KissMeData/003300/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13740	130	2	0.96	210204540	15228	53.32	13630	13870	13630	17690	9530	13610	13805.32	3.10	0	3352	13970	13790	13680	13500	13390	13735	13445	334	4080	1000	9790	10	1	30832884	4236	4.06	0.28	12	0.05	3384.00	48961.00	14000	20240605	-1.86	10400	20231010	32.12	14000	-1.86	20240605	10560	30.11	20240123	14000	-1.86	20240605	10400	32.12	20231010	0.01	N	003300	1000	333 억		957311	N	N	25	N	00	N
3	20240731	150147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13800	190	2	1.40	200735590	14540	50.91	13630	13870	13630	17690	9530	13610	13806.89	3.10	0	3217	13970	13790	13680	13500	13390	13735	13445	334	4080	1000	9790	10	1	30832884	4255	4.08	0.28	12	0.05	3384.00	48961.00	14000	20240605	-1.43	10400	20231010	32.69	14000	-1.43	20240605	10560	30.68	20240123	14000	-1.43	20240605	10400	32.69	20231010	0.01	N	003300	1000	333 억		957311	N	N	291	N	00	N
4	20240731	140146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13840	230	2	1.69	192014750	13909	48.70	13630	13870	13630	17690	9530	13610	13806.26	3.10	0	3032	13970	13790	13680	13500	13390	13735	13445	334	4080	1000	9790	10	1	30832884	4267	4.09	0.28	12	0.05	3384.00	48961.00	14000	20240605	-1.14	10400	20231010	33.08	14000	-1.14	20240605	10560	31.06	20240123	14000	-1.14	20240605	10400	33.08	20231010	0.01	N	003300	1000	333 억		957311	N	N	291	N	00	N
5	20240731	130146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13850	240	2	1.76	147483490	10683	37.41	13630	13870	13630	17690	9530	13610	13806.99	3.10	0	2056	13970	13790	13680	13500	13390	13735	13445	334	4080	1000	9790	10	1	30832884	4270	4.09	0.28	12	0.03	3384.00	48961.00	14000	20240605	-1.07	10400	20231010	33.17	14000	-1.07	20240605	10560	31.16	20240123	14000	-1.07	20240605	10400	33.17	20231010	0.01	N	003300	1000	333 억		957311	N	N	291	N	00	N
6	20240731	120147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13850	240	2	1.76	73522500	5336	18.68	13630	13850	13630	17690	9530	13610	13781.28	3.10	0	172	13970	13790	13680	13500	13390	13735	13445	334	4080	1000	9790	10	1	30832884	4270	4.09	0.28	12	0.02	3384.00	48961.00	14000	20240605	-1.07	10400	20231010	33.17	14000	-1.07	20240605	10560	31.16	20240123	14000	-1.07	20240605	10400	33.17	20231010	0.01	N	003300	1000	333 억		957311	N	N	291	N	00	N
7	20240731	110146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13820	210	2	1.54	57247680	4160	14.57	13630	13850	13630	17690	9530	13610	13764.58	3.10	0	-224	13970	13790	13680	13500	13390	13735	13445	334	4080	1000	9790	10	1	30832884	4261	4.08	0.28	12	0.01	3384.00	48961.00	14000	20240605	-1.29	10400	20231010	32.88	14000	-1.29	20240605	10560	30.87	20240123	14000	-1.29	20240605	10400	32.88	20231010	0.01	N	003300	1000	333 억		957311	N	N	291	N	00	N
8	20240731	100145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13760	150	2	1.10	25653510	1873	6.56	13630	13770	13630	17690	9530	13610	13700.54	3.10	0	-82	13970	13790	13680	13500	13390	13735	13445	334	4080	1000	9790	10	1	30832884	4243	4.07	0.28	12	0.01	3384.00	48961.00	14000	20240605	-1.71	10400	20231010	32.31	14000	-1.71	20240605	10560	30.30	20240123	14000	-1.71	20240605	10400	32.31	20231010	0.01	N	003300	1000	333 억		957311	N	N	291	N	00	N
9	20240731	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13630	20	2	0.15	3965650	291	1.02	13630	13640	13630	17690	9530	13610	13634.83	3.10	0	-176	13970	13790	13680	13500	13390	13735	13445	334	4080	1000	9790	10	1	30832884	4203	4.03	0.28	12	0.00	3384.00	48961.00	14000	20240605	-2.64	10400	20231010	31.06	14000	-2.64	20240605	10560	29.07	20240123	14000	-2.64	20240605	10400	31.06	20231010	0.01	N	003300	1000	333 억		957311	N	N	291	N	00	N
10	20240730	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13610	-160	5	-1.16	390893570	28558	121.28	13700	13860	13570	17900	9640	13770	13687.71	3.10	0	-1040	14016	13892	13676	13552	13336	13955	13615	334	4130	1000	9910	10	1	30832884	4196	4.02	0.28	12	0.09	3384.00	48961.00	14000	20240605	-2.79	10400	20231010	30.87	14000	-2.79	20240605	10560	28.88	20240123	14000	-2.79	20240605	10400	30.87	20231010	0.01	N	003300	1000	333 억		957136	N	N	291	N	00	N
11	20240730	150145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	-190	5	-1.38	374413770	27346	116.13	13700	13860	13570	17900	9640	13770	13691.72	3.10	0	-1538	14016	13892	13676	13552	13336	13955	13615	334	4130	1000	9910	10	1	30832884	4187	4.01	0.28	12	0.09	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.01	N	003300	1000	333 억		957136	N	N	7	N	00	N
12	20240730	140143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13600	-170	5	-1.23	334190110	24391	103.58	13700	13860	13590	17900	9640	13770	13701.37	3.10	0	-1490	14016	13892	13676	13552	13336	13955	13615	334	4130	1000	9910	10	1	30832884	4193	4.02	0.28	12	0.08	3384.00	48961.00	14000	20240605	-2.86	10400	20231010	30.77	14000	-2.86	20240605	10560	28.79	20240123	14000	-2.86	20240605	10400	30.77	20231010	0.01	N	003300	1000	333 억		957136	N	N	7	N	00	N
13	20240730	130144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13650	-120	5	-0.87	214329850	15625	66.36	13700	13860	13620	17900	9640	13770	13717.11	3.10	0	-193	14016	13892	13676	13552	13336	13955	13615	334	4130	1000	9910	10	1	30832884	4209	4.03	0.28	12	0.05	3384.00	48961.00	14000	20240605	-2.50	10400	20231010	31.25	14000	-2.50	20240605	10560	29.26	20240123	14000	-2.50	20240605	10400	31.25	20231010	0.01	N	003300	1000	333 억		957136	N	N	7	N	00	N
14	20240730	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13690	-80	5	-0.58	185917590	13546	57.53	13700	13860	13640	17900	9640	13770	13724.91	3.10	0	-949	14016	13892	13676	13552	13336	13955	13615	334	4130	1000	9910	10	1	30832884	4221	4.05	0.28	12	0.04	3384.00	48961.00	14000	20240605	-2.21	10400	20231010	31.63	14000	-2.21	20240605	10560	29.64	20240123	14000	-2.21	20240605	10400	31.63	20231010	0.01	N	003300	1000	333 억		957136	N	N	7	N	00	N
15	20240730	110145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13700	-70	5	-0.51	27809230	2028	8.61	13700	13760	13680	17900	9640	13770	13712.64	3.10	0	-967	14016	13892	13676	13552	13336	13955	13615	334	4130	1000	9910	10	1	30832884	4224	4.05	0.28	12	0.01	3384.00	48961.00	14000	20240605	-2.14	10400	20231010	31.73	14000	-2.14	20240605	10560	29.73	20240123	14000	-2.14	20240605	10400	31.73	20231010	0.01	N	003300	1000	333 억		957136	N	N	7	N	00	N
16	20240730	100145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13740	-30	5	-0.22	24286120	1771	7.52	13700	13760	13680	17900	9640	13770	13713.22	3.10	0	-987	14016	13892	13676	13552	13336	13955	13615	334	4130	1000	9910	10	1	30832884	4236	4.06	0.28	12	0.01	3384.00	48961.00	14000	20240605	-1.86	10400	20231010	32.12	14000	-1.86	20240605	10560	30.11	20240123	14000	-1.86	20240605	10400	32.12	20231010	0.01	N	003300	1000	333 억		957136	N	N	7	N	00	N
17	20240730	090145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13700	-70	5	-0.51	109600	8	0.03	13700	13700	13700	17900	9640	13770	13700.00	3.10	0	-5	14016	13892	13676	13552	13336	13955	13615	334	4130	1000	9910	10	1	30832884	4224	4.05	0.28	12	0.00	3384.00	48961.00	14000	20240605	-2.14	10400	20231010	31.73	14000	-2.14	20240605	10560	29.73	20240123	14000	-2.14	20240605	10400	31.73	20231010	0.01	N	003300	1000	333 억		957136	N	N	7	N	00	N
18	20240729	160144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13770	240	2	1.77	322084010	23546	321.18	13530	13800	13460	17580	9480	13530	13678.89	3.10	0	-1191	13823	13676	13493	13346	13163	13750	13420	334	4050	1000	9740	10	1	30832884	4246	4.07	0.28	12	0.08	3384.00	48961.00	14000	20240605	-1.64	10400	20231010	32.40	14000	-1.64	20240605	10560	30.40	20240123	14000	-1.64	20240605	10400	32.40	20231010	0.01	N	003300	1000	333 억		957138	N	N	7	N	00	N
19	20240729	150144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13650	120	2	0.89	318654940	23296	317.77	13530	13800	13460	17580	9480	13530	13678.53	3.10	0	-1201	13823	13676	13493	13346	13163	13750	13420	334	4050	1000	9740	10	1	30832884	4209	4.03	0.28	12	0.08	3384.00	48961.00	14000	20240605	-2.50	10400	20231010	31.25	14000	-2.50	20240605	10560	29.26	20240123	14000	-2.50	20240605	10400	31.25	20231010	0.01	N	003300	1000	333 억		957138	N	N	12	N	00	N
20	20240729	140143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13640	110	2	0.81	219340510	16033	218.70	13530	13800	13460	17580	9480	13530	13680.57	3.10	0	-793	13823	13676	13493	13346	13163	13750	13420	334	4050	1000	9740	10	1	30832884	4206	4.03	0.28	12	0.05	3384.00	48961.00	14000	20240605	-2.57	10400	20231010	31.15	14000	-2.57	20240605	10560	29.17	20240123	14000	-2.57	20240605	10400	31.15	20231010	0.01	N	003300	1000	333 억		957138	N	N	12	N	00	N
21	20240729	130146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13720	190	2	1.40	114452020	8374	114.23	13530	13800	13460	17580	9480	13530	13667.54	3.10	0	-383	13823	13676	13493	13346	13163	13750	13420	334	4050	1000	9740	10	1	30832884	4230	4.05	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.00	10400	20231010	31.92	14000	-2.00	20240605	10560	29.92	20240123	14000	-2.00	20240605	10400	31.92	20231010	0.01	N	003300	1000	333 억		957138	N	N	12	N	00	N
22	20240729	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13640	110	2	0.81	75531520	5544	75.62	13530	13750	13460	17580	9480	13530	13624.01	3.10	0	387	13823	13676	13493	13346	13163	13750	13420	334	4050	1000	9740	10	1	30832884	4206	4.03	0.28	12	0.02	3384.00	48961.00	14000	20240605	-2.57	10400	20231010	31.15	14000	-2.57	20240605	10560	29.17	20240123	14000	-2.57	20240605	10400	31.15	20231010	0.01	N	003300	1000	333 억		957138	N	N	12	N	00	N
23	20240729	110145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13620	90	2	0.67	31662160	2334	31.84	13530	13650	13460	17580	9480	13530	13565.62	3.10	0	233	13823	13676	13493	13346	13163	13750	13420	334	4050	1000	9740	10	1	30832884	4199	4.02	0.28	12	0.01	3384.00	48961.00	14000	20240605	-2.71	10400	20231010	30.96	14000	-2.71	20240605	10560	28.98	20240123	14000	-2.71	20240605	10400	30.96	20231010	0.01	N	003300	1000	333 억		957138	N	N	12	N	00	N
24	20240729	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13610	80	2	0.59	19469500	1439	19.63	13530	13630	13460	17580	9480	13530	13529.88	3.10	0	195	13823	13676	13493	13346	13163	13750	13420	334	4050	1000	9740	10	1	30832884	4196	4.02	0.28	12	0.00	3384.00	48961.00	14000	20240605	-2.79	10400	20231010	30.87	14000	-2.79	20240605	10560	28.88	20240123	14000	-2.79	20240605	10400	30.87	20231010	0.01	N	003300	1000	333 억		957138	N	N	12	N	00	N
25	20240729	090144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	-50	5	-0.37	270450	20	0.27	13530	13530	13480	17580	9480	13530	13522.50	3.10	0	-5	13823	13676	13493	13346	13163	13750	13420	334	4050	1000	9740	10	1	30832884	4156	3.98	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.01	N	003300	1000	333 억		957138	N	N	12	N	00	N
26	20240726	160142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	90	2	0.67	99128520	7331	79.68	13440	13640	13310	17470	9410	13440	13521.83	3.11	0	-837	13726	13582	13426	13282	13126	13655	13355	334	4030	1000	9670	10	1	30832884	4172	4.00	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.36	10400	20231010	30.10	14000	-3.36	20240605	10560	28.12	20240123	14000	-3.36	20240605	10400	30.10	20231010	0.01	N	003300	1000	333 억		958385	N	N	12	N	00	N
27	20240726	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13560	120	2	0.89	96382730	7128	77.47	13440	13640	13310	17470	9410	13440	13521.71	3.11	0	-825	13726	13582	13426	13282	13126	13655	13355	334	4030	1000	9670	10	1	30832884	4181	4.01	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.14	10400	20231010	30.38	14000	-3.14	20240605	10560	28.41	20240123	14000	-3.14	20240605	10400	30.38	20231010	0.01	N	003300	1000	333 억		958385	N	N	14	N	00	N
28	20240726	140144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13610	170	2	1.26	49273230	3656	39.73	13440	13610	13310	17470	9410	13440	13477.36	3.11	0	89	13726	13582	13426	13282	13126	13655	13355	334	4030	1000	9670	10	1	30832884	4196	4.02	0.28	12	0.01	3384.00	48961.00	14000	20240605	-2.79	10400	20231010	30.87	14000	-2.79	20240605	10560	28.88	20240123	14000	-2.79	20240605	10400	30.87	20231010	0.01	N	003300	1000	333 억		958385	N	N	14	N	00	N
29	20240726	130144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	0	3	0.00	28564170	2129	23.14	13440	13510	13310	17470	9410	13440	13416.71	3.11	0	222	13726	13582	13426	13282	13126	13655	13355	334	4030	1000	9670	10	1	30832884	4144	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.01	N	003300	1000	333 억		958385	N	N	14	N	00	N
30	20240726	120143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	40	2	0.30	22877450	1707	18.55	13440	13510	13310	17470	9410	13440	13402.14	3.11	0	222	13726	13582	13426	13282	13126	13655	13355	334	4030	1000	9670	10	1	30832884	4156	3.98	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.01	N	003300	1000	333 억		958385	N	N	14	N	00	N
31	20240726	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	0	3	0.00	19787540	1477	16.05	13440	13510	13310	17470	9410	13440	13397.12	3.11	0	164	13726	13582	13426	13282	13126	13655	13355	334	4030	1000	9670	10	1	30832884	4144	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.01	N	003300	1000	333 억		958385	N	N	14	N	00	N
32	20240726	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	-70	5	-0.52	12204330	911	9.90	13440	13510	13310	17470	9410	13440	13396.63	3.11	0	64	13726	13582	13426	13282	13126	13655	13355	334	4030	1000	9670	10	1	30832884	4122	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.01	N	003300	1000	333 억		958385	N	N	14	N	00	N
33	20240726	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	-60	5	-0.45	80400	6	0.07	13440	13440	13380	17470	9410	13440	13400.00	3.11	0	-4	13726	13582	13426	13282	13126	13655	13355	334	4030	1000	9670	10	1	30832884	4125	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.01	N	003300	1000	333 억		958385	N	N	14	N	00	N
34	20240725	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	60	2	0.45	123440830	9201	351.45	13350	13570	13270	17390	9370	13380	13416.02	3.11	0	-1579	13500	13440	13400	13340	13300	13420	13320	334	4010	1000	9630	10	1	30832884	4144	3.97	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.01	N	003300	1000	333 억		960188	N	N	14	N	00	N
35	20240725	150144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13430	50	2	0.37	116616750	8693	332.05	13350	13570	13270	17390	9370	13380	13415.02	3.11	0	-1455	13500	13440	13400	13340	13300	13420	13320	334	4010	1000	9630	10	1	30832884	4141	3.97	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.07	10400	20231010	29.13	14000	-4.07	20240605	10560	27.18	20240123	14000	-4.07	20240605	10400	29.13	20231010	0.01	N	003300	1000	333 억		960188	N	N	21	N	00	N
36	20240725	140144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13460	80	2	0.60	100971690	7531	287.66	13350	13570	13270	17390	9370	13380	13407.47	3.11	0	-1527	13500	13440	13400	13340	13300	13420	13320	334	4010	1000	9630	10	1	30832884	4150	3.98	0.27	12	0.02	3384.00	48961.00	14000	20240605	-3.86	10400	20231010	29.42	14000	-3.86	20240605	10560	27.46	20240123	14000	-3.86	20240605	10400	29.42	20231010	0.01	N	003300	1000	333 억		960188	N	N	21	N	00	N
37	20240725	130143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	0	3	0.00	32766780	2452	93.66	13350	13390	13310	17390	9370	13380	13363.29	3.11	0	12	13500	13440	13400	13340	13300	13420	13320	334	4010	1000	9630	10	1	30832884	4125	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.01	N	003300	1000	333 억		960188	N	N	21	N	00	N
38	20240725	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	-10	5	-0.07	22309420	1670	63.79	13350	13380	13310	17390	9370	13380	13358.93	3.11	0	-60	13500	13440	13400	13340	13300	13420	13320	334	4010	1000	9630	10	1	30832884	4122	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.01	N	003300	1000	333 억		960188	N	N	21	N	00	N
39	20240725	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	-40	5	-0.30	5605070	420	16.04	13350	13380	13320	17390	9370	13380	13345.40	3.11	0	-155	13500	13440	13400	13340	13300	13420	13320	334	4010	1000	9630	10	1	30832884	4113	3.94	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.71	10400	20231010	28.27	14000	-4.71	20240605	10560	26.33	20240123	14000	-4.71	20240605	10400	28.27	20231010	0.01	N	003300	1000	333 억		960188	N	N	21	N	00	N
40	20240725	100143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13330	-50	5	-0.37	3977960	298	11.38	13350	13380	13320	17390	9370	13380	13348.86	3.11	0	-138	13500	13440	13400	13340	13300	13420	13320	334	4010	1000	9630	10	1	30832884	4110	3.94	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.79	10400	20231010	28.17	14000	-4.79	20240605	10560	26.23	20240123	14000	-4.79	20240605	10400	28.17	20231010	0.01	N	003300	1000	333 억		960188	N	N	21	N	00	N
41	20240725	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	-30	5	-0.22	841050	63	2.41	13350	13350	13350	17390	9370	13380	13350.00	3.11	0	-13	13500	13440	13400	13340	13300	13420	13320	334	4010	1000	9630	10	1	30832884	4116	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.01	N	003300	1000	333 억		960188	N	N	21	N	00	N
42	20240724	160142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	20	2	0.15	35156390	2618	22.58	13450	13460	13360	17360	9360	13360	13428.72	3.11	0	459	13633	13496	13403	13266	13173	13450	13220	334	4000	1000	9610	10	1	30832884	4125	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.01	N	003300	1000	333 억		960218	N	N	21	N	00	N
43	20240724	150144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	20	2	0.15	33737440	2512	21.67	13450	13460	13360	17360	9360	13360	13430.51	3.11	0	466	13633	13496	13403	13266	13173	13450	13220	334	4000	1000	9610	10	1	30832884	4125	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.01	N	003300	1000	333 억		960218	N	N	4	N	00	N
44	20240724	140143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	80	2	0.60	29722170	2212	19.08	13450	13460	13360	17360	9360	13360	13436.79	3.11	0	435	13633	13496	13403	13266	13173	13450	13220	334	4000	1000	9610	10	1	30832884	4144	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.01	N	003300	1000	333 억		960218	N	N	4	N	00	N
45	20240724	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	80	2	0.60	25344610	1886	16.27	13450	13460	13360	17360	9360	13360	13438.29	3.11	0	476	13633	13496	13403	13266	13173	13450	13220	334	4000	1000	9610	10	1	30832884	4144	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.01	N	003300	1000	333 억		960218	N	N	4	N	00	N
46	20240724	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13450	90	2	0.67	22494580	1674	14.44	13450	13460	13360	17360	9360	13360	13437.62	3.11	0	361	13633	13496	13403	13266	13173	13450	13220	334	4000	1000	9610	10	1	30832884	4147	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-3.93	10400	20231010	29.33	14000	-3.93	20240605	10560	27.37	20240123	14000	-3.93	20240605	10400	29.33	20231010	0.01	N	003300	1000	333 억		960218	N	N	4	N	00	N
47	20240724	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13450	90	2	0.67	16133960	1201	10.36	13450	13460	13360	17360	9360	13360	13433.77	3.11	0	97	13633	13496	13403	13266	13173	13450	13220	334	4000	1000	9610	10	1	30832884	4147	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-3.93	10400	20231010	29.33	14000	-3.93	20240605	10560	27.37	20240123	14000	-3.93	20240605	10400	29.33	20231010	0.01	N	003300	1000	333 억		960218	N	N	4	N	00	N
48	20240724	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13460	100	2	0.75	11001760	819	7.06	13450	13460	13360	17360	9360	13360	13433.16	3.11	0	78	13633	13496	13403	13266	13173	13450	13220	334	4000	1000	9610	10	1	30832884	4150	3.98	0.27	12	0.00	3384.00	48961.00	14000	20240605	-3.86	10400	20231010	29.42	14000	-3.86	20240605	10560	27.46	20240123	14000	-3.86	20240605	10400	29.42	20231010	0.01	N	003300	1000	333 억		960218	N	N	4	N	00	N
49	20240724	090144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	0	3	0.00	66890	5	0.04	13450	13450	13360	17360	9360	13360	13378.00	3.11	0	-4	13633	13496	13403	13266	13173	13450	13220	334	4000	1000	9610	10	1	30832884	4119	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.01	N	003300	1000	333 억		960218	N	N	4	N	00	N
50	20240723	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	-20	5	-0.15	155195340	11594	72.14	13540	13540	13310	17390	9370	13380	13385.83	3.11	0	117	13680	13530	13450	13300	13220	13490	13260	334	4010	1000	9630	10	1	30832884	4119	3.95	0.27	12	0.04	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.01	N	003300	1000	333 억		957640	N	N	4	N	00	N
51	20240723	150145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	-10	5	-0.07	154153100	11516	71.65	13540	13540	13310	17390	9370	13380	13385.99	3.11	0	161	13680	13530	13450	13300	13220	13490	13260	334	4010	1000	9630	10	1	30832884	4122	3.95	0.27	12	0.04	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.01	N	003300	1000	333 억		957640	N	N	13	N	00	N
52	20240723	140141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	0	3	0.00	145439700	10864	67.60	13540	13540	13310	17390	9370	13380	13387.31	3.11	0	132	13680	13530	13450	13300	13220	13490	13260	334	4010	1000	9630	10	1	30832884	4125	3.95	0.27	12	0.04	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.01	N	003300	1000	333 억		957640	N	N	13	N	00	N
53	20240723	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	-30	5	-0.22	126319310	9432	58.69	13540	13540	13310	17390	9370	13380	13392.63	3.11	0	-13	13680	13530	13450	13300	13220	13490	13260	334	4010	1000	9630	10	1	30832884	4116	3.95	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.01	N	003300	1000	333 억		957640	N	N	13	N	00	N
54	20240723	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	0	3	0.00	97659230	7286	45.33	13540	13540	13310	17390	9370	13380	13403.68	3.11	0	-405	13680	13530	13450	13300	13220	13490	13260	334	4010	1000	9630	10	1	30832884	4125	3.95	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.01	N	003300	1000	333 억		957640	N	N	13	N	00	N
55	20240723	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	-40	5	-0.30	90024790	6715	41.78	13540	13540	13310	17390	9370	13380	13406.52	3.11	0	-522	13680	13530	13450	13300	13220	13490	13260	334	4010	1000	9630	10	1	30832884	4113	3.94	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.71	10400	20231010	28.27	14000	-4.71	20240605	10560	26.33	20240123	14000	-4.71	20240605	10400	28.27	20231010	0.01	N	003300	1000	333 억		957640	N	N	13	N	00	N
56	20240723	100143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	0	3	0.00	13170340	983	6.12	13540	13540	13340	17390	9370	13380	13398.11	3.11	0	174	13680	13530	13450	13300	13220	13490	13260	334	4010	1000	9630	10	1	30832884	4125	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.01	N	003300	1000	333 억		957640	N	N	13	N	00	N
57	20240723	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	20	2	0.15	40480	3	0.02	13540	13540	13400	17390	9370	13380	13493.33	3.11	0	-1	13680	13530	13450	13300	13220	13490	13260	334	4010	1000	9630	10	1	30832884	4132	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.01	N	003300	1000	333 억		957640	N	N	13	N	00	N
58	20240722	160142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	-130	5	-0.96	215369730	16055	170.33	13510	13600	13370	17560	9460	13510	13414.50	3.09	0	5454	13750	13630	13560	13440	13370	13595	13405	334	4050	1000	9720	10	1	30832884	4125	3.95	0.27	12	0.05	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.01	N	003300	1000	333 억		951789	N	N	13	N	00	N
59	20240722	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13430	-80	5	-0.59	210347750	15681	166.36	13510	13600	13370	17560	9460	13510	13414.18	3.09	0	5602	13750	13630	13560	13440	13370	13595	13405	334	4050	1000	9720	10	1	30832884	4141	3.97	0.27	12	0.05	3384.00	48961.00	14000	20240605	-4.07	10400	20231010	29.13	14000	-4.07	20240605	10560	27.18	20240123	14000	-4.07	20240605	10400	29.13	20231010	0.01	N	003300	1000	333 억		951789	N	N	15	N	00	N
60	20240722	140144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	-100	5	-0.74	167483020	12491	132.52	13510	13600	13370	17560	9460	13510	13408.30	3.09	0	5596	13750	13630	13560	13440	13370	13595	13405	334	4050	1000	9720	10	1	30832884	4135	3.96	0.27	12	0.04	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.01	N	003300	1000	333 억		951789	N	N	15	N	00	N
61	20240722	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	-100	5	-0.74	151885980	11326	120.16	13510	13600	13370	17560	9460	13510	13410.38	3.09	0	4988	13750	13630	13560	13440	13370	13595	13405	334	4050	1000	9720	10	1	30832884	4135	3.96	0.27	12	0.04	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.01	N	003300	1000	333 억		951789	N	N	15	N	00	N
62	20240722	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	-100	5	-0.74	111107740	8283	87.87	13510	13600	13370	17560	9460	13510	13413.95	3.09	0	2159	13750	13630	13560	13440	13370	13595	13405	334	4050	1000	9720	10	1	30832884	4135	3.96	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.01	N	003300	1000	333 억		951789	N	N	15	N	00	N
63	20240722	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	-140	5	-1.04	86541440	6448	68.41	13510	13600	13370	17560	9460	13510	13421.44	3.09	0	789	13750	13630	13560	13440	13370	13595	13405	334	4050	1000	9720	10	1	30832884	4122	3.95	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.01	N	003300	1000	333 억		951789	N	N	15	N	00	N
64	20240722	100143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13390	-120	5	-0.89	64571610	4806	50.99	13510	13600	13370	17560	9460	13510	13435.62	3.09	0	-358	13750	13630	13560	13440	13370	13595	13405	334	4050	1000	9720	10	1	30832884	4129	3.96	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.36	10400	20231010	28.75	14000	-4.36	20240605	10560	26.80	20240123	14000	-4.36	20240605	10400	28.75	20231010	0.01	N	003300	1000	333 억		951789	N	N	15	N	00	N
65	20240722	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	-30	5	-0.22	567270	42	0.45	13510	13510	13480	17560	9460	13510	13506.43	3.09	0	-4	13750	13630	13560	13440	13370	13595	13405	334	4050	1000	9720	10	1	30832884	4156	3.98	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.01	N	003300	1000	333 억		951789	N	N	15	N	00	N
66	20240719	160141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13510	-160	5	-1.17	127843130	9416	102.62	13670	13680	13490	17770	9570	13670	13577.22	3.09	0	-1636	13963	13816	13733	13586	13503	13775	13545	334	4100	1000	9840	10	1	30832884	4166	3.99	0.28	12	0.03	3384.00	48961.00	14000	20240605	-3.50	10400	20231010	29.90	14000	-3.50	20240605	10560	27.94	20240123	14000	-3.50	20240605	10400	29.90	20231010	0.00	N	003300	1000	333 억		953064	N	N	15	N	00	N
67	20240719	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13550	-120	5	-0.88	125896380	9272	101.05	13670	13680	13490	17770	9570	13670	13578.13	3.09	0	-1621	13963	13816	13733	13586	13503	13775	13545	334	4100	1000	9840	10	1	30832884	4178	4.00	0.28	12	0.03	3384.00	48961.00	14000	20240605	-3.21	10400	20231010	30.29	14000	-3.21	20240605	10560	28.31	20240123	14000	-3.21	20240605	10400	30.29	20231010	0.00	N	003300	1000	333 억		953064	N	N	19	N	00	N
68	20240719	140142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13570	-100	5	-0.73	109900050	8093	88.20	13670	13680	13490	17770	9570	13670	13579.64	3.09	0	-1812	13963	13816	13733	13586	13503	13775	13545	334	4100	1000	9840	10	1	30832884	4184	4.01	0.28	12	0.03	3384.00	48961.00	14000	20240605	-3.07	10400	20231010	30.48	14000	-3.07	20240605	10560	28.50	20240123	14000	-3.07	20240605	10400	30.48	20231010	0.00	N	003300	1000	333 억		953064	N	N	19	N	00	N
69	20240719	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13670	0	3	0.00	90415720	6660	72.58	13670	13680	13490	17770	9570	13670	13575.93	3.09	0	-747	13963	13816	13733	13586	13503	13775	13545	334	4100	1000	9840	10	1	30832884	4215	4.04	0.28	12	0.02	3384.00	48961.00	14000	20240605	-2.36	10400	20231010	31.44	14000	-2.36	20240605	10560	29.45	20240123	14000	-2.36	20240605	10400	31.44	20231010	0.00	N	003300	1000	333 억		953064	N	N	19	N	00	N
70	20240719	120140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13510	-160	5	-1.17	82575010	6082	66.28	13670	13680	13490	17770	9570	13670	13576.95	3.09	0	-684	13963	13816	13733	13586	13503	13775	13545	334	4100	1000	9840	10	1	30832884	4166	3.99	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.50	10400	20231010	29.90	14000	-3.50	20240605	10560	27.94	20240123	14000	-3.50	20240605	10400	29.90	20231010	0.00	N	003300	1000	333 억		953064	N	N	19	N	00	N
71	20240719	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13540	-130	5	-0.95	74794800	5506	60.00	13670	13680	13490	17770	9570	13670	13584.24	3.09	0	-791	13963	13816	13733	13586	13503	13775	13545	334	4100	1000	9840	10	1	30832884	4175	4.00	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.29	10400	20231010	30.19	14000	-3.29	20240605	10560	28.22	20240123	14000	-3.29	20240605	10400	30.19	20231010	0.00	N	003300	1000	333 억		953064	N	N	19	N	00	N
72	20240719	100135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13510	-160	5	-1.17	65878170	4846	52.81	13670	13680	13510	17770	9570	13670	13594.34	3.09	0	-739	13963	13816	13733	13586	13503	13775	13545	334	4100	1000	9840	10	1	30832884	4166	3.99	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.50	10400	20231010	29.90	14000	-3.50	20240605	10560	27.94	20240123	14000	-3.50	20240605	10400	29.90	20231010	0.00	N	003300	1000	333 억		953064	N	N	19	N	00	N
73	20240719	090150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13640	-30	5	-0.22	724330	53	0.58	13670	13670	13640	17770	9570	13670	13666.60	3.09	0	-6	13963	13816	13733	13586	13503	13775	13545	334	4100	1000	9840	10	1	30832884	4206	4.03	0.28	12	0.00	3384.00	48961.00	14000	20240605	-2.57	10400	20231010	31.15	14000	-2.57	20240605	10560	29.17	20240123	14000	-2.57	20240605	10400	31.15	20231010	0.00	N	003300	1000	333 억		953064	N	N	19	N	00	N
74	20240718	160140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13670	-200	5	-1.44	126027320	9176	35.88	13870	13880	13650	18030	9710	13870	13734.45	3.10	0	-694	14070	13970	13800	13700	13530	14020	13750	334	4160	1000	9980	10	1	30832884	4215	4.04	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.36	10400	20231010	31.44	14000	-2.36	20240605	10560	29.45	20240123	14000	-2.36	20240605	10400	31.44	20231010	0.00	N	003300	1000	333 억		954698	N	N	19	N	00	N
75	20240718	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13690	-180	5	-1.30	123019320	8956	35.02	13870	13880	13650	18030	9710	13870	13735.97	3.10	0	-643	14070	13970	13800	13700	13530	14020	13750	334	4160	1000	9980	10	1	30832884	4221	4.05	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.21	10400	20231010	31.63	14000	-2.21	20240605	10560	29.64	20240123	14000	-2.21	20240605	10400	31.63	20231010	0.00	N	003300	1000	333 억		954698	N	N	7	N	00	N
76	20240718	140140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13700	-170	5	-1.23	116960660	8513	33.29	13870	13880	13650	18030	9710	13870	13739.06	3.10	0	-473	14070	13970	13800	13700	13530	14020	13750	334	4160	1000	9980	10	1	30832884	4224	4.05	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.14	10400	20231010	31.73	14000	-2.14	20240605	10560	29.73	20240123	14000	-2.14	20240605	10400	31.73	20231010	0.00	N	003300	1000	333 억		954698	N	N	7	N	00	N
77	20240718	130140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13700	-170	5	-1.23	113430060	8255	32.28	13870	13880	13650	18030	9710	13870	13740.77	3.10	0	-467	14070	13970	13800	13700	13530	14020	13750	334	4160	1000	9980	10	1	30832884	4224	4.05	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.14	10400	20231010	31.73	14000	-2.14	20240605	10560	29.73	20240123	14000	-2.14	20240605	10400	31.73	20231010	0.00	N	003300	1000	333 억		954698	N	N	7	N	00	N
78	20240718	120140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13700	-170	5	-1.23	102376350	7448	29.12	13870	13880	13650	18030	9710	13870	13745.48	3.10	0	-750	14070	13970	13800	13700	13530	14020	13750	334	4160	1000	9980	10	1	30832884	4224	4.05	0.28	12	0.02	3384.00	48961.00	14000	20240605	-2.14	10400	20231010	31.73	14000	-2.14	20240605	10560	29.73	20240123	14000	-2.14	20240605	10400	31.73	20231010	0.00	N	003300	1000	333 억		954698	N	N	7	N	00	N
79	20240718	110141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13660	-210	5	-1.51	92480610	6724	26.29	13870	13880	13650	18030	9710	13870	13753.81	3.10	0	-367	14070	13970	13800	13700	13530	14020	13750	334	4160	1000	9980	10	1	30832884	4212	4.04	0.28	12	0.02	3384.00	48961.00	14000	20240605	-2.43	10400	20231010	31.35	14000	-2.43	20240605	10560	29.36	20240123	14000	-2.43	20240605	10400	31.35	20231010	0.00	N	003300	1000	333 억		954698	N	N	7	N	00	N
80	20240718	100141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13740	-130	5	-0.94	66198120	4805	18.79	13870	13880	13700	18030	9710	13870	13776.92	3.10	0	-145	14070	13970	13800	13700	13530	14020	13750	334	4160	1000	9980	10	1	30832884	4236	4.06	0.28	12	0.02	3384.00	48961.00	14000	20240605	-1.86	10400	20231010	32.12	14000	-1.86	20240605	10560	30.11	20240123	14000	-1.86	20240605	10400	32.12	20231010	0.00	N	003300	1000	333 억		954698	N	N	7	N	00	N
81	20240718	090144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13840	-30	5	-0.22	3384270	244	0.95	13870	13880	13840	18030	9710	13870	13869.96	3.10	0	-67	14070	13970	13800	13700	13530	14020	13750	334	4160	1000	9980	10	1	30832884	4267	4.09	0.28	12	0.00	3384.00	48961.00	14000	20240605	-1.14	10400	20231010	33.08	14000	-1.14	20240605	10560	31.06	20240123	14000	-1.14	20240605	10400	33.08	20231010	0.00	N	003300	1000	333 억		954698	N	N	7	N	00	N
82	20240717	160144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13870	290	2	2.14	345792060	25033	230.55	13630	13900	13630	17650	9510	13580	13812.67	3.07	0	6137	13720	13650	13540	13470	13360	13670	13490	334	4070	1000	9770	10	1	30832884	4277	4.10	0.28	12	0.08	3384.00	48961.00	14000	20240605	-0.93	10400	20231010	33.37	14000	-0.93	20240605	10560	31.34	20240123	14000	-0.93	20240605	10400	33.37	20231010	0.00	N	003300	1000	333 억		946353	N	N	7	N	00	N
83	20240717	150145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13830	250	2	1.84	331599150	24009	221.12	13630	13900	13630	17650	9510	13580	13811.45	3.07	0	6226	13720	13650	13540	13470	13360	13670	13490	334	4070	1000	9770	10	1	30832884	4264	4.09	0.28	12	0.08	3384.00	48961.00	14000	20240605	-1.21	10400	20231010	32.98	14000	-1.21	20240605	10560	30.97	20240123	14000	-1.21	20240605	10400	32.98	20231010	0.00	N	003300	1000	333 억		946353	N	N	19	N	00	N
84	20240717	140145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13830	250	2	1.84	316698950	22929	211.17	13630	13900	13630	17650	9510	13580	13812.16	3.07	0	6451	13720	13650	13540	13470	13360	13670	13490	334	4070	1000	9770	10	1	30832884	4264	4.09	0.28	12	0.07	3384.00	48961.00	14000	20240605	-1.21	10400	20231010	32.98	14000	-1.21	20240605	10560	30.97	20240123	14000	-1.21	20240605	10400	32.98	20231010	0.00	N	003300	1000	333 억		946353	N	N	19	N	00	N
85	20240717	130144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13840	260	2	1.91	303826540	21999	202.61	13630	13900	13630	17650	9510	13580	13810.93	3.07	0	6889	13720	13650	13540	13470	13360	13670	13490	334	4070	1000	9770	10	1	30832884	4267	4.09	0.28	12	0.07	3384.00	48961.00	14000	20240605	-1.14	10400	20231010	33.08	14000	-1.14	20240605	10560	31.06	20240123	14000	-1.14	20240605	10400	33.08	20231010	0.00	N	003300	1000	333 억		946353	N	N	19	N	00	N
86	20240717	120145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13840	260	2	1.91	294400990	21319	196.34	13630	13900	13630	17650	9510	13580	13809.32	3.07	0	6781	13720	13650	13540	13470	13360	13670	13490	334	4070	1000	9770	10	1	30832884	4267	4.09	0.28	12	0.07	3384.00	48961.00	14000	20240605	-1.14	10400	20231010	33.08	14000	-1.14	20240605	10560	31.06	20240123	14000	-1.14	20240605	10400	33.08	20231010	0.00	N	003300	1000	333 억		946353	N	N	19	N	00	N
87	20240717	110145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13820	240	2	1.77	278775170	20191	185.96	13630	13900	13630	17650	9510	13580	13806.90	3.07	0	6430	13720	13650	13540	13470	13360	13670	13490	334	4070	1000	9770	10	1	30832884	4261	4.08	0.28	12	0.07	3384.00	48961.00	14000	20240605	-1.29	10400	20231010	32.88	14000	-1.29	20240605	10560	30.87	20240123	14000	-1.29	20240605	10400	32.88	20231010	0.00	N	003300	1000	333 억		946353	N	N	19	N	00	N
88	20240717	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13860	280	2	2.06	169345760	12292	113.21	13630	13900	13630	17650	9510	13580	13776.91	3.07	0	4471	13720	13650	13540	13470	13360	13670	13490	334	4070	1000	9770	10	1	30832884	4273	4.10	0.28	12	0.04	3384.00	48961.00	14000	20240605	-1.00	10400	20231010	33.27	14000	-1.00	20240605	10560	31.25	20240123	14000	-1.00	20240605	10400	33.27	20231010	0.00	N	003300	1000	333 억		946353	N	N	19	N	00	N
89	20240717	090136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13640	60	2	0.44	327280	24	0.22	13630	13640	13630	17650	9510	13580	13636.67	3.07	0	2	13720	13650	13540	13470	13360	13670	13490	334	4070	1000	9770	10	1	30832884	4206	4.03	0.28	12	0.00	3384.00	48961.00	14000	20240605	-2.57	10400	20231010	31.15	14000	-2.57	20240605	10560	29.17	20240123	14000	-2.57	20240605	10400	31.15	20231010	0.00	N	003300	1000	333 억		946353	N	N	19	N	00	N
90	20240716	160145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	0	3	0.00	147097920	10858	65.90	13580	13610	13430	17650	9510	13580	13547.41	3.07	0	-591	13813	13696	13533	13416	13253	13755	13475	334	4070	1000	9770	10	1	30832884	4187	4.01	0.28	12	0.04	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.00	N	003300	1000	333 억		946864	N	N	19	N	00	N
91	20240716	150146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	0	3	0.00	144055420	10634	64.54	13580	13610	13430	17650	9510	13580	13546.68	3.07	0	-444	13813	13696	13533	13416	13253	13755	13475	334	4070	1000	9770	10	1	30832884	4187	4.01	0.28	12	0.03	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.00	N	003300	1000	333 억		946864	N	N	15	N	00	N
92	20240716	140146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13600	20	2	0.15	135528890	10006	60.73	13580	13610	13430	17650	9510	13580	13544.76	3.07	0	-337	13813	13696	13533	13416	13253	13755	13475	334	4070	1000	9770	10	1	30832884	4193	4.02	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.86	10400	20231010	30.77	14000	-2.86	20240605	10560	28.79	20240123	14000	-2.86	20240605	10400	30.77	20231010	0.00	N	003300	1000	333 억		946864	N	N	15	N	00	N
93	20240716	130145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13570	-10	5	-0.07	75212080	5568	33.79	13580	13610	13430	17650	9510	13580	13507.92	3.07	0	594	13813	13696	13533	13416	13253	13755	13475	334	4070	1000	9770	10	1	30832884	4184	4.01	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.07	10400	20231010	30.48	14000	-3.07	20240605	10560	28.50	20240123	14000	-3.07	20240605	10400	30.48	20231010	0.00	N	003300	1000	333 억		946864	N	N	15	N	00	N
94	20240716	120145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13510	-70	5	-0.52	61447420	4551	27.62	13580	13610	13430	17650	9510	13580	13501.96	3.07	0	937	13813	13696	13533	13416	13253	13755	13475	334	4070	1000	9770	10	1	30832884	4166	3.99	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.50	10400	20231010	29.90	14000	-3.50	20240605	10560	27.94	20240123	14000	-3.50	20240605	10400	29.90	20231010	0.00	N	003300	1000	333 억		946864	N	N	15	N	00	N
95	20240716	110145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13490	-90	5	-0.66	53944550	3994	24.24	13580	13610	13430	17650	9510	13580	13506.40	3.07	0	1043	13813	13696	13533	13416	13253	13755	13475	334	4070	1000	9770	10	1	30832884	4159	3.99	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.64	10400	20231010	29.71	14000	-3.64	20240605	10560	27.75	20240123	14000	-3.64	20240605	10400	29.71	20231010	0.00	N	003300	1000	333 억		946864	N	N	15	N	00	N
96	20240716	100145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13570	-10	5	-0.07	14224140	1048	6.36	13580	13610	13510	17650	9510	13580	13572.65	3.07	0	52	13813	13696	13533	13416	13253	13755	13475	334	4070	1000	9770	10	1	30832884	4184	4.01	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.07	10400	20231010	30.48	14000	-3.07	20240605	10560	28.50	20240123	14000	-3.07	20240605	10400	30.48	20231010	0.00	N	003300	1000	333 억		946864	N	N	15	N	00	N
97	20240716	090144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13570	-10	5	-0.07	2145620	158	0.96	13580	13580	13570	17650	9510	13580	13579.87	3.07	0	-24	13813	13696	13533	13416	13253	13755	13475	334	4070	1000	9770	10	1	30832884	4184	4.01	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.07	10400	20231010	30.48	14000	-3.07	20240605	10560	28.50	20240123	14000	-3.07	20240605	10400	30.48	20231010	0.00	N	003300	1000	333 억		946864	N	N	15	N	00	N
98	20240715	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	170	2	1.27	223018750	16476	375.31	13410	13650	13370	17430	9390	13410	13535.96	3.07	0	472	13563	13486	13373	13296	13183	13525	13335	334	4020	1000	9650	10	1	30832884	4187	4.01	0.28	12	0.05	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.00	N	003300	1000	333 억		947071	N	N	15	N	00	N
99	20240715	150144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13560	150	2	1.12	216149790	15970	363.78	13410	13650	13370	17430	9390	13410	13534.74	3.07	0	519	13563	13486	13373	13296	13183	13525	13335	334	4020	1000	9650	10	1	30832884	4181	4.01	0.28	12	0.05	3384.00	48961.00	14000	20240605	-3.14	10400	20231010	30.38	14000	-3.14	20240605	10560	28.41	20240123	14000	-3.14	20240605	10400	30.38	20231010	0.00	N	003300	1000	333 억		947071	N	N	12	N	00	N
100	20240715	140143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13640	230	2	1.72	204895750	15142	344.92	13410	13650	13370	17430	9390	13410	13531.62	3.07	0	795	13563	13486	13373	13296	13183	13525	13335	334	4020	1000	9650	10	1	30832884	4206	4.03	0.28	12	0.05	3384.00	48961.00	14000	20240605	-2.57	10400	20231010	31.15	14000	-2.57	20240605	10560	29.17	20240123	14000	-2.57	20240605	10400	31.15	20231010	0.00	N	003300	1000	333 억		947071	N	N	12	N	00	N
101	20240715	130144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	170	2	1.27	167584160	12394	282.32	13410	13650	13370	17430	9390	13410	13521.39	3.07	0	1192	13563	13486	13373	13296	13183	13525	13335	334	4020	1000	9650	10	1	30832884	4187	4.01	0.28	12	0.04	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.00	N	003300	1000	333 억		947071	N	N	12	N	00	N
102	20240715	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	170	2	1.27	82171170	6093	138.79	13410	13580	13370	17430	9390	13410	13486.16	3.07	0	183	13563	13486	13373	13296	13183	13525	13335	334	4020	1000	9650	10	1	30832884	4187	4.01	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.00	N	003300	1000	333 억		947071	N	N	12	N	00	N
103	20240715	110144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13500	90	2	0.67	74455150	5523	125.81	13410	13540	13370	17430	9390	13410	13480.93	3.07	0	75	13563	13486	13373	13296	13183	13525	13335	334	4020	1000	9650	10	1	30832884	4162	3.99	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.57	10400	20231010	29.81	14000	-3.57	20240605	10560	27.84	20240123	14000	-3.57	20240605	10400	29.81	20231010	0.00	N	003300	1000	333 억		947071	N	N	12	N	00	N
104	20240715	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13420	10	2	0.07	9068660	676	15.40	13410	13470	13370	17430	9390	13410	13415.18	3.07	0	6	13563	13486	13373	13296	13183	13525	13335	334	4020	1000	9650	10	1	30832884	4138	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.14	10400	20231010	29.04	14000	-4.14	20240605	10560	27.08	20240123	14000	-4.14	20240605	10400	29.04	20231010	0.00	N	003300	1000	333 억		947071	N	N	12	N	00	N
105	20240715	090144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	-10	5	-0.07	469300	35	0.80	13410	13410	13400	17430	9390	13410	13408.57	3.07	0	-3	13563	13486	13373	13296	13183	13525	13335	334	4020	1000	9650	10	1	30832884	4132	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억		947071	N	N	12	N	00	N
106	20240712	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	50	2	0.37	58534110	4371	114.88	13370	13450	13260	17360	9360	13360	13391.50	3.07	0	-902	13533	13446	13363	13276	13193	13490	13320	334	4000	1000	9610	10	1	30832884	4135	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.00	N	003300	1000	333 억		947945	N	N	12	N	00	N
107	20240712	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	50	2	0.37	52257140	3903	102.58	13370	13450	13260	17360	9360	13360	13389.00	3.07	0	-725	13533	13446	13363	13276	13193	13490	13320	334	4000	1000	9610	10	1	30832884	4135	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.00	N	003300	1000	333 억		947945	N	N	79	N	00	N
108	20240712	140145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	10	2	0.07	35940120	2688	70.64	13370	13440	13260	17360	9360	13360	13370.60	3.07	0	-563	13533	13446	13363	13276	13193	13490	13320	334	4000	1000	9610	10	1	30832884	4122	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.00	N	003300	1000	333 억		947945	N	N	79	N	00	N
109	20240712	130144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	-10	5	-0.07	21352130	1600	42.05	13370	13380	13260	17360	9360	13360	13345.04	3.07	0	130	13533	13446	13363	13276	13193	13490	13320	334	4000	1000	9610	10	1	30832884	4116	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.00	N	003300	1000	333 억		947945	N	N	79	N	00	N
110	20240712	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	10	2	0.07	15154010	1136	29.86	13370	13380	13260	17360	9360	13360	13339.73	3.07	0	-8	13533	13446	13363	13276	13193	13490	13320	334	4000	1000	9610	10	1	30832884	4122	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.00	N	003300	1000	333 억		947945	N	N	79	N	00	N
111	20240712	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	-10	5	-0.07	13309990	998	26.23	13370	13380	13260	17360	9360	13360	13336.57	3.07	0	-41	13533	13446	13363	13276	13193	13490	13320	334	4000	1000	9610	10	1	30832884	4116	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.00	N	003300	1000	333 억		947945	N	N	79	N	00	N
112	20240712	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	0	3	0.00	6353600	476	12.51	13370	13380	13260	17360	9360	13360	13347.80	3.07	0	-32	13533	13446	13363	13276	13193	13490	13320	334	4000	1000	9610	10	1	30832884	4119	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.00	N	003300	1000	333 억		947945	N	N	79	N	00	N
113	20240712	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13320	-40	5	-0.30	186910	14	0.37	13370	13370	13320	17360	9360	13360	13347.00	3.07	0	-2	13533	13446	13363	13276	13193	13490	13320	334	4000	1000	9610	10	1	30832884	4107	3.94	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.86	10400	20231010	28.08	14000	-4.86	20240605	10560	26.14	20240123	14000	-4.86	20240605	10400	28.08	20231010	0.00	N	003300	1000	333 억		947945	N	N	79	N	00	N
114	20240711	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	80	2	0.60	50771010	3805	90.62	13350	13450	13280	17260	9300	13280	13343.24	3.07	0	930	13520	13400	13300	13180	13080	13460	13240	334	3980	1000	9560	10	1	30832884	4119	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.00	N	003300	1000	333 억		947291	N	N	79	N	00	N
115	20240711	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	80	2	0.60	46735670	3503	83.42	13350	13450	13280	17260	9300	13280	13341.61	3.07	0	1088	13520	13400	13300	13180	13080	13460	13240	334	3980	1000	9560	10	1	30832884	4119	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.00	N	003300	1000	333 억		947291	N	N	42	N	00	N
116	20240711	140144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	100	2	0.75	39234900	2942	70.06	13350	13450	13280	17260	9300	13280	13336.13	3.07	0	748	13520	13400	13300	13180	13080	13460	13240	334	3980	1000	9560	10	1	30832884	4125	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억		947291	N	N	42	N	00	N
117	20240711	130144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	100	2	0.75	35719550	2679	63.80	13350	13450	13280	17260	9300	13280	13333.17	3.07	0	718	13520	13400	13300	13180	13080	13460	13240	334	3980	1000	9560	10	1	30832884	4125	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억		947291	N	N	42	N	00	N
118	20240711	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	70	2	0.53	28765410	2159	51.42	13350	13450	13280	17260	9300	13280	13323.49	3.07	0	633	13520	13400	13300	13180	13080	13460	13240	334	3980	1000	9560	10	1	30832884	4116	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.00	N	003300	1000	333 억		947291	N	N	42	N	00	N
119	20240711	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	60	2	0.45	22515670	1690	40.25	13350	13450	13280	17260	9300	13280	13322.88	3.07	0	318	13520	13400	13300	13180	13080	13460	13240	334	3980	1000	9560	10	1	30832884	4113	3.94	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.71	10400	20231010	28.27	14000	-4.71	20240605	10560	26.33	20240123	14000	-4.71	20240605	10400	28.27	20231010	0.00	N	003300	1000	333 억		947291	N	N	42	N	00	N
120	20240711	100143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13320	40	2	0.30	19132910	1436	34.20	13350	13450	13280	17260	9300	13280	13323.75	3.07	0	207	13520	13400	13300	13180	13080	13460	13240	334	3980	1000	9560	10	1	30832884	4107	3.94	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.86	10400	20231010	28.08	14000	-4.86	20240605	10560	26.14	20240123	14000	-4.86	20240605	10400	28.08	20231010	0.00	N	003300	1000	333 억		947291	N	N	42	N	00	N
121	20240711	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	70	2	0.53	53400	4	0.10	13350	13350	13350	17260	9300	13280	13350.00	3.07	0	4	13520	13400	13300	13180	13080	13460	13240	334	3980	1000	9560	10	1	30832884	4116	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.00	N	003300	1000	333 억		947291	N	N	42	N	00	N
122	20240710	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13280	10	2	0.08	55802530	4199	149.86	13270	13420	13200	17250	9290	13270	13289.48	3.07	0	-611	13430	13350	13270	13190	13110	13310	13150	334	3980	1000	9550	10	1	30832884	4095	3.92	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.14	10400	20231010	27.69	14000	-5.14	20240605	10560	25.76	20240123	14000	-5.14	20240605	10400	27.69	20231010	0.00	N	003300	1000	333 억		947668	N	N	42	N	00	N
123	20240710	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13280	10	2	0.08	53239440	4006	142.97	13270	13420	13200	17250	9290	13270	13289.93	3.07	0	-602	13430	13350	13270	13190	13110	13310	13150	334	3980	1000	9550	10	1	30832884	4095	3.92	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.14	10400	20231010	27.69	14000	-5.14	20240605	10560	25.76	20240123	14000	-5.14	20240605	10400	27.69	20231010	0.00	N	003300	1000	333 억		947668	N	N	30	N	00	N
124	20240710	140143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13310	40	2	0.30	46884640	3528	125.91	13270	13420	13200	17250	9290	13270	13289.30	3.07	0	-643	13430	13350	13270	13190	13110	13310	13150	334	3980	1000	9550	10	1	30832884	4104	3.93	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.93	10400	20231010	27.98	14000	-4.93	20240605	10560	26.04	20240123	14000	-4.93	20240605	10400	27.98	20231010	0.00	N	003300	1000	333 억		947668	N	N	30	N	00	N
125	20240710	130143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13310	40	2	0.30	38835330	2923	104.32	13270	13420	13200	17250	9290	13270	13286.12	3.07	0	-402	13430	13350	13270	13190	13110	13310	13150	334	3980	1000	9550	10	1	30832884	4104	3.93	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.93	10400	20231010	27.98	14000	-4.93	20240605	10560	26.04	20240123	14000	-4.93	20240605	10400	27.98	20231010	0.00	N	003300	1000	333 억		947668	N	N	30	N	00	N
126	20240710	120143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13320	50	2	0.38	29427390	2216	79.09	13270	13420	13200	17250	9290	13270	13279.51	3.07	0	-573	13430	13350	13270	13190	13110	13310	13150	334	3980	1000	9550	10	1	30832884	4107	3.94	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.86	10400	20231010	28.08	14000	-4.86	20240605	10560	26.14	20240123	14000	-4.86	20240605	10400	28.08	20231010	0.00	N	003300	1000	333 억		947668	N	N	30	N	00	N
127	20240710	110144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	20	2	0.15	23882400	1799	64.20	13270	13420	13200	17250	9290	13270	13275.38	3.07	0	-574	13430	13350	13270	13190	13110	13310	13150	334	3980	1000	9550	10	1	30832884	4098	3.93	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.00	N	003300	1000	333 억		947668	N	N	30	N	00	N
128	20240710	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13270	0	3	0.00	17544510	1322	47.18	13270	13420	13200	17250	9290	13270	13271.19	3.07	0	-534	13430	13350	13270	13190	13110	13310	13150	334	3980	1000	9550	10	1	30832884	4092	3.92	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.21	10400	20231010	27.60	14000	-5.21	20240605	10560	25.66	20240123	14000	-5.21	20240605	10400	27.60	20231010	0.00	N	003300	1000	333 억		947668	N	N	30	N	00	N
129	20240710	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13270	0	3	0.00	1075320	81	2.89	13270	13420	13270	17250	9290	13270	13275.56	3.07	0	-3	13430	13350	13270	13190	13110	13310	13150	334	3980	1000	9550	10	1	30832884	4092	3.92	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.21	10400	20231010	27.60	14000	-5.21	20240605	10560	25.66	20240123	14000	-5.21	20240605	10400	27.60	20231010	0.00	N	003300	1000	333 억		947668	N	N	30	N	00	N
130	20240709	160143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13270	20	2	0.15	37138360	2802	84.99	13350	13350	13190	17220	9280	13250	13254.23	3.08	0	-517	13450	13350	13270	13170	13090	13310	13130	334	3970	1000	9540	10	1	30832884	4092	3.92	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.21	10400	20231010	27.60	14000	-5.21	20240605	10560	25.66	20240123	14000	-5.21	20240605	10400	27.60	20231010	0.00	N	003300	1000	333 억		948592	N	N	30	N	00	N
131	20240709	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13260	10	2	0.08	36090100	2723	82.59	13350	13350	13190	17220	9280	13250	13253.80	3.08	0	-496	13450	13350	13270	13170	13090	13310	13130	334	3970	1000	9540	10	1	30832884	4088	3.92	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.29	10400	20231010	27.50	14000	-5.29	20240605	10560	25.57	20240123	14000	-5.29	20240605	10400	27.50	20231010	0.00	N	003300	1000	333 억		948592	N	N	73	N	00	N
132	20240709	140143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13260	10	2	0.08	28911950	2182	66.18	13350	13350	13190	17220	9280	13250	13250.21	3.08	0	-441	13450	13350	13270	13170	13090	13310	13130	334	3970	1000	9540	10	1	30832884	4088	3.92	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.29	10400	20231010	27.50	14000	-5.29	20240605	10560	25.57	20240123	14000	-5.29	20240605	10400	27.50	20231010	0.00	N	003300	1000	333 억		948592	N	N	73	N	00	N
133	20240709	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13260	10	2	0.08	23470790	1772	53.75	13350	13350	13190	17220	9280	13250	13245.37	3.08	0	-312	13450	13350	13270	13170	13090	13310	13130	334	3970	1000	9540	10	1	30832884	4088	3.92	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.29	10400	20231010	27.50	14000	-5.29	20240605	10560	25.57	20240123	14000	-5.29	20240605	10400	27.50	20231010	0.00	N	003300	1000	333 억		948592	N	N	73	N	00	N
134	20240709	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13250	0	3	0.00	19137690	1445	43.83	13350	13350	13190	17220	9280	13250	13244.08	3.08	0	-193	13450	13350	13270	13170	13090	13310	13130	334	3970	1000	9540	10	1	30832884	4085	3.92	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.36	10400	20231010	27.40	14000	-5.36	20240605	10560	25.47	20240123	14000	-5.36	20240605	10400	27.40	20231010	0.00	N	003300	1000	333 억		948592	N	N	73	N	00	N
135	20240709	110143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13250	0	3	0.00	12969860	980	29.72	13350	13350	13190	17220	9280	13250	13234.55	3.08	0	124	13450	13350	13270	13170	13090	13310	13130	334	3970	1000	9540	10	1	30832884	4085	3.92	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.36	10400	20231010	27.40	14000	-5.36	20240605	10560	25.47	20240123	14000	-5.36	20240605	10400	27.40	20231010	0.00	N	003300	1000	333 억		948592	N	N	73	N	00	N
136	20240709	100143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13260	10	2	0.08	9924570	750	22.75	13350	13350	13190	17220	9280	13250	13232.76	3.08	0	65	13450	13350	13270	13170	13090	13310	13130	334	3970	1000	9540	10	1	30832884	4088	3.92	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.29	10400	20231010	27.50	14000	-5.29	20240605	10560	25.57	20240123	14000	-5.29	20240605	10400	27.50	20231010	0.00	N	003300	1000	333 억		948592	N	N	73	N	00	N
137	20240709	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	100	2	0.75	53400	4	0.12	13350	13350	13350	17220	9280	13250	13350.00	3.08	0	4	13450	13350	13270	13170	13090	13310	13130	334	3970	1000	9540	10	1	30832884	4116	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.00	N	003300	1000	333 억		948592	N	N	73	N	00	N
138	20240708	160142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13250	-10	5	-0.08	43700370	3297	27.83	13370	13370	13190	17230	9290	13260	13254.59	3.08	0	271	13633	13446	13313	13126	12993	13380	13060	334	3970	1000	9540	10	1	30832884	4085	3.92	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.36	10400	20231010	27.40	14000	-5.36	20240605	10560	25.47	20240123	14000	-5.36	20240605	10400	27.40	20231010	0.00	N	003300	1000	333 억		948291	N	N	73	N	00	N
139	20240708	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13280	20	2	0.15	41950010	3165	26.72	13370	13370	13190	17230	9290	13260	13254.35	3.08	0	289	13633	13446	13313	13126	12993	13380	13060	334	3970	1000	9540	10	1	30832884	4095	3.92	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.14	10400	20231010	27.69	14000	-5.14	20240605	10560	25.76	20240123	14000	-5.14	20240605	10400	27.69	20231010	0.00	N	003300	1000	333 억		948291	N	N	152	N	00	N
140	20240708	140142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	30	2	0.23	30637020	2312	19.52	13370	13370	13190	17230	9290	13260	13251.31	3.08	0	339	13633	13446	13313	13126	12993	13380	13060	334	3970	1000	9540	10	1	30832884	4098	3.93	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.00	N	003300	1000	333 억		948291	N	N	152	N	00	N
141	20240708	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	30	2	0.23	25530390	1927	16.27	13370	13370	13190	17230	9290	13260	13248.78	3.08	0	370	13633	13446	13313	13126	12993	13380	13060	334	3970	1000	9540	10	1	30832884	4098	3.93	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.00	N	003300	1000	333 억		948291	N	N	152	N	00	N
142	20240708	120143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13310	50	2	0.38	23060640	1741	14.70	13370	13370	13190	17230	9290	13260	13245.63	3.08	0	347	13633	13446	13313	13126	12993	13380	13060	334	3970	1000	9540	10	1	30832884	4104	3.93	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.93	10400	20231010	27.98	14000	-4.93	20240605	10560	26.04	20240123	14000	-4.93	20240605	10400	27.98	20231010	0.00	N	003300	1000	333 억		948291	N	N	152	N	00	N
143	20240708	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13260	0	3	0.00	8256390	623	5.26	13370	13370	13230	17230	9290	13260	13252.63	3.08	0	6	13633	13446	13313	13126	12993	13380	13060	334	3970	1000	9540	10	1	30832884	4088	3.92	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.29	10400	20231010	27.50	14000	-5.29	20240605	10560	25.57	20240123	14000	-5.29	20240605	10400	27.50	20231010	0.00	N	003300	1000	333 억		948291	N	N	152	N	00	N
144	20240708	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13250	-10	5	-0.08	4826250	364	3.07	13370	13370	13230	17230	9290	13260	13258.93	3.08	0	0	13633	13446	13313	13126	12993	13380	13060	334	3970	1000	9540	10	1	30832884	4085	3.92	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.36	10400	20231010	27.40	14000	-5.36	20240605	10560	25.47	20240123	14000	-5.36	20240605	10400	27.40	20231010	0.00	N	003300	1000	333 억		948291	N	N	152	N	00	N
145	20240708	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	110	2	0.83	120000	9	0.08	13370	13370	13260	17230	9290	13260	13333.33	3.08	0	3	13633	13446	13313	13126	12993	13380	13060	334	3970	1000	9540	10	1	30832884	4122	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.00	N	003300	1000	333 억		948291	N	N	152	N	00	N
146	20240705	160142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13260	-10	5	-0.08	157269630	11845	90.68	13500	13500	13180	17250	9290	13270	13277.30	3.07	0	1961	13416	13342	13306	13232	13196	13325	13215	334	3980	1000	9550	10	1	30832884	4088	3.92	0.27	12	0.04	3384.00	48961.00	14000	20240605	-5.29	10400	20231010	27.50	14000	-5.29	20240605	10560	25.57	20240123	14000	-5.29	20240605	10400	27.50	20231010	0.00	N	003300	1000	333 억		947378	N	N	152	N	00	N
147	20240705	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13310	40	2	0.30	153474470	11559	88.49	13500	13500	13180	17250	9290	13270	13277.49	3.07	0	2026	13416	13342	13306	13232	13196	13325	13215	334	3980	1000	9550	10	1	30832884	4104	3.93	0.27	12	0.04	3384.00	48961.00	14000	20240605	-4.93	10400	20231010	27.98	14000	-4.93	20240605	10560	26.04	20240123	14000	-4.93	20240605	10400	27.98	20231010	0.00	N	003300	1000	333 억		947378	N	N	68	N	00	N
148	20240705	140142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13330	60	2	0.45	141159010	10634	81.41	13500	13500	13180	17250	9290	13270	13274.31	3.07	0	1772	13416	13342	13306	13232	13196	13325	13215	334	3980	1000	9550	10	1	30832884	4110	3.94	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.79	10400	20231010	28.17	14000	-4.79	20240605	10560	26.23	20240123	14000	-4.79	20240605	10400	28.17	20231010	0.00	N	003300	1000	333 억		947378	N	N	68	N	00	N
149	20240705	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13330	60	2	0.45	131480530	9907	75.84	13500	13500	13180	17250	9290	13270	13271.48	3.07	0	1521	13416	13342	13306	13232	13196	13325	13215	334	3980	1000	9550	10	1	30832884	4110	3.94	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.79	10400	20231010	28.17	14000	-4.79	20240605	10560	26.23	20240123	14000	-4.79	20240605	10400	28.17	20231010	0.00	N	003300	1000	333 억		947378	N	N	68	N	00	N
150	20240705	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13320	50	2	0.38	125831910	9482	72.59	13500	13500	13180	17250	9290	13270	13270.61	3.07	0	1694	13416	13342	13306	13232	13196	13325	13215	334	3980	1000	9550	10	1	30832884	4107	3.94	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.86	10400	20231010	28.08	14000	-4.86	20240605	10560	26.14	20240123	14000	-4.86	20240605	10400	28.08	20231010	0.00	N	003300	1000	333 억		947378	N	N	68	N	00	N
151	20240705	110141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	70	2	0.53	113792640	8579	65.67	13500	13500	13180	17250	9290	13270	13264.09	3.07	0	874	13416	13342	13306	13232	13196	13325	13215	334	3980	1000	9550	10	1	30832884	4113	3.94	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.71	10400	20231010	28.27	14000	-4.71	20240605	10560	26.33	20240123	14000	-4.71	20240605	10400	28.27	20231010	0.00	N	003300	1000	333 억		947378	N	N	68	N	00	N
152	20240705	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13300	30	2	0.23	68666360	5175	39.62	13500	13500	13200	17250	9290	13270	13268.86	3.07	0	-547	13416	13342	13306	13232	13196	13325	13215	334	3980	1000	9550	10	1	30832884	4101	3.93	0.27	12	0.02	3384.00	48961.00	14000	20240605	-5.00	10400	20231010	27.88	14000	-5.00	20240605	10560	25.95	20240123	14000	-5.00	20240605	10400	27.88	20231010	0.00	N	003300	1000	333 억		947378	N	N	68	N	00	N
153	20240705	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13500	230	2	1.73	310500	23	0.18	13500	13500	13500	17250	9290	13270	13500.00	3.07	0	23	13416	13342	13306	13232	13196	13325	13215	334	3980	1000	9550	10	1	30832884	4162	3.99	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.57	10400	20231010	29.81	14000	-3.57	20240605	10560	27.84	20240123	14000	-3.57	20240605	10400	29.81	20231010	0.00	N	003300	1000	333 억		947378	N	N	68	N	00	N
154	20240704	160141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13270	-80	5	-0.60	173811670	13063	88.16	13350	13380	13270	17350	9350	13350	13305.65	3.05	0	-689	13663	13506	13393	13236	13123	13450	13180	334	4000	1000	9610	10	1	30832884	4092	3.92	0.27	12	0.04	3384.00	48961.00	14000	20240605	-5.21	10400	20231010	27.60	14000	-5.21	20240605	10560	25.66	20240123	14000	-5.21	20240605	10400	27.60	20231010	0.00	N	003300	1000	333 억		940224	N	N	68	N	00	N
155	20240704	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13280	-70	5	-0.52	167279000	12571	84.84	13350	13380	13280	17350	9350	13350	13306.74	3.05	0	-311	13663	13506	13393	13236	13123	13450	13180	334	4000	1000	9610	10	1	30832884	4095	3.92	0.27	12	0.04	3384.00	48961.00	14000	20240605	-5.14	10400	20231010	27.69	14000	-5.14	20240605	10560	25.76	20240123	14000	-5.14	20240605	10400	27.69	20231010	0.00	N	003300	1000	333 억		940224	N	N	31	N	00	N
156	20240704	140141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	-60	5	-0.45	137340080	10318	69.63	13350	13380	13280	17350	9350	13350	13310.73	3.05	0	-321	13663	13506	13393	13236	13123	13450	13180	334	4000	1000	9610	10	1	30832884	4098	3.93	0.27	12	0.03	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.00	N	003300	1000	333 억		940224	N	N	31	N	00	N
157	20240704	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	-60	5	-0.45	128905760	9683	65.35	13350	13380	13280	17350	9350	13350	13312.58	3.05	0	-323	13663	13506	13393	13236	13123	13450	13180	334	4000	1000	9610	10	1	30832884	4098	3.93	0.27	12	0.03	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.00	N	003300	1000	333 억		940224	N	N	31	N	00	N
158	20240704	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	-60	5	-0.45	97597810	7327	49.45	13350	13380	13280	17350	9350	13350	13320.30	3.05	0	-325	13663	13506	13393	13236	13123	13450	13180	334	4000	1000	9610	10	1	30832884	4098	3.93	0.27	12	0.02	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.00	N	003300	1000	333 억		940224	N	N	31	N	00	N
159	20240704	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	0	3	0.00	74278600	5573	37.61	13350	13380	13280	17350	9350	13350	13328.30	3.05	0	-333	13663	13506	13393	13236	13123	13450	13180	334	4000	1000	9610	10	1	30832884	4116	3.95	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.00	N	003300	1000	333 억		940224	N	N	31	N	00	N
160	20240704	100141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13310	-40	5	-0.30	23224530	1741	11.75	13350	13380	13280	17350	9350	13350	13339.76	3.05	0	-338	13663	13506	13393	13236	13123	13450	13180	334	4000	1000	9610	10	1	30832884	4104	3.93	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.93	10400	20231010	27.98	14000	-4.93	20240605	10560	26.04	20240123	14000	-4.93	20240605	10400	27.98	20231010	0.00	N	003300	1000	333 억		940224	N	N	31	N	00	N
161	20240704	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13280	-70	5	-0.52	2648860	199	1.34	13350	13350	13280	17350	9350	13350	13310.85	3.05	0	-196	13663	13506	13393	13236	13123	13450	13180	334	4000	1000	9610	10	1	30832884	4095	3.92	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.14	10400	20231010	27.69	14000	-5.14	20240605	10560	25.76	20240123	14000	-5.14	20240605	10400	27.69	20231010	0.00	N	003300	1000	333 억		940224	N	N	31	N	00	N
162	20240703	160141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	-40	5	-0.30	198788650	14818	165.38	13390	13550	13280	17400	9380	13390	13415.35	3.05	0	-1805	13496	13442	13346	13292	13196	13470	13320	334	4010	1000	9640	10	1	30832884	4116	3.95	0.27	12	0.05	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.00	N	003300	1000	333 억		941835	N	N	31	N	00	N
163	20240703	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	-40	5	-0.30	194145670	14470	161.50	13390	13550	13280	17400	9380	13390	13417.12	3.05	0	-1685	13496	13442	13346	13292	13196	13470	13320	334	4010	1000	9640	10	1	30832884	4116	3.95	0.27	12	0.05	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.00	N	003300	1000	333 억		941835	N	N	27	N	00	N
164	20240703	140142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	20	2	0.15	173896340	12958	144.62	13390	13550	13280	17400	9380	13390	13420.00	3.05	0	-1670	13496	13442	13346	13292	13196	13470	13320	334	4010	1000	9640	10	1	30832884	4135	3.96	0.27	12	0.04	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.00	N	003300	1000	333 억		941835	N	N	27	N	00	N
165	20240703	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	-30	5	-0.22	156344520	11648	130.00	13390	13550	13280	17400	9380	13390	13422.43	3.05	0	-1287	13496	13442	13346	13292	13196	13470	13320	334	4010	1000	9640	10	1	30832884	4119	3.95	0.27	12	0.04	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.00	N	003300	1000	333 억		941835	N	N	27	N	00	N
166	20240703	120141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13330	-60	5	-0.45	149978020	11171	124.68	13390	13550	13280	17400	9380	13390	13425.66	3.05	0	-1314	13496	13442	13346	13292	13196	13470	13320	334	4010	1000	9640	10	1	30832884	4110	3.94	0.27	12	0.04	3384.00	48961.00	14000	20240605	-4.79	10400	20231010	28.17	14000	-4.79	20240605	10560	26.23	20240123	14000	-4.79	20240605	10400	28.17	20231010	0.00	N	003300	1000	333 억		941835	N	N	27	N	00	N
167	20240703	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13300	-90	5	-0.67	147355250	10974	122.48	13390	13550	13280	17400	9380	13390	13427.67	3.05	0	-1276	13496	13442	13346	13292	13196	13470	13320	334	4010	1000	9640	10	1	30832884	4101	3.93	0.27	12	0.04	3384.00	48961.00	14000	20240605	-5.00	10400	20231010	27.88	14000	-5.00	20240605	10560	25.95	20240123	14000	-5.00	20240605	10400	27.88	20231010	0.00	N	003300	1000	333 억		941835	N	N	27	N	00	N
168	20240703	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13300	-90	5	-0.67	127628520	9490	105.92	13390	13550	13300	17400	9380	13390	13448.74	3.05	0	-1881	13496	13442	13346	13292	13196	13470	13320	334	4010	1000	9640	10	1	30832884	4101	3.93	0.27	12	0.03	3384.00	48961.00	14000	20240605	-5.00	10400	20231010	27.88	14000	-5.00	20240605	10560	25.95	20240123	14000	-5.00	20240605	10400	27.88	20231010	0.00	N	003300	1000	333 억		941835	N	N	27	N	00	N
169	20240703	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	-10	5	-0.07	26770	2	0.02	13390	13390	13380	17400	9380	13390	13385.00	3.05	0	-1	13496	13442	13346	13292	13196	13470	13320	334	4010	1000	9640	10	1	30832884	4125	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억		941835	N	N	27	N	00	N
170	20240702	160141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13390	100	2	0.75	119264190	8937	58.55	13290	13400	13250	17270	9310	13290	13344.88	3.04	0	1289	13763	13526	13403	13166	13043	13465	13105	334	3980	1000	9560	10	1	30832884	4129	3.96	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.36	10400	20231010	28.75	14000	-4.36	20240605	10560	26.80	20240123	14000	-4.36	20240605	10400	28.75	20231010	0.00	N	003300	1000	333 억		936537	N	N	27	N	00	N
171	20240702	150141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	70	2	0.53	117510290	8806	57.69	13290	13400	13250	17270	9310	13290	13344.34	3.04	0	1262	13763	13526	13403	13166	13043	13465	13105	334	3980	1000	9560	10	1	30832884	4119	3.95	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.00	N	003300	1000	333 억		936537	N	N	63	N	00	N
172	20240702	140141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	70	2	0.53	89621710	6723	44.04	13290	13400	13250	17270	9310	13290	13330.61	3.04	0	874	13763	13526	13403	13166	13043	13465	13105	334	3980	1000	9560	10	1	30832884	4119	3.95	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.00	N	003300	1000	333 억		936537	N	N	63	N	00	N
173	20240702	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13390	100	2	0.75	34521560	2590	16.97	13290	13400	13250	17270	9310	13290	13328.79	3.04	0	640	13763	13526	13403	13166	13043	13465	13105	334	3980	1000	9560	10	1	30832884	4129	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.36	10400	20231010	28.75	14000	-4.36	20240605	10560	26.80	20240123	14000	-4.36	20240605	10400	28.75	20231010	0.00	N	003300	1000	333 억		936537	N	N	63	N	00	N
174	20240702	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	90	2	0.68	25252250	1897	12.43	13290	13390	13250	17270	9310	13290	13311.68	3.04	0	367	13763	13526	13403	13166	13043	13465	13105	334	3980	1000	9560	10	1	30832884	4125	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억		936537	N	N	63	N	00	N
175	20240702	110141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	0	3	0.00	10650730	802	5.25	13290	13390	13250	17270	9310	13290	13280.21	3.04	0	53	13763	13526	13403	13166	13043	13465	13105	334	3980	1000	9560	10	1	30832884	4098	3.93	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.00	N	003300	1000	333 억		936537	N	N	63	N	00	N
176	20240702	100141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13280	-10	5	-0.08	6640450	500	3.28	13290	13390	13250	17270	9310	13290	13280.90	3.04	0	-115	13763	13526	13403	13166	13043	13465	13105	334	3980	1000	9560	10	1	30832884	4095	3.92	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.14	10400	20231010	27.69	14000	-5.14	20240605	10560	25.76	20240123	14000	-5.14	20240605	10400	27.69	20231010	0.00	N	003300	1000	333 억		936537	N	N	63	N	00	N
177	20240702	090141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	0	3	0.00	133500	10	0.07	13290	13390	13290	17270	9310	13290	13350.00	3.04	0	5	13763	13526	13403	13166	13043	13465	13105	334	3980	1000	9560	10	1	30832884	4098	3.93	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.00	N	003300	1000	333 억		936537	N	N	63	N	00	N
178	20240701	160141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	-150	5	-1.12	203624070	15262	338.33	13480	13640	13280	17470	9410	13440	13341.90	3.02	0	2765	13540	13490	13430	13380	13320	13460	13350	334	4030	1000	9670	10	1	30832884	4098	3.93	0.27	12	0.05	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.00	N	003300	1000	333 억		930998	N	N	63	N	00	N
179	20240701	150141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13320	-120	5	-0.89	196137310	14700	325.87	13480	13640	13280	17470	9410	13440	13342.67	3.02	0	2839	13540	13490	13430	13380	13320	13460	13350	334	4030	1000	9670	10	1	30832884	4107	3.94	0.27	12	0.05	3384.00	48961.00	14000	20240605	-4.86	10400	20231010	28.08	14000	-4.86	20240605	10560	26.14	20240123	14000	-4.86	20240605	10400	28.08	20231010	0.00	N	003300	1000	333 억		930998	N	N	28	N	00	N
180	20240701	140141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13430	-10	5	-0.07	32669700	2430	53.87	13480	13640	13350	17470	9410	13440	13444.32	3.02	0	-177	13540	13490	13430	13380	13320	13460	13350	334	4030	1000	9670	10	1	30832884	4141	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.07	10400	20231010	29.13	14000	-4.07	20240605	10560	27.18	20240123	14000	-4.07	20240605	10400	29.13	20231010	0.00	N	003300	1000	333 억		930998	N	N	28	N	00	N
181	20240701	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	0	3	0.00	27492150	2045	45.33	13480	13640	13350	17470	9410	13440	13443.59	3.02	0	-207	13540	13490	13430	13380	13320	13460	13350	334	4030	1000	9670	10	1	30832884	4144	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.00	N	003300	1000	333 억		930998	N	N	28	N	00	N
182	20240701	120142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	0	3	0.00	21570670	1604	35.56	13480	13640	13350	17470	9410	13440	13448.05	3.02	0	-207	13540	13490	13430	13380	13320	13460	13350	334	4030	1000	9670	10	1	30832884	4144	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.00	N	003300	1000	333 억		930998	N	N	28	N	00	N
183	20240701	110141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	-30	5	-0.22	14107890	1048	23.23	13480	13640	13350	17470	9410	13440	13461.73	3.02	0	-122	13540	13490	13430	13380	13320	13460	13350	334	4030	1000	9670	10	1	30832884	4135	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.00	N	003300	1000	333 억		930998	N	N	28	N	00	N
184	20240701	100141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13420	-20	5	-0.15	10402670	771	17.09	13480	13640	13370	17470	9410	13440	13492.44	3.02	0	-114	13540	13490	13430	13380	13320	13460	13350	334	4030	1000	9670	10	1	30832884	4138	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.14	10400	20231010	29.04	14000	-4.14	20240605	10560	27.08	20240123	14000	-4.14	20240605	10400	29.04	20231010	0.00	N	003300	1000	333 억		930998	N	N	28	N	00	N
185	20240701	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	0	3	0.00	551480	41	0.91	13480	13480	13440	17470	9410	13440	13450.73	3.02	0	-14	13540	13490	13430	13380	13320	13460	13350	334	4030	1000	9670	10	1	30832884	4144	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.00	N	003300	1000	333 억		930998	N	N	28	N	00	N