390	10100	195	3060	500	7360	10	1	38958090	3982	6.27	0.41	12	0.09	1631.00	24764.00	12300	20220908	-16.91	8650	20230726	18.15	11420	-10.51	20230524	8650	18.15	20230726	12300	-16.91	20220913	8650	18.15	20230726	0.34	N	183190	500	194 억		1989400	N	N	0	N	00	N
101	20230911	130706	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	0	3	0.00	282272470	27614	37.43	10360	10390	10000	13290	7170	10230	10222.08	5.11	0	-1589	10443	10336	10153	10046	9863	10390	10100	195	3060	500	7360	10	1	38958090	3985	6.27	0.41	12	0.07	1631.00	24764.00	12300	20220908	-16.83	8650	20230726	18.27	11420	-10.42	20230524	8650	18.27	20230726	12300	-16.83	20220913	8650	18.27	20230726	0.34	N	183190	500	194 억		1989400	N	N	0	N	00	N
102	20230911	120718	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	0	3	0.00	232030240	22703	30.77	10360	10390	10000	13290	7170	10230	10220.25	5.11	0	-676	10443	10336	10153	10046	9863	10390	10100	195	3060	500	7360	10	1	38958090	3985	6.27	0.41	12	0.06	1631.00	24764.00	12300	20220908	-16.83	8650	20230726	18.27	11420	-10.42	20230524	8650	18.27	20230726	12300	-16.83	20220913	8650	18.27	20230726	0.34	N	183190	500	194 억		1989400	N	N	0	N	00	N
103	20230911	110706	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	-30	5	-0.29	201444650	19704	26.71	10360	10390	10000	13290	7170	10230	10223.54	5.11	0	-456	10443	10336	10153	10046	9863	10390	10100	195	3060	500	7360	10	1	38958090	3974	6.25	0.41	12	0.05	1631.00	24764.00	12300	20220908	-17.07	8650	20230726	17.92	11420	-10.68	20230524	8650	17.92	20230726	12300	-17.07	20220913	8650	17.92	20230726	0.34	N	183190	500	194 억		1989400	N	N	0	N	00	N
104	20230911	100706	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	0	3	0.00	163235800	15954	21.62	10360	10390	10000	13290	7170	10230	10231.65	5.11	0	-97	10443	10336	10153	10046	9863	10390	10100	195	3060	500	7360	10	1	38958090	3985	6.27	0.41	12	0.04	1631.00	24764.00	12300	20220908	-16.83	8650	20230726	18.27	11420	-10.42	20230524	8650	18.27	20230726	12300	-16.83	20220913	8650	18.27	20230726	0.34	N	183190	500	194 억		1989400	N	N	0	N	00	N
105	20230911	090703	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10260	30	2	0.29	28685360	2779	3.77	10360	10390	10260	13290	7170	10230	10322.19	5.11	0	-816	10443	10336	10153	10046	9863	10390	10100	195	3060	500	7360	10	1	38958090	3997	6.29	0.41	12	0.01	1631.00	24764.00	12300	20220908	-16.59	8650	20230726	18.61	11420	-10.16	20230524	8650	18.61	20230726	12300	-16.59	20220913	8650	18.61	20230726	0.34	N	183190	500	194 억		1989400	N	N	0	N	00	N
106	20230908	160722	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	230	2	2.30	742253950	72957	145.75	9990	10260	9970	13000	7000	10000	10173.58	5.05	0	18579	10126	10062	9986	9922	9846	10025	9885	195	3000	500	7200	10	1	38958090	3985	6.27	0.41	12	0.19	1631.00	24764.00	12800	20220907	-20.08	8650	20230726	18.27	11420	-10.42	20230524	8650	18.27	20230726	12300	-16.83	20220908	8650	18.27	20230726	0.37	N	183190	500	194 억		1967144	N	N	0	N	00	N
107	20230908	150720	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	220	2	2.20	721529890	70931	141.70	9990	10260	9970	13000	7000	10000	10172.28	5.05	0	18235	10126	10062	9986	9922	9846	10025	9885	195	3000	500	7200	10	1	38958090	3982	6.27	0.41	12	0.18	1631.00	24764.00	12800	20220907	-20.16	8650	20230726	18.15	11420	-10.51	20230524	8650	18.15	20230726	12300	-16.91	20220908	8650	18.15	20230726	0.37	N	183190	500	194 억		1967144	N	N	0	N	00	N
108	20230908	140713	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	230	2	2.30	595492780	58603	117.07	9990	10260	9970	13000	7000	10000	10161.47	5.05	0	20355	10126	10062	9986	9922	9846	10025	9885	195	3000	500	7200	10	1	38958090	3985	6.27	0.41	12	0.15	1631.00	24764.00	12800	20220907	-20.08	8650	20230726	18.27	11420	-10.42	20230524	8650	18.27	20230726	12300	-16.83	20220908	8650	18.27	20230726	0.37	N	183190	500	194 억		1967144	N	N	0	N	00	N
109	20230908	130721	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	230	2	2.30	497007990	48971	97.83	9990	10260	9970	13000	7000	10000	10149.03	5.05	0	19559	10126	10062	9986	9922	9846	10025	9885	195	3000	500	7200	10	1	38958090	3985	6.27	0.41	12	0.13	1631.00	24764.00	12800	20220907	-20.08	8650	20230726	18.27	11420	-10.42	20230524	8650	18.27	20230726	12300	-16.83	20220908	8650	18.27	20230726	0.37	N	183190	500	194 억		1967144	N	N	0	N	00	N
110	20230908	120729	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10210	210	2	2.10	384311970	37967	75.85	9990	10260	9970	13000	7000	10000	10122.26	5.05	0	16710	10126	10062	9986	9922	9846	10025	9885	195	3000	500	7200	10	1	38958090	3978	6.26	0.41	12	0.10	1631.00	24764.00	12800	20220907	-20.23	8650	20230726	18.03	11420	-10.60	20230524	8650	18.03	20230726	12300	-16.99	20220908	8650	18.03	20230726	0.37	N	183190	500	194 억		1967144	N	N	0	N	00	N
111	20230908	110726	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10120	120	2	1.20	179132150	17826	35.61	9990	10150	9970	13000	7000	10000	10048.93	5.05	0	8036	10126	10062	9986	9922	9846	10025	9885	195	3000	500	7200	10	1	38958090	3943	6.20	0.41	12	0.05	1631.00	24764.00	12800	20220907	-20.94	8650	20230726	16.99	11420	-11.38	20230524	8650	16.99	20230726	12300	-17.72	20220908	8650	16.99	20230726	0.37	N	183190	500	194 억		1967144	N	N	0	N	00	N
112	20230908	100718	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10000	0	3	0.00	90475950	9027	18.03	9990	10130	9970	13000	7000	10000	10022.81	5.05	0	2649	10126	10062	9986	9922	9846	10025	9885	195	3000	500	7200	10	1	38958090	3896	6.13	0.40	12	0.02	1631.00	24764.00	12800	20220907	-21.88	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	12300	-18.70	20220908	8650	15.61	20230726	0.37	N	183190	500	194 억		1967144	N	N	0	N	00	N
113	20230908	090722	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10040	40	2	0.40	19840070	1988	3.97	9990	10060	9970	13000	7000	10000	9979.91	5.05	0	1277	10126	10062	9986	9922	9846	10025	9885	195	3000	500	7200	10	1	38958090	3911	6.16	0.41	12	0.01	1631.00	24764.00	12800	20220907	-21.56	8650	20230726	16.07	11420	-12.08	20230524	8650	16.07	20230726	12300	-18.37	20220908	8650	16.07	20230726	0.37	N	183190	500	194 억		1967144	N	N	0	N	00	N
114	20230907	160711	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10000	-40	5	-0.40	498529470	50055	79.86	10030	10050	9910	13050	7030	10040	9959.63	5.08	0	-25604	10220	10130	10050	9960	9880	10175	10005	195	3010	500	7220	10	1	38958090	3896	6.13	0.40	12	0.13	1631.00	24764.00	12800	20220907	-21.88	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	12800	-21.88	20220907	8650	15.61	20230726	0.34	N	183190	500	194 억		1978965	N	N	0	N	00	N
115	20230907	150717	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9950	-90	5	-0.90	495155880	49717	79.32	10030	10050	9910	13050	7030	10040	9959.49	5.08	0	-25575	10220	10130	10050	9960	9880	10175	10005	195	3010	500	7220	10	1	38958090	3876	6.10	0.40	12	0.13	1631.00	24764.00	12800	20220907	-22.27	8650	20230726	15.03	11420	-12.87	20230524	8650	15.03	20230726	12800	-22.27	20220907	8650	15.03	20230726	0.34	N	183190	500	194 억		1978965	N	N	0	N	00	N
116	20230907	140712	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10000	-40	5	-0.40	418288820	42007	67.02	10030	10050	9910	13050	7030	10040	9957.60	5.08	0	-25528	10220	10130	10050	9960	9880	10175	10005	195	3010	500	7220	10	1	38958090	3896	6.13	0.40	12	0.11	1631.00	24764.00	12800	20220907	-21.88	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	12800	-21.88	20220907	8650	15.61	20230726	0.34	N	183190	500	194 억		1978965	N	N	0	N	00	N
117	20230907	130711	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9980	-60	5	-0.60	350727640	35220	56.19	10030	10050	9910	13050	7030	10040	9958.20	5.08	0	-22231	10220	10130	10050	9960	9880	10175	10005	195	3010	500	7220	10	1	38958090	3888	6.12	0.40	12	0.09	1631.00	24764.00	12800	20220907	-22.03	8650	20230726	15.38	11420	-12.61	20230524	8650	15.38	20230726	12800	-22.03	20220907	8650	15.38	20230726	0.34	N	183190	500	194 억		1978965	N	N	0	N	00	N
118	20230907	120721	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9950	-90	5	-0.90	281263210	28245	45.06	10030	10050	9910	13050	7030	10040	9957.98	5.08	0	-18157	10220	10130	10050	9960	9880	10175	10005	195	3010	500	7220	10	1	38958090	3876	6.10	0.40	12	0.07	1631.00	24764.00	12800	20220907	-22.27	8650	20230726	15.03	11420	-12.87	20230524	8650	15.03	20230726	12800	-22.27	20220907	8650	15.03	20230726	0.34	N	183190	500	194 억		1978965	N	N	0	N	00	N
119	20230907	110718	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9940	-100	5	-1.00	234688070	23558	37.59	10030	10050	9910	13050	7030	10040	9962.14	5.08	0	-15276	10220	10130	10050	9960	9880	10175	10005	195	3010	500	7220	10	1	38958090	3872	6.09	0.40	12	0.06	1631.00	24764.00	12800	20220907	-22.34	8650	20230726	14.91	11420	-12.96	20230524	8650	14.91	20230726	12800	-22.34	20220907	8650	14.91	20230726	0.34	N	183190	500	194 억		1978965	N	N	0	N	00	N
120	20230907	100717	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9950	-90	5	-0.90	167482440	16791	26.79	10030	10050	9910	13050	7030	10040	9974.54	5.08	0	-10568	10220	10130	10050	9960	9880	10175	10005	195	3010	500	7220	10	1	38958090	3876	6.10	0.40	12	0.04	1631.00	24764.00	12800	20220907	-22.27	8650	20230726	15.03	11420	-12.87	20230524	8650	15.03	20230726	12800	-22.27	20220907	8650	15.03	20230726	0.34	N	183190	500	194 억		1978965	N	N	0	N	00	N
121	20230907	090726	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10040	0	3	0.00	11567150	1154	1.84	10030	10050	10000	13050	7030	10040	10023.53	5.08	0	783	10220	10130	10050	9960	9880	10175	10005	195	3010	500	7220	10	1	38958090	3911	6.16	0.41	12	0.00	1631.00	24764.00	12800	20220907	-21.56	8650	20230726	16.07	11420	-12.08	20230524	8650	16.07	20230726	12800	-21.56	20220907	8650	16.07	20230726	0.34	N	183190	500	194 억		1978965	N	N	0	N	00	N
122	20230906	160713	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10040	-40	5	-0.40	627610840	62662	56.59	9980	10140	9970	13100	7060	10080	10015.81	5.03	0	3480	10366	10222	10106	9962	9846	10165	9905	195	3020	500	7250	10	1	38958090	3911	6.16	0.41	12	0.16	1631.00	24764.00	12800	20220907	-21.56	8650	20230726	16.07	11420	-12.08	20230524	8650	16.07	20230726	12800	-21.56	20220907	8650	16.07	20230726	0.35	N	183190	500	194 억		1958170	N	N	0	N	00	N
123	20230906	150714	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10020	-60	5	-0.60	615403450	61446	55.49	9980	10140	9970	13100	7060	10080	10015.35	5.03	0	2827	10366	10222	10106	9962	9846	10165	9905	195	3020	500	7250	10	1	38958090	3904	6.14	0.40	12	0.16	1631.00	24764.00	12800	20220907	-21.72	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	12800	-21.72	20220907	8650	15.84	20230726	0.35	N	183190	500	194 억		1958170	N	N	0	N	00	N
124	20230906	140716	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10040	-40	5	-0.40	534827960	53414	48.24	9980	10140	9970	13100	7060	10080	10012.88	5.03	0	9	10366	10222	10106	9962	9846	10165	9905	195	3020	500	7250	10	1	38958090	3911	6.16	0.41	12	0.14	1631.00	24764.00	12800	20220907	-21.56	8650	20230726	16.07	11420	-12.08	20230524	8650	16.07	20230726	12800	-21.56	20220907	8650	16.07	20230726	0.35	N	183190	500	194 억		1958170	N	N	0	N	00	N
125	20230906	130708	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10020	-60	5	-0.60	427620810	42719	38.58	9980	10140	9970	13100	7060	10080	10010.08	5.03	0	-1116	10366	10222	10106	9962	9846	10165	9905	195	3020	500	7250	10	1	38958090	3904	6.14	0.40	12	0.11	1631.00	24764.00	12800	20220907	-21.72	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	12800	-21.72	20220907	8650	15.84	20230726	0.35	N	183190	500	194 억		1958170	N	N	0	N	00	N
126	20230906	120720	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10000	-80	5	-0.79	355730140	35543	32.10	9980	10140	9970	13100	7060	10080	10008.44	5.03	0	-1366	10366	10222	10106	9962	9846	10165	9905	195	3020	500	7250	10	1	38958090	3896	6.13	0.40	12	0.09	1631.00	24764.00	12800	20220907	-21.88	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	12800	-21.88	20220907	8650	15.61	20230726	0.35	N	183190	500	194 억		1958170	N	N	0	N	00	N
127	20230906	110722	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10000	-80	5	-0.79	172288810	17198	15.53	9980	10140	9970	13100	7060	10080	10017.96	5.03	0	-4140	10366	10222	10106	9962	9846	10165	9905	195	3020	500	7250	10	1	38958090	3896	6.13	0.40	12	0.04	1631.00	24764.00	12800	20220907	-21.88	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	12800	-21.88	20220907	8650	15.61	20230726	0.35	N	183190	500	194 억		1958170	N	N	0	N	00	N
128	20230906	100659	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10010	-70	5	-0.69	82470570	8223	7.43	9980	10140	9970	13100	7060	10080	10029.26	5.03	0	732	10366	10222	10106	9962	9846	10165	9905	195	3020	500	7250	10	1	38958090	3900	6.14	0.40	12	0.02	1631.00	24764.00	12800	20220907	-21.80	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	12800	-21.80	20220907	8650	15.72	20230726	0.35	N	183190	500	194 억		1958170	N	N	0	N	00	N
129	20230906	090706	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10070	-10	5	-0.10	20782900	2079	1.88	9980	10080	9970	13100	7060	10080	9996.58	5.03	0	602	10366	10222	10106	9962	9846	10165	9905	195	3020	500	7250	10	1	38958090	3923	6.17	0.41	12	0.01	1631.00	24764.00	12800	20220907	-21.33	8650	20230726	16.42	11420	-11.82	20230524	8650	16.42	20230726	12800	-21.33	20220907	8650	16.42	20230726	0.35	N	183190	500	194 억		1958170	N	N	0	N	00	N
130	20230905	160707	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10080	-80	5	-0.79	1110986850	110626	191.78	10160	10250	9990	13200	7120	10160	10042.73	4.94	0	-3355	10340	10250	10110	10020	9880	10180	9950	195	3040	500	7310	10	1	38958090	3927	6.18	0.41	12	0.28	1631.00	24764.00	12800	20220907	-21.25	8650	20230726	16.53	11420	-11.73	20230524	8650	16.53	20230726	12800	-21.25	20220907	8650	16.53	20230726	0.36	N	183190	500	194 억		1924453	N	N	61	N	00	N
131	20230905	150717	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10060	-100	5	-0.98	1057548260	105306	182.55	10160	10250	9990	13200	7120	10160	10042.62	4.94	0	-4501	10340	10250	10110	10020	9880	10180	9950	195	3040	500	7310	10	1	38958090	3919	6.17	0.41	12	0.27	1631.00	24764.00	12800	20220907	-21.41	8650	20230726	16.30	11420	-11.91	20230524	8650	16.30	20230726	12800	-21.41	20220907	8650	16.30	20230726	0.36	N	183190	500	194 억		1924453	N	N	61	N	00	N
132	20230905	140717	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10090	-70	5	-0.69	568129870	56460	97.88	10160	10250	9990	13200	7120	10160	10062.52	4.94	0	-15548	10340	10250	10110	10020	9880	10180	9950	195	3040	500	7310	10	1	38958090	3931	6.19	0.41	12	0.14	1631.00	24764.00	12800	20220907	-21.17	8650	20230726	16.65	11420	-11.65	20230524	8650	16.65	20230726	12800	-21.17	20220907	8650	16.65	20230726	0.36	N	183190	500	194 억		1924453	N	N	61	N	00	N
133	20230905	130658	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10020	-140	5	-1.38	444014590	44091	76.43	10160	10250	9990	13200	7120	10160	10070.41	4.94	0	-19396	10340	10250	10110	10020	9880	10180	9950	195	3040	500	7310	10	1	38958090	3904	6.14	0.40	12	0.11	1631.00	24764.00	12800	20220907	-21.72	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	12800	-21.72	20220907	8650	15.84	20230726	0.36	N	183190	500	194 억		1924453	N	N	61	N	00	N
134	20230905	120702	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10000	-160	5	-1.57	396152840	39316	68.16	10160	10250	9990	13200	7120	10160	10076.12	4.94	0	-16925	10340	10250	10110	10020	9880	10180	9950	195	3040	500	7310	10	1	38958090	3896	6.13	0.40	12	0.10	1631.00	24764.00	12800	20220907	-21.88	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	12800	-21.88	20220907	8650	15.61	20230726	0.36	N	183190	500	194 억		1924453	N	N	61	N	00	N
135	20230905	110708	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10130	-30	5	-0.30	200265050	19816	34.35	10160	10250	10040	13200	7120	10160	10106.23	4.94	0	-9399	10340	10250	10110	10020	9880	10180	9950	195	3040	500	7310	10	1	38958090	3946	6.21	0.41	12	0.05	1631.00	24764.00	12800	20220907	-20.86	8650	20230726	17.11	11420	-11.30	20230524	8650	17.11	20230726	12800	-20.86	20220907	8650	17.11	20230726	0.36	N	183190	500	194 억		1924453	N	N	61	N	00	N
136	20230905	100658	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10060	-100	5	-0.98	129850800	12843	22.26	10160	10250	10040	13200	7120	10160	10110.63	4.94	0	-5939	10340	10250	10110	10020	9880	10180	9950	195	3040	500	7310	10	1	38958090	3919	6.17	0.41	12	0.03	1631.00	24764.00	12800	20220907	-21.41	8650	20230726	16.30	11420	-11.91	20230524	8650	16.30	20230726	12800	-21.41	20220907	8650	16.30	20230726	0.36	N	183190	500	194 억		1924453	N	N	61	N	00	N
137	20230905	090657	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10170	10	2	0.10	33088980	3256	5.64	10160	10250	10110	13200	7120	10160	10162.46	4.94	0	735	10340	10250	10110	10020	9880	10180	9950	195	3040	500	7310	10	1	38958090	3962	6.24	0.41	12	0.01	1631.00	24764.00	12800	20220907	-20.55	8650	20230726	17.57	11420	-10.95	20230524	8650	17.57	20230726	12800	-20.55	20220907	8650	17.57	20230726	0.36	N	183190	500	194 억		1924453	N	N	61	N	00	N
138	20230904	160655	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10160	110	2	1.09	580491370	57655	114.96	10200	10200	9970	13060	7040	10050	10068.12	4.89	0	17944	10223	10136	10043	9956	9863	10180	10000	195	3010	500	7230	10	1	38958090	3958	6.23	0.41	12	0.15	1631.00	24764.00	12850	20220901	-20.93	8650	20230726	17.46	11420	-11.03	20230524	8650	17.46	20230726	12800	-20.62	20220907	8650	17.46	20230726	0.39	N	183190	500	194 억		1903752	N	N	61	N	00	N
139	20230904	150647	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10170	120	2	1.19	565052100	56136	111.93	10200	10200	9970	13060	7040	10050	10065.77	4.89	0	17588	10223	10136	10043	9956	9863	10180	10000	195	3010	500	7230	10	1	38958090	3962	6.24	0.41	12	0.14	1631.00	24764.00	12850	20220901	-20.86	8650	20230726	17.57	11420	-10.95	20230524	8650	17.57	20230726	12800	-20.55	20220907	8650	17.57	20230726	0.39	N	183190	500	194 억		1903752	N	N	342	N	00	N
140	20230904	140641	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10120	70	2	0.70	460572520	45834	91.39	10200	10200	9970	13060	7040	10050	10048.71	4.89	0	15329	10223	10136	10043	9956	9863	10180	10000	195	3010	500	7230	10	1	38958090	3943	6.20	0.41	12	0.12	1631.00	24764.00	12850	20220901	-21.25	8650	20230726	16.99	11420	-11.38	20230524	8650	16.99	20230726	12800	-20.94	20220907	8650	16.99	20230726	0.39	N	183190	500	194 억		1903752	N	N	342	N	00	N
141	20230904	130653	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10110	60	2	0.60	418957390	41719	83.18	10200	10200	9970	13060	7040	10050	10042.36	4.89	0	14424	10223	10136	10043	9956	9863	10180	10000	195	3010	500	7230	10	1	38958090	3939	6.20	0.41	12	0.11	1631.00	24764.00	12850	20220901	-21.32	8650	20230726	16.88	11420	-11.47	20230524	8650	16.88	20230726	12800	-21.02	20220907	8650	16.88	20230726	0.39	N	183190	500	194 억		1903752	N	N	342	N	00	N
142	20230904	120639	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10080	30	2	0.30	380203740	37884	75.54	10200	10200	9970	13060	7040	10050	10036.00	4.89	0	13752	10223	10136	10043	9956	9863	10180	10000	195	3010	500	7230	10	1	38958090	3927	6.18	0.41	12	0.10	1631.00	24764.00	12850	20220901	-21.56	8650	20230726	16.53	11420	-11.73	20230524	8650	16.53	20230726	12800	-21.25	20220907	8650	16.53	20230726	0.39	N	183190	500	194 억		1903752	N	N	342	N	00	N
143	20230904	110631	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10040	-10	5	-0.10	333919090	33285	66.37	10200	10200	9970	13060	7040	10050	10032.12	4.89	0	10541	10223	10136	10043	9956	9863	10180	10000	195	3010	500	7230	10	1	38958090	3911	6.16	0.41	12	0.09	1631.00	24764.00	12850	20220901	-21.87	8650	20230726	16.07	11420	-12.08	20230524	8650	16.07	20230726	12800	-21.56	20220907	8650	16.07	20230726	0.39	N	183190	500	194 억		1903752	N	N	342	N	00	N
144	20230904	100635	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9990	-60	5	-0.60	276067310	27518	54.87	10200	10200	9970	13060	7040	10050	10032.24	4.89	0	8244	10223	10136	10043	9956	9863	10180	10000	195	3010	500	7230	10	1	38958090	3892	6.13	0.40	12	0.07	1631.00	24764.00	12850	20220901	-22.26	8650	20230726	15.49	11420	-12.52	20230524	8650	15.49	20230726	12800	-21.95	20220907	8650	15.49	20230726	0.39	N	183190	500	194 억		1903752	N	N	342	N	00	N
145	20230904	090646	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10080	30	2	0.30	8630540	850	1.69	10200	10200	10080	13060	7040	10050	10153.58	4.89	0	-375	10223	10136	10043	9956	9863	10180	10000	195	3010	500	7230	10	1	38958090	3927	6.18	0.41	12	0.00	1631.00	24764.00	12850	20220901	-21.56	8650	20230726	16.53	11420	-11.73	20230524	8650	16.53	20230726	12800	-21.25	20220907	8650	16.53	20230726	0.39	N	183190	500	194 억		1903752	N	N	342	N	00	N
146	20230901	160637	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10050	40	2	0.40	501444250	49964	90.47	10010	10130	9950	13010	7010	10010	10036.11	4.84	0	7150	10256	10132	10036	9912	9816	10085	9865	195	3000	500	7200	10	1	38958090	3915	6.16	0.41	12	0.13	1631.00	24764.00	12900	20220831	-22.09	8650	20230726	16.18	11420	-12.00	20230524	8650	16.18	20230726	12850	-21.79	20220901	8650	16.18	20230726	0.39	N	183190	500	194 억		1885707	N	N	342	N	00	N
147	20230901	150644	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10030	20	2	0.20	465826210	46412	84.04	10010	10130	9950	13010	7010	10010	10036.76	4.84	0	7728	10256	10132	10036	9912	9816	10085	9865	195	3000	500	7200	10	1	38958090	3907	6.15	0.41	12	0.12	1631.00	24764.00	12900	20220831	-22.25	8650	20230726	15.95	11420	-12.17	20230524	8650	15.95	20230726	12850	-21.95	20220901	8650	15.95	20230726	0.39	N	183190	500	194 억		1885707	N	N	2	N	00	N
148	20230901	140648	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10090	80	2	0.80	376314520	37519	67.93	10010	10130	9950	13010	7010	10010	10029.97	4.84	0	8135	10256	10132	10036	9912	9816	10085	9865	195	3000	500	7200	10	1	38958090	3931	6.19	0.41	12	0.10	1631.00	24764.00	12900	20220831	-21.78	8650	20230726	16.65	11420	-11.65	20230524	8650	16.65	20230726	12850	-21.48	20220901	8650	16.65	20230726	0.39	N	183190	500	194 억		1885707	N	N	2	N	00	N
149	20230901	130630	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10010	0	3	0.00	222578050	22203	40.20	10010	10130	9950	13010	7010	10010	10024.68	4.84	0	4336	10256	10132	10036	9912	9816	10085	9865	195	3000	500	7200	10	1	38958090	3900	6.14	0.40	12	0.06	1631.00	24764.00	12900	20220831	-22.40	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	12850	-22.10	20220901	8650	15.72	20230726	0.39	N	183190	500	194 억		1885707	N	N	2	N	00	N
150	20230901	120634	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10010	0	3	0.00	182822890	18232	33.01	10010	10130	9950	13010	7010	10010	10027.58	4.84	0	2522	10256	10132	10036	9912	9816	10085	9865	195	3000	500	7200	10	1	38958090	3900	6.14	0.40	12	0.05	1631.00	24764.00	12900	20220831	-22.40	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	12850	-22.10	20220901	8650	15.72	20230726	0.39	N	183190	500	194 억		1885707	N	N	2	N	00	N
151	20230901	110638	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10000	-10	5	-0.10	127231240	12672	22.94	10010	10130	9950	13010	7010	10010	10040.34	4.84	0	1583	10256	10132	10036	9912	9816	10085	9865	195	3000	500	7200	10	1	38958090	3896	6.13	0.40	12	0.03	1631.00	24764.00	12900	20220831	-22.48	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	12850	-22.18	20220901	8650	15.61	20230726	0.39	N	183190	500	194 억		1885707	N	N	2	N	00	N
152	20230901	100630	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10070	60	2	0.60	103574530	10308	18.66	10010	10130	9950	13010	7010	10010	10047.98	4.84	0	1821	10256	10132	10036	9912	9816	10085	9865	195	3000	500	7200	10	1	38958090	3923	6.17	0.41	12	0.03	1631.00	24764.00	12900	20220831	-21.94	8650	20230726	16.42	11420	-11.82	20230524	8650	16.42	20230726	12850	-21.63	20220901	8650	16.42	20230726	0.39	N	183190	500	194 억		1885707	N	N	2	N	00	N
153	20230901	090622	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9950	-60	5	-0.60	9434500	944	1.71	10010	10010	9950	13010	7010	10010	9994.17	4.84	0	-446	10256	10132	10036	9912	9816	10085	9865	195	3000	500	7200	10	1	38958090	3876	6.10	0.40	12	0.00	1631.00	24764.00	12900	20220831	-22.87	8650	20230726	15.03	11420	-12.87	20230524	8650	15.03	20230726	12850	-22.57	20220901	8650	15.03	20230726	0.39	N	183190	500	194 억		1885707	N	N	2	N	00	N