KissMeData/005750/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3530	-5	5	-0.14	15429555	4353	23.00	3610	3610	3515	4595	2475	3535	3544.58	1.09	0	-763	3715	3625	3560	3470	3405	3670	3515	167	1060	1000	2470	5	1	16672240	589	-12.65	0.38	12	0.03	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.43	N	005750	1000	166 억		181958	N	N	3	N	00	N
3	20240930	150214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3530	-5	5	-0.14	14278070	4027	21.27	3610	3610	3515	4595	2475	3535	3545.58	1.09	0	-677	3715	3625	3560	3470	3405	3670	3515	167	1060	1000	2470	5	1	16672240	589	-12.65	0.38	12	0.02	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.43	N	005750	1000	166 억		181958	N	N	3	N	00	N
4	20240930	140214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3530	-5	5	-0.14	14090980	3974	20.99	3610	3610	3515	4595	2475	3535	3545.79	1.09	0	-677	3715	3625	3560	3470	3405	3670	3515	167	1060	1000	2470	5	1	16672240	589	-12.65	0.38	12	0.02	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.43	N	005750	1000	166 억		181958	N	N	3	N	00	N
5	20240930	130213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3535	0	3	0.00	13035305	3675	19.41	3610	3610	3515	4595	2475	3535	3547.02	1.09	0	-757	3715	3625	3560	3470	3405	3670	3515	167	1060	1000	2470	5	1	16672240	589	-12.67	0.38	12	0.02	-279.00	9208.00	5040	20240624	-29.86	3195	20240806	10.64	5040	-29.86	20240624	3195	10.64	20240806	5040	-29.86	20240624	3195	10.64	20240806	0.43	N	005750	1000	166 억		181958	N	N	3	N	00	N
6	20240930	120214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3515	-20	5	-0.57	6988675	1967	10.39	3610	3610	3515	4595	2475	3535	3552.96	1.09	0	-743	3715	3625	3560	3470	3405	3670	3515	167	1060	1000	2470	5	1	16672240	586	-12.60	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.43	N	005750	1000	166 억		181958	N	N	3	N	00	N
7	20240930	110213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3555	20	2	0.57	3613795	1012	5.35	3610	3610	3535	4595	2475	3535	3570.94	1.09	0	-206	3715	3625	3560	3470	3405	3670	3515	167	1060	1000	2470	5	1	16672240	593	-12.74	0.39	12	0.01	-279.00	9208.00	5040	20240624	-29.46	3195	20240806	11.27	5040	-29.46	20240624	3195	11.27	20240806	5040	-29.46	20240624	3195	11.27	20240806	0.43	N	005750	1000	166 억		181958	N	N	3	N	00	N
8	20240930	100212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3555	20	2	0.57	3585415	1004	5.30	3610	3610	3535	4595	2475	3535	3571.13	1.09	0	-206	3715	3625	3560	3470	3405	3670	3515	167	1060	1000	2470	5	1	16672240	593	-12.74	0.39	12	0.01	-279.00	9208.00	5040	20240624	-29.46	3195	20240806	11.27	5040	-29.46	20240624	3195	11.27	20240806	5040	-29.46	20240624	3195	11.27	20240806	0.43	N	005750	1000	166 억		181958	N	N	3	N	00	N
9	20240930	090207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3585	50	2	1.41	1418660	394	2.08	3610	3610	3580	4595	2475	3535	3600.66	1.09	0	-24	3715	3625	3560	3470	3405	3670	3515	167	1060	1000	2470	5	1	16672240	598	-12.85	0.39	12	0.00	-279.00	9208.00	5040	20240624	-28.87	3195	20240806	12.21	5040	-28.87	20240624	3195	12.21	20240806	5040	-28.87	20240624	3195	12.21	20240806	0.43	N	005750	1000	166 억		181958	N	N	3	N	00	N
10	20240927	160213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3535	35	2	1.00	67704820	18930	295.69	3500	3650	3495	4550	2450	3500	3576.59	1.10	0	-1732	3606	3552	3516	3462	3426	3535	3445	167	1050	1000	2450	5	1	16672240	589	-12.67	0.38	12	0.11	-279.00	9208.00	5040	20240624	-29.86	3195	20240806	10.64	5040	-29.86	20240624	3195	10.64	20240806	5040	-29.86	20240624	3195	10.64	20240806	0.41	N	005750	1000	166 억		183665	N	N	3	N	00	N
11	20240927	150214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3615	115	2	3.29	65312725	18256	285.16	3500	3650	3495	4550	2450	3500	3577.60	1.10	0	-1682	3606	3552	3516	3462	3426	3535	3445	167	1050	1000	2450	5	1	16672240	603	-12.96	0.39	12	0.11	-279.00	9208.00	5040	20240624	-28.27	3195	20240806	13.15	5040	-28.27	20240624	3195	13.15	20240806	5040	-28.27	20240624	3195	13.15	20240806	0.41	N	005750	1000	166 억		183665	N	N	2	N	00	N
12	20240927	140215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3545	45	2	1.29	62702200	17522	273.70	3500	3650	3495	4550	2450	3500	3578.48	1.10	0	-1539	3606	3552	3516	3462	3426	3535	3445	167	1050	1000	2450	5	1	16672240	591	-12.71	0.38	12	0.11	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.41	N	005750	1000	166 억		183665	N	N	2	N	00	N
13	20240927	130213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3560	60	2	1.71	61442420	17167	268.15	3500	3650	3495	4550	2450	3500	3579.10	1.10	0	-1489	3606	3552	3516	3462	3426	3535	3445	167	1050	1000	2450	5	1	16672240	594	-12.76	0.39	12	0.10	-279.00	9208.00	5040	20240624	-29.37	3195	20240806	11.42	5040	-29.37	20240624	3195	11.42	20240806	5040	-29.37	20240624	3195	11.42	20240806	0.41	N	005750	1000	166 억		183665	N	N	2	N	00	N
14	20240927	120212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3530	30	2	0.86	39618415	11100	173.38	3500	3595	3495	4550	2450	3500	3569.23	1.10	0	-937	3606	3552	3516	3462	3426	3535	3445	167	1050	1000	2450	5	1	16672240	589	-12.65	0.38	12	0.07	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.41	N	005750	1000	166 억		183665	N	N	2	N	00	N
15	20240927	110215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3520	20	2	0.57	20184890	5658	88.38	3500	3595	3495	4550	2450	3500	3567.50	1.10	0	-1002	3606	3552	3516	3462	3426	3535	3445	167	1050	1000	2450	5	1	16672240	587	-12.62	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.41	N	005750	1000	166 억		183665	N	N	2	N	00	N
16	20240927	100214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3595	95	2	2.71	16463980	4609	71.99	3500	3595	3495	4550	2450	3500	3572.14	1.10	0	-571	3606	3552	3516	3462	3426	3535	3445	167	1050	1000	2450	5	1	16672240	599	-12.89	0.39	12	0.03	-279.00	9208.00	5040	20240624	-28.67	3195	20240806	12.52	5040	-28.67	20240624	3195	12.52	20240806	5040	-28.67	20240624	3195	12.52	20240806	0.41	N	005750	1000	166 억		183665	N	N	2	N	00	N
17	20240927	090214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3500	0	3	0.00	616000	176	2.75	3500	3500	3500	4550	2450	3500	3500.00	1.10	0	-25	3606	3552	3516	3462	3426	3535	3445	167	1050	1000	2450	5	1	16672240	584	-12.54	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.41	N	005750	1000	166 억		183665	N	N	2	N	00	N
18	20240926	160210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3500	20	2	0.57	22532445	6402	66.89	3565	3570	3480	4520	2440	3480	3519.59	1.10	0	-15	3593	3536	3503	3446	3413	3520	3430	167	1040	1000	2430	5	1	16672240	584	-12.54	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.41	N	005750	1000	166 억		183661	N	N	2	N	00	N
19	20240926	150213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3515	35	2	1.01	21982270	6245	65.25	3565	3570	3480	4520	2440	3480	3519.98	1.10	0	2	3593	3536	3503	3446	3413	3520	3430	167	1040	1000	2430	5	1	16672240	586	-12.60	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.41	N	005750	1000	166 억		183661	N	N	0	N	00	N
20	20240926	140213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3515	35	2	1.01	21421270	6085	63.58	3565	3570	3480	4520	2440	3480	3520.34	1.10	0	3	3593	3536	3503	3446	3413	3520	3430	167	1040	1000	2430	5	1	16672240	586	-12.60	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.41	N	005750	1000	166 억		183661	N	N	0	N	00	N
21	20240926	130213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3515	35	2	1.01	21375575	6072	63.44	3565	3570	3480	4520	2440	3480	3520.35	1.10	0	4	3593	3536	3503	3446	3413	3520	3430	167	1040	1000	2430	5	1	16672240	586	-12.60	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.41	N	005750	1000	166 억		183661	N	N	0	N	00	N
22	20240926	120214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3500	20	2	0.57	20334080	5775	60.34	3565	3570	3480	4520	2440	3480	3521.05	1.10	0	7	3593	3536	3503	3446	3413	3520	3430	167	1040	1000	2430	5	1	16672240	584	-12.54	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.41	N	005750	1000	166 억		183661	N	N	0	N	00	N
23	20240926	110212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3520	40	2	1.15	17265815	4899	51.19	3565	3570	3480	4520	2440	3480	3524.35	1.10	0	7	3593	3536	3503	3446	3413	3520	3430	167	1040	1000	2430	5	1	16672240	587	-12.62	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.41	N	005750	1000	166 억		183661	N	N	0	N	00	N
24	20240926	100213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3535	55	2	1.58	8522690	2431	25.40	3565	3570	3480	4520	2440	3480	3505.84	1.10	0	695	3593	3536	3503	3446	3413	3520	3430	167	1040	1000	2430	5	1	16672240	589	-12.67	0.38	12	0.01	-279.00	9208.00	5040	20240624	-29.86	3195	20240806	10.64	5040	-29.86	20240624	3195	10.64	20240806	5040	-29.86	20240624	3195	10.64	20240806	0.41	N	005750	1000	166 억		183661	N	N	0	N	00	N
25	20240926	090212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3565	85	2	2.44	338675	95	0.99	3565	3565	3565	4520	2440	3480	3565.00	1.10	0	-11	3593	3536	3503	3446	3413	3520	3430	167	1040	1000	2430	5	1	16672240	594	-12.78	0.39	12	0.00	-279.00	9208.00	5040	20240624	-29.27	3195	20240806	11.58	5040	-29.27	20240624	3195	11.58	20240806	5040	-29.27	20240624	3195	11.58	20240806	0.41	N	005750	1000	166 억		183661	N	N	0	N	00	N
26	20240925	160211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3480	-20	5	-0.57	31599685	8975	75.24	3500	3560	3470	4550	2450	3500	3520.86	1.10	0	-520	3566	3532	3506	3472	3446	3550	3490	167	1050	1000	2450	5	1	16672240	580	-12.47	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.41	N	005750	1000	166 억		184085	N	N	0	N	00	N
27	20240925	150213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3525	25	2	0.71	26797490	7599	63.71	3500	3560	3475	4550	2450	3500	3526.45	1.10	0	-427	3566	3532	3506	3472	3446	3550	3490	167	1050	1000	2450	5	1	16672240	588	-12.63	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.41	N	005750	1000	166 억		184085	N	N	0	N	00	N
28	20240925	140212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3550	50	2	1.43	24930595	7070	59.27	3500	3560	3475	4550	2450	3500	3526.25	1.10	0	-404	3566	3532	3506	3472	3446	3550	3490	167	1050	1000	2450	5	1	16672240	592	-12.72	0.39	12	0.04	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.41	N	005750	1000	166 억		184085	N	N	0	N	00	N
29	20240925	130213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3545	45	2	1.29	22038470	6256	52.45	3500	3560	3475	4550	2450	3500	3522.77	1.10	0	-399	3566	3532	3506	3472	3446	3550	3490	167	1050	1000	2450	5	1	16672240	591	-12.71	0.38	12	0.04	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.41	N	005750	1000	166 억		184085	N	N	0	N	00	N
30	20240925	120212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3550	50	2	1.43	19346390	5495	46.07	3500	3560	3475	4550	2450	3500	3520.73	1.10	0	-380	3566	3532	3506	3472	3446	3550	3490	167	1050	1000	2450	5	1	16672240	592	-12.72	0.39	12	0.03	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.41	N	005750	1000	166 억		184085	N	N	0	N	00	N
31	20240925	110212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3540	40	2	1.14	15592420	4434	37.17	3500	3560	3475	4550	2450	3500	3516.56	1.10	0	-379	3566	3532	3506	3472	3446	3550	3490	167	1050	1000	2450	5	1	16672240	590	-12.69	0.38	12	0.03	-279.00	9208.00	5040	20240624	-29.76	3195	20240806	10.80	5040	-29.76	20240624	3195	10.80	20240806	5040	-29.76	20240624	3195	10.80	20240806	0.41	N	005750	1000	166 억		184085	N	N	0	N	00	N
32	20240925	100213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3525	25	2	0.71	14378200	4091	34.30	3500	3560	3475	4550	2450	3500	3514.59	1.10	0	-182	3566	3532	3506	3472	3446	3550	3490	167	1050	1000	2450	5	1	16672240	588	-12.63	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.41	N	005750	1000	166 억		184085	N	N	0	N	00	N
33	20240925	090213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3500	0	3	0.00	192500	55	0.46	3500	3500	3500	4550	2450	3500	3500.00	1.10	0	-55	3566	3532	3506	3472	3446	3550	3490	167	1050	1000	2450	5	1	16672240	584	-12.54	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.41	N	005750	1000	166 억		184085	N	N	0	N	00	N
34	20240924	160212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3500	0	3	0.00	41255790	11785	109.13	3490	3540	3480	4550	2450	3500	3500.70	1.09	0	2456	3540	3520	3495	3475	3450	3530	3485	167	1050	1000	2450	5	1	16672240	584	-12.54	0.38	12	0.07	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.41	N	005750	1000	166 억		181676	N	N	0	N	00	N
35	20240924	150211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3525	25	2	0.71	39488185	11280	104.45	3490	3540	3480	4550	2450	3500	3500.73	1.09	0	2544	3540	3520	3495	3475	3450	3530	3485	167	1050	1000	2450	5	1	16672240	588	-12.63	0.38	12	0.07	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.41	N	005750	1000	166 억		181676	N	N	0	N	00	N
36	20240924	140210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3535	35	2	1.00	37193905	10626	98.40	3490	3540	3480	4550	2450	3500	3500.27	1.09	0	2387	3540	3520	3495	3475	3450	3530	3485	167	1050	1000	2450	5	1	16672240	589	-12.67	0.38	12	0.06	-279.00	9208.00	5040	20240624	-29.86	3195	20240806	10.64	5040	-29.86	20240624	3195	10.64	20240806	5040	-29.86	20240624	3195	10.64	20240806	0.41	N	005750	1000	166 억		181676	N	N	0	N	00	N
37	20240924	130211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3500	0	3	0.00	35059825	10020	92.79	3490	3540	3480	4550	2450	3500	3498.98	1.09	0	2604	3540	3520	3495	3475	3450	3530	3485	167	1050	1000	2450	5	1	16672240	584	-12.54	0.38	12	0.06	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.41	N	005750	1000	166 억		181676	N	N	0	N	00	N
38	20240924	120211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3520	20	2	0.57	31353035	8963	83.00	3490	3540	3480	4550	2450	3500	3498.05	1.09	0	2616	3540	3520	3495	3475	3450	3530	3485	167	1050	1000	2450	5	1	16672240	587	-12.62	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.41	N	005750	1000	166 억		181676	N	N	0	N	00	N
39	20240924	110211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3505	5	2	0.14	12680950	3613	33.46	3490	3540	3490	4550	2450	3500	3509.81	1.09	0	965	3540	3520	3495	3475	3450	3530	3485	167	1050	1000	2450	5	1	16672240	584	-12.56	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.41	N	005750	1000	166 억		181676	N	N	0	N	00	N
40	20240924	100211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3535	35	2	1.00	3930155	1120	10.37	3490	3540	3490	4550	2450	3500	3509.07	1.09	0	-300	3540	3520	3495	3475	3450	3530	3485	167	1050	1000	2450	5	1	16672240	589	-12.67	0.38	12	0.01	-279.00	9208.00	5040	20240624	-29.86	3195	20240806	10.64	5040	-29.86	20240624	3195	10.64	20240806	5040	-29.86	20240624	3195	10.64	20240806	0.41	N	005750	1000	166 억		181676	N	N	0	N	00	N
41	20240924	090211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3500	0	3	0.00	579350	166	1.54	3490	3500	3490	4550	2450	3500	3490.06	1.09	0	-24	3540	3520	3495	3475	3450	3530	3485	167	1050	1000	2450	5	1	16672240	584	-12.54	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.41	N	005750	1000	166 억		181676	N	N	0	N	00	N
42	20240923	160211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3500	-10	5	-0.28	37271065	10669	99.20	3470	3515	3470	4560	2460	3510	3493.40	1.09	0	-56	3580	3545	3505	3470	3430	3562	3487	167	1050	1000	2450	5	1	16672240	584	-12.54	0.38	12	0.06	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.40	N	005750	1000	166 억		181647	N	N	17	N	00	N
43	20240923	150211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3505	-5	5	-0.14	25913235	7432	69.10	3470	3515	3470	4560	2460	3510	3486.71	1.09	0	61	3580	3545	3505	3470	3430	3562	3487	167	1050	1000	2450	5	1	16672240	584	-12.56	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.40	N	005750	1000	166 억		181647	N	N	17	N	00	N
44	20240923	140212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3495	-15	5	-0.43	23619770	6777	63.01	3470	3515	3470	4560	2460	3510	3485.28	1.09	0	75	3580	3545	3505	3470	3430	3562	3487	167	1050	1000	2450	5	1	16672240	583	-12.53	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.40	N	005750	1000	166 억		181647	N	N	17	N	00	N
45	20240923	130211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3500	-10	5	-0.28	22031625	6323	58.79	3470	3515	3470	4560	2460	3510	3484.36	1.09	0	62	3580	3545	3505	3470	3430	3562	3487	167	1050	1000	2450	5	1	16672240	584	-12.54	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.40	N	005750	1000	166 억		181647	N	N	17	N	00	N
46	20240923	120211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3505	-5	5	-0.14	19434620	5581	51.89	3470	3515	3470	4560	2460	3510	3482.28	1.09	0	-505	3580	3545	3505	3470	3430	3562	3487	167	1050	1000	2450	5	1	16672240	584	-12.56	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.40	N	005750	1000	166 억		181647	N	N	17	N	00	N
47	20240923	110211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3510	0	3	0.00	17285730	4968	46.19	3470	3515	3470	4560	2460	3510	3479.41	1.09	0	-495	3580	3545	3505	3470	3430	3562	3487	167	1050	1000	2450	5	1	16672240	585	-12.58	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.40	N	005750	1000	166 억		181647	N	N	17	N	00	N
48	20240923	100211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3480	-30	5	-0.85	13927785	4008	37.27	3470	3515	3470	4560	2460	3510	3475.00	1.09	0	-196	3580	3545	3505	3470	3430	3562	3487	167	1050	1000	2450	5	1	16672240	580	-12.47	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.40	N	005750	1000	166 억		181647	N	N	17	N	00	N
49	20240923	090211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3470	-40	5	-1.14	3862110	1113	10.35	3470	3470	3470	4560	2460	3510	3470.00	1.09	0	-163	3580	3545	3505	3470	3430	3562	3487	167	1050	1000	2450	5	1	16672240	579	-12.44	0.38	12	0.01	-279.00	9208.00	5040	20240624	-31.15	3195	20240806	8.61	5040	-31.15	20240624	3195	8.61	20240806	5040	-31.15	20240624	3195	8.61	20240806	0.40	N	005750	1000	166 억		181647	N	N	17	N	00	N
50	20240913	160205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3525	35	2	1.00	81015165	22840	30.64	3515	3630	3500	4535	2445	3490	3547.98	1.09	0	592	3750	3620	3515	3385	3280	3567	3332	167	1045	1000	2440	5	1	16672240	588	-12.63	0.38	12	0.14	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.41	N	005750	1000	166 억		182464	N	N	2	N	00	N
51	20240913	150206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3535	45	2	1.29	75731190	21341	28.63	3515	3630	3500	4535	2445	3490	3548.62	1.09	0	706	3750	3620	3515	3385	3280	3567	3332	167	1045	1000	2440	5	1	16672240	589	-12.67	0.38	12	0.13	-279.00	9208.00	5040	20240624	-29.86	3195	20240806	10.64	5040	-29.86	20240624	3195	10.64	20240806	5040	-29.86	20240624	3195	10.64	20240806	0.41	N	005750	1000	166 억		182464	N	N	255	N	00	N
52	20240913	140206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3530	40	2	1.15	65375820	18389	24.67	3515	3630	3500	4535	2445	3490	3555.16	1.09	0	657	3750	3620	3515	3385	3280	3567	3332	167	1045	1000	2440	5	1	16672240	589	-12.65	0.38	12	0.11	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.41	N	005750	1000	166 억		182464	N	N	255	N	00	N
53	20240913	130205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3540	50	2	1.43	57791065	16246	21.79	3515	3630	3500	4535	2445	3490	3557.25	1.09	0	1538	3750	3620	3515	3385	3280	3567	3332	167	1045	1000	2440	5	1	16672240	590	-12.69	0.38	12	0.10	-279.00	9208.00	5040	20240624	-29.76	3195	20240806	10.80	5040	-29.76	20240624	3195	10.80	20240806	5040	-29.76	20240624	3195	10.80	20240806	0.41	N	005750	1000	166 억		182464	N	N	255	N	00	N
54	20240913	120205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3520	30	2	0.86	55199600	15511	20.81	3515	3630	3500	4535	2445	3490	3558.74	1.09	0	1759	3750	3620	3515	3385	3280	3567	3332	167	1045	1000	2440	5	1	16672240	587	-12.62	0.38	12	0.09	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.41	N	005750	1000	166 억		182464	N	N	255	N	00	N
55	20240913	110205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3525	35	2	1.00	51453170	14447	19.38	3515	3630	3500	4535	2445	3490	3561.51	1.09	0	1509	3750	3620	3515	3385	3280	3567	3332	167	1045	1000	2440	5	1	16672240	588	-12.63	0.38	12	0.09	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.41	N	005750	1000	166 억		182464	N	N	255	N	00	N
56	20240913	100206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3575	85	2	2.44	38936120	10907	14.63	3515	3630	3500	4535	2445	3490	3569.83	1.09	0	1026	3750	3620	3515	3385	3280	3567	3332	167	1045	1000	2440	5	1	16672240	596	-12.81	0.39	12	0.07	-279.00	9208.00	5040	20240624	-29.07	3195	20240806	11.89	5040	-29.07	20240624	3195	11.89	20240806	5040	-29.07	20240624	3195	11.89	20240806	0.41	N	005750	1000	166 억		182464	N	N	255	N	00	N
57	20240913	090206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3510	20	2	0.57	5155490	1464	1.96	3515	3550	3500	4535	2445	3490	3521.51	1.09	0	387	3750	3620	3515	3385	3280	3567	3332	167	1045	1000	2440	5	1	16672240	585	-12.58	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.41	N	005750	1000	166 억		182464	N	N	255	N	00	N
58	20240912	160206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3490	-80	5	-2.24	261328345	74420	7.12	3515	3645	3410	4640	2500	3570	3511.53	1.10	0	75	4516	4042	3721	3247	2926	4280	3485	167	1070	1000	2490	5	1	16672240	582	-12.51	0.38	12	0.45	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.40	N	005750	1000	166 억		182765	N	N	255	N	00	N
59	20240912	150204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3530	-40	5	-1.12	252438790	71879	6.87	3515	3645	3410	4640	2500	3570	3512.00	1.10	0	908	4516	4042	3721	3247	2926	4280	3485	167	1070	1000	2490	5	1	16672240	589	-12.65	0.38	12	0.43	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.40	N	005750	1000	166 억		182765	N	N	0	N	00	N
60	20240912	140205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3570	0	3	0.00	208955605	59469	5.69	3515	3645	3410	4640	2500	3570	3513.69	1.10	0	-1342	4516	4042	3721	3247	2926	4280	3485	167	1070	1000	2490	5	1	16672240	595	-12.80	0.39	12	0.36	-279.00	9208.00	5040	20240624	-29.17	3195	20240806	11.74	5040	-29.17	20240624	3195	11.74	20240806	5040	-29.17	20240624	3195	11.74	20240806	0.40	N	005750	1000	166 억		182765	N	N	0	N	00	N
61	20240912	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3595	25	2	0.70	206861855	58884	5.63	3515	3645	3410	4640	2500	3570	3513.04	1.10	0	-1430	4516	4042	3721	3247	2926	4280	3485	167	1070	1000	2490	5	1	16672240	599	-12.89	0.39	12	0.35	-279.00	9208.00	5040	20240624	-28.67	3195	20240806	12.52	5040	-28.67	20240624	3195	12.52	20240806	5040	-28.67	20240624	3195	12.52	20240806	0.40	N	005750	1000	166 억		182765	N	N	0	N	00	N
62	20240912	120204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3550	-20	5	-0.56	170791290	48825	4.67	3515	3560	3410	4640	2500	3570	3498.03	1.10	0	1300	4516	4042	3721	3247	2926	4280	3485	167	1070	1000	2490	5	1	16672240	592	-12.72	0.39	12	0.29	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.40	N	005750	1000	166 억		182765	N	N	0	N	00	N
63	20240912	110205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3535	-35	5	-0.98	142789560	40918	3.91	3515	3560	3410	4640	2500	3570	3489.65	1.10	0	1294	4516	4042	3721	3247	2926	4280	3485	167	1070	1000	2490	5	1	16672240	589	-12.67	0.38	12	0.25	-279.00	9208.00	5040	20240624	-29.86	3195	20240806	10.64	5040	-29.86	20240624	3195	10.64	20240806	5040	-29.86	20240624	3195	10.64	20240806	0.40	N	005750	1000	166 억		182765	N	N	0	N	00	N
64	20240912	100205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3485	-85	5	-2.38	93948595	27040	2.59	3515	3525	3410	4640	2500	3570	3474.43	1.10	0	4228	4516	4042	3721	3247	2926	4280	3485	167	1070	1000	2490	5	1	16672240	581	-12.49	0.38	12	0.16	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.40	N	005750	1000	166 억		182765	N	N	0	N	00	N
65	20240912	090205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3505	-65	5	-1.82	8289050	2361	0.23	3515	3520	3505	4640	2500	3570	3510.82	1.10	0	191	4516	4042	3721	3247	2926	4280	3485	167	1070	1000	2490	5	1	16672240	584	-12.56	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.40	N	005750	1000	166 억		182765	N	N	0	N	00	N
66	20240911	160204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3570	160	2	4.69	4003697725	1036252	26462.00	3400	4195	3400	4430	2390	3410	3863.96	1.01	0	16117	3563	3486	3438	3361	3313	3525	3400	167	1020	1000	2380	5	1	16672240	595	-12.80	0.39	12	6.22	-279.00	9208.00	5040	20240624	-29.17	3195	20240806	11.74	5040	-29.17	20240624	3195	11.74	20240806	5040	-29.17	20240624	3195	11.74	20240806	0.40	N	005750	1000	166 억		168005	N	N	0	N	00	N
67	20240911	150202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3565	155	2	4.55	3914329415	1011230	25823.04	3400	4195	3400	4430	2390	3410	3870.86	1.01	0	9054	3563	3486	3438	3361	3313	3525	3400	167	1020	1000	2380	5	1	16672240	594	-12.78	0.39	12	6.07	-279.00	9208.00	5040	20240624	-29.27	3195	20240806	11.58	5040	-29.27	20240624	3195	11.58	20240806	5040	-29.27	20240624	3195	11.58	20240806	0.40	N	005750	1000	166 억		168005	N	N	0	N	00	N
68	20240911	140204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3650	240	2	7.04	3673474250	943835	24102.02	3400	4195	3400	4430	2390	3410	3892.07	1.01	0	-6929	3563	3486	3438	3361	3313	3525	3400	167	1020	1000	2380	5	1	16672240	609	-13.08	0.40	12	5.66	-279.00	9208.00	5040	20240624	-27.58	3195	20240806	14.24	5040	-27.58	20240624	3195	14.24	20240806	5040	-27.58	20240624	3195	14.24	20240806	0.40	N	005750	1000	166 억		168005	N	N	0	N	00	N
69	20240911	130203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3755	345	2	10.12	1713343950	430992	11005.92	3400	4195	3400	4430	2390	3410	3975.35	1.01	0	-5561	3563	3486	3438	3361	3313	3525	3400	167	1020	1000	2380	5	1	16672240	626	-13.46	0.41	12	2.59	-279.00	9208.00	5040	20240624	-25.50	3195	20240806	17.53	5040	-25.50	20240624	3195	17.53	20240806	5040	-25.50	20240624	3195	17.53	20240806	0.40	N	005750	1000	166 억		168005	N	N	0	N	00	N
70	20240911	120206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3515	105	2	3.08	6069815	1754	44.79	3400	3525	3400	4430	2390	3410	3460.56	1.01	0	410	3563	3486	3438	3361	3313	3525	3400	167	1020	1000	2380	5	1	16672240	586	-12.60	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.40	N	005750	1000	166 억		168005	N	N	0	N	00	N
71	20240911	110202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3480	70	2	2.05	4158870	1204	30.75	3400	3525	3400	4430	2390	3410	3454.21	1.01	0	413	3563	3486	3438	3361	3313	3525	3400	167	1020	1000	2380	5	1	16672240	580	-12.47	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.40	N	005750	1000	166 억		168005	N	N	0	N	00	N
72	20240911	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3445	35	2	1.03	3708640	1074	27.43	3400	3525	3400	4430	2390	3410	3453.11	1.01	0	419	3563	3486	3438	3361	3313	3525	3400	167	1020	1000	2380	5	1	16672240	574	-12.35	0.37	12	0.01	-279.00	9208.00	5040	20240624	-31.65	3195	20240806	7.82	5040	-31.65	20240624	3195	7.82	20240806	5040	-31.65	20240624	3195	7.82	20240806	0.40	N	005750	1000	166 억		168005	N	N	0	N	00	N
73	20240911	090204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3400	-10	5	-0.29	3400	1	0.03	3400	3400	3400	4430	2390	3410	3400.00	1.01	0	0	3563	3486	3438	3361	3313	3525	3400	167	1020	1000	2380	5	1	16672240	567	-12.19	0.37	12	0.00	-279.00	9208.00	5040	20240624	-32.54	3195	20240806	6.42	5040	-32.54	20240624	3195	6.42	20240806	5040	-32.54	20240624	3195	6.42	20240806	0.40	N	005750	1000	166 억		168005	N	N	0	N	00	N
74	20240910	160203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3410	20	2	0.59	13393430	3916	78.68	3390	3515	3390	4405	2375	3390	3420.18	1.01	0	-309	3570	3480	3425	3335	3280	3452	3307	167	1015	1000	2370	5	1	16672240	569	-12.22	0.37	12	0.02	-279.00	9208.00	5040	20240624	-32.34	3195	20240806	6.73	5040	-32.34	20240624	3195	6.73	20240806	5040	-32.34	20240624	3195	6.73	20240806	0.41	N	005750	1000	166 억		168336	N	N	0	N	00	N
75	20240910	150204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3420	30	2	0.88	12891835	3769	75.73	3390	3515	3390	4405	2375	3390	3420.49	1.01	0	-271	3570	3480	3425	3335	3280	3452	3307	167	1015	1000	2370	5	1	16672240	570	-12.26	0.37	12	0.02	-279.00	9208.00	5040	20240624	-32.14	3195	20240806	7.04	5040	-32.14	20240624	3195	7.04	20240806	5040	-32.14	20240624	3195	7.04	20240806	0.41	N	005750	1000	166 억		168336	N	N	0	N	00	N
76	20240910	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3425	35	2	1.03	9153810	2671	53.67	3390	3515	3390	4405	2375	3390	3427.11	1.01	0	-282	3570	3480	3425	3335	3280	3452	3307	167	1015	1000	2370	5	1	16672240	571	-12.28	0.37	12	0.02	-279.00	9208.00	5040	20240624	-32.04	3195	20240806	7.20	5040	-32.04	20240624	3195	7.20	20240806	5040	-32.04	20240624	3195	7.20	20240806	0.41	N	005750	1000	166 억		168336	N	N	0	N	00	N
77	20240910	130203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3425	35	2	1.03	9136680	2666	53.57	3390	3515	3390	4405	2375	3390	3427.11	1.01	0	-281	3570	3480	3425	3335	3280	3452	3307	167	1015	1000	2370	5	1	16672240	571	-12.28	0.37	12	0.02	-279.00	9208.00	5040	20240624	-32.04	3195	20240806	7.20	5040	-32.04	20240624	3195	7.20	20240806	5040	-32.04	20240624	3195	7.20	20240806	0.41	N	005750	1000	166 억		168336	N	N	0	N	00	N
78	20240910	120202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3450	60	2	1.77	5778360	1686	33.88	3390	3515	3390	4405	2375	3390	3427.26	1.01	0	-256	3570	3480	3425	3335	3280	3452	3307	167	1015	1000	2370	5	1	16672240	575	-12.37	0.37	12	0.01	-279.00	9208.00	5040	20240624	-31.55	3195	20240806	7.98	5040	-31.55	20240624	3195	7.98	20240806	5040	-31.55	20240624	3195	7.98	20240806	0.41	N	005750	1000	166 억		168336	N	N	0	N	00	N
79	20240910	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3440	50	2	1.47	2771240	808	16.23	3390	3515	3390	4405	2375	3390	3429.75	1.01	0	-37	3570	3480	3425	3335	3280	3452	3307	167	1015	1000	2370	5	1	16672240	574	-12.33	0.37	12	0.00	-279.00	9208.00	5040	20240624	-31.75	3195	20240806	7.67	5040	-31.75	20240624	3195	7.67	20240806	5040	-31.75	20240624	3195	7.67	20240806	0.41	N	005750	1000	166 억		168336	N	N	0	N	00	N
80	20240910	100204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3460	70	2	2.06	2702345	788	15.83	3390	3515	3390	4405	2375	3390	3429.37	1.01	0	-34	3570	3480	3425	3335	3280	3452	3307	167	1015	1000	2370	5	1	16672240	577	-12.40	0.38	12	0.00	-279.00	9208.00	5040	20240624	-31.35	3195	20240806	8.29	5040	-31.35	20240624	3195	8.29	20240806	5040	-31.35	20240624	3195	8.29	20240806	0.41	N	005750	1000	166 억		168336	N	N	0	N	00	N
81	20240910	090202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3390	0	3	0.00	1128480	332	6.67	3390	3400	3390	4405	2375	3390	3399.04	1.01	0	46	3570	3480	3425	3335	3280	3452	3307	167	1015	1000	2370	5	1	16672240	565	-12.15	0.37	12	0.00	-279.00	9208.00	5040	20240624	-32.74	3195	20240806	6.10	5040	-32.74	20240624	3195	6.10	20240806	5040	-32.74	20240624	3195	6.10	20240806	0.41	N	005750	1000	166 억		168336	N	N	0	N	00	N
82	20240909	160201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3390	-15	5	-0.44	16911680	4977	52.47	3405	3515	3370	4425	2385	3405	3397.97	1.01	0	202	3468	3436	3408	3376	3348	3422	3362	167	1020	1000	2380	5	1	16672240	565	-12.15	0.37	12	0.03	-279.00	9208.00	5040	20240624	-32.74	3195	20240806	6.10	5040	-32.74	20240624	3195	6.10	20240806	5040	-32.74	20240624	3195	6.10	20240806	0.41	N	005750	1000	166 억		168168	N	N	0	N	00	N
83	20240909	150201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3430	25	2	0.73	15221150	4479	47.22	3405	3515	3370	4425	2385	3405	3398.34	1.01	0	447	3468	3436	3408	3376	3348	3422	3362	167	1020	1000	2380	5	1	16672240	572	-12.29	0.37	12	0.03	-279.00	9208.00	5040	20240624	-31.94	3195	20240806	7.36	5040	-31.94	20240624	3195	7.36	20240806	5040	-31.94	20240624	3195	7.36	20240806	0.41	N	005750	1000	166 억		168168	N	N	0	N	00	N
84	20240909	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3405	0	3	0.00	14256910	4196	44.24	3405	3515	3370	4425	2385	3405	3397.74	1.01	0	438	3468	3436	3408	3376	3348	3422	3362	167	1020	1000	2380	5	1	16672240	568	-12.20	0.37	12	0.03	-279.00	9208.00	5040	20240624	-32.44	3195	20240806	6.57	5040	-32.44	20240624	3195	6.57	20240806	5040	-32.44	20240624	3195	6.57	20240806	0.41	N	005750	1000	166 억		168168	N	N	0	N	00	N
85	20240909	130201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3455	50	2	1.47	12879100	3792	39.98	3405	3515	3370	4425	2385	3405	3396.39	1.01	0	270	3468	3436	3408	3376	3348	3422	3362	167	1020	1000	2380	5	1	16672240	576	-12.38	0.38	12	0.02	-279.00	9208.00	5040	20240624	-31.45	3195	20240806	8.14	5040	-31.45	20240624	3195	8.14	20240806	5040	-31.45	20240624	3195	8.14	20240806	0.41	N	005750	1000	166 억		168168	N	N	0	N	00	N
86	20240909	120200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3410	5	2	0.15	10226860	3019	31.83	3405	3430	3370	4425	2385	3405	3387.50	1.01	0	18	3468	3436	3408	3376	3348	3422	3362	167	1020	1000	2380	5	1	16672240	569	-12.22	0.37	12	0.02	-279.00	9208.00	5040	20240624	-32.34	3195	20240806	6.73	5040	-32.34	20240624	3195	6.73	20240806	5040	-32.34	20240624	3195	6.73	20240806	0.41	N	005750	1000	166 억		168168	N	N	0	N	00	N
87	20240909	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3380	-25	5	-0.73	8163765	2413	25.44	3405	3430	3370	4425	2385	3405	3383.24	1.01	0	20	3468	3436	3408	3376	3348	3422	3362	167	1020	1000	2380	5	1	16672240	564	-12.11	0.37	12	0.01	-279.00	9208.00	5040	20240624	-32.94	3195	20240806	5.79	5040	-32.94	20240624	3195	5.79	20240806	5040	-32.94	20240624	3195	5.79	20240806	0.41	N	005750	1000	166 억		168168	N	N	0	N	00	N
88	20240909	100203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3410	5	2	0.15	3078750	907	9.56	3405	3430	3385	4425	2385	3405	3394.43	1.01	0	89	3468	3436	3408	3376	3348	3422	3362	167	1020	1000	2380	5	1	16672240	569	-12.22	0.37	12	0.01	-279.00	9208.00	5040	20240624	-32.34	3195	20240806	6.73	5040	-32.34	20240624	3195	6.73	20240806	5040	-32.34	20240624	3195	6.73	20240806	0.41	N	005750	1000	166 억		168168	N	N	0	N	00	N
89	20240909	090200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3405	0	3	0.00	6810	2	0.02	3405	3405	3405	4425	2385	3405	3405.00	1.01	0	0	3468	3436	3408	3376	3348	3422	3362	167	1020	1000	2380	5	1	16672240	568	-12.20	0.37	12	0.00	-279.00	9208.00	5040	20240624	-32.44	3195	20240806	6.57	5040	-32.44	20240624	3195	6.57	20240806	5040	-32.44	20240624	3195	6.57	20240806	0.41	N	005750	1000	166 억		168168	N	N	0	N	00	N
90	20240906	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3405	-35	5	-1.02	32298765	9482	201.53	3440	3440	3380	4470	2410	3440	3406.32	1.01	0	-56	3580	3510	3465	3395	3350	3545	3430	167	1030	1000	2400	5	1	16672240	568	-12.20	0.37	12	0.06	-279.00	9208.00	5040	20240624	-32.44	3195	20240806	6.57	5040	-32.44	20240624	3195	6.57	20240806	5040	-32.44	20240624	3195	6.57	20240806	0.43	N	005750	1000	166 억		168283	N	N	0	N	00	N
91	20240906	150202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3405	-35	5	-1.02	28363345	8325	176.94	3440	3440	3380	4470	2410	3440	3407.01	1.01	0	-104	3580	3510	3465	3395	3350	3545	3430	167	1030	1000	2400	5	1	16672240	568	-12.20	0.37	12	0.05	-279.00	9208.00	5040	20240624	-32.44	3195	20240806	6.57	5040	-32.44	20240624	3195	6.57	20240806	5040	-32.44	20240624	3195	6.57	20240806	0.43	N	005750	1000	166 억		168283	N	N	0	N	00	N
92	20240906	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3410	-30	5	-0.87	25476470	7476	158.89	3440	3440	3380	4470	2410	3440	3407.77	1.01	0	-103	3580	3510	3465	3395	3350	3545	3430	167	1030	1000	2400	5	1	16672240	569	-12.22	0.37	12	0.04	-279.00	9208.00	5040	20240624	-32.34	3195	20240806	6.73	5040	-32.34	20240624	3195	6.73	20240806	5040	-32.34	20240624	3195	6.73	20240806	0.43	N	005750	1000	166 억		168283	N	N	0	N	00	N
93	20240906	130200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3415	-25	5	-0.73	22200215	6513	138.43	3440	3440	3380	4470	2410	3440	3408.60	1.01	0	10	3580	3510	3465	3395	3350	3545	3430	167	1030	1000	2400	5	1	16672240	569	-12.24	0.37	12	0.04	-279.00	9208.00	5040	20240624	-32.24	3195	20240806	6.89	5040	-32.24	20240624	3195	6.89	20240806	5040	-32.24	20240624	3195	6.89	20240806	0.43	N	005750	1000	166 억		168283	N	N	0	N	00	N
94	20240906	120200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3400	-40	5	-1.16	18992645	5568	118.34	3440	3440	3400	4470	2410	3440	3411.04	1.01	0	12	3580	3510	3465	3395	3350	3545	3430	167	1030	1000	2400	5	1	16672240	567	-12.19	0.37	12	0.03	-279.00	9208.00	5040	20240624	-32.54	3195	20240806	6.42	5040	-32.54	20240624	3195	6.42	20240806	5040	-32.54	20240624	3195	6.42	20240806	0.43	N	005750	1000	166 억		168283	N	N	0	N	00	N
95	20240906	110202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3430	-10	5	-0.29	13397985	3925	83.42	3440	3440	3400	4470	2410	3440	3413.50	1.01	0	22	3580	3510	3465	3395	3350	3545	3430	167	1030	1000	2400	5	1	16672240	572	-12.29	0.37	12	0.02	-279.00	9208.00	5040	20240624	-31.94	3195	20240806	7.36	5040	-31.94	20240624	3195	7.36	20240806	5040	-31.94	20240624	3195	7.36	20240806	0.43	N	005750	1000	166 억		168283	N	N	0	N	00	N
96	20240906	100200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3410	-30	5	-0.87	4683805	1371	29.14	3440	3440	3400	4470	2410	3440	3416.34	1.01	0	117	3580	3510	3465	3395	3350	3545	3430	167	1030	1000	2400	5	1	16672240	569	-12.22	0.37	12	0.01	-279.00	9208.00	5040	20240624	-32.34	3195	20240806	6.73	5040	-32.34	20240624	3195	6.73	20240806	5040	-32.34	20240624	3195	6.73	20240806	0.43	N	005750	1000	166 억		168283	N	N	0	N	00	N
97	20240906	090201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3440	0	3	0.00	3440	1	0.02	3440	3440	3440	4470	2410	3440	3440.00	1.01	0	0	3580	3510	3465	3395	3350	3545	3430	167	1030	1000	2400	5	1	16672240	574	-12.33	0.37	12	0.00	-279.00	9208.00	5040	20240624	-31.75	3195	20240806	7.67	5040	-31.75	20240624	3195	7.67	20240806	5040	-31.75	20240624	3195	7.67	20240806	0.43	N	005750	1000	166 억		168283	N	N	0	N	00	N
98	20240905	160159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3440	5	2	0.15	16249570	4705	47.08	3420	3535	3420	4465	2405	3435	3453.68	1.01	0	74	3508	3471	3453	3416	3398	3462	3407	167	1030	1000	2400	5	1	16672240	574	-12.33	0.37	12	0.03	-279.00	9208.00	5040	20240624	-31.75	3195	20240806	7.67	5040	-31.75	20240624	3195	7.67	20240806	5040	-31.75	20240624	3195	7.67	20240806	0.42	N	005750	1000	166 억		168237	N	N	0	N	00	N
99	20240905	150201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3455	20	2	0.58	15419800	4464	44.67	3420	3535	3420	4465	2405	3435	3454.26	1.01	0	96	3508	3471	3453	3416	3398	3462	3407	167	1030	1000	2400	5	1	16672240	576	-12.38	0.38	12	0.03	-279.00	9208.00	5040	20240624	-31.45	3195	20240806	8.14	5040	-31.45	20240624	3195	8.14	20240806	5040	-31.45	20240624	3195	8.14	20240806	0.42	N	005750	1000	166 억		168237	N	N	0	N	00	N
100	20240905	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3455	20	2	0.58	13142665	3804	38.06	3420	3535	3420	4465	2405	3435	3454.96	1.01	0	184	3508	3471	3453	3416	3398	3462	3407	167	1030	1000	2400	5	1	16672240	576	-12.38	0.38	12	0.02	-279.00	9208.00	5040	20240624	-31.45	3195	20240806	8.14	5040	-31.45	20240624	3195	8.14	20240806	5040	-31.45	20240624	3195	8.14	20240806	0.42	N	005750	1000	166 억		168237	N	N	0	N	00	N
101	20240905	130200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3460	25	2	0.73	12852805	3720	37.22	3420	3535	3420	4465	2405	3435	3455.06	1.01	0	173	3508	3471	3453	3416	3398	3462	3407	167	1030	1000	2400	5	1	16672240	577	-12.40	0.38	12	0.02	-279.00	9208.00	5040	20240624	-31.35	3195	20240806	8.29	5040	-31.35	20240624	3195	8.29	20240806	5040	-31.35	20240624	3195	8.29	20240806	0.42	N	005750	1000	166 억		168237	N	N	0	N	00	N
102	20240905	120159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3465	30	2	0.87	12842415	3717	37.19	3420	3535	3420	4465	2405	3435	3455.05	1.01	0	174	3508	3471	3453	3416	3398	3462	3407	167	1030	1000	2400	5	1	16672240	578	-12.42	0.38	12	0.02	-279.00	9208.00	5040	20240624	-31.25	3195	20240806	8.45	5040	-31.25	20240624	3195	8.45	20240806	5040	-31.25	20240624	3195	8.45	20240806	0.42	N	005750	1000	166 억		168237	N	N	0	N	00	N
103	20240905	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3500	65	2	1.89	10698620	3098	31.00	3420	3535	3420	4465	2405	3435	3453.40	1.01	0	513	3508	3471	3453	3416	3398	3462	3407	167	1030	1000	2400	5	1	16672240	584	-12.54	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.42	N	005750	1000	166 억		168237	N	N	0	N	00	N
104	20240905	100159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3500	65	2	1.89	10132245	2937	29.39	3420	3530	3420	4465	2405	3435	3449.86	1.01	0	539	3508	3471	3453	3416	3398	3462	3407	167	1030	1000	2400	5	1	16672240	584	-12.54	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.56	3195	20240806	9.55	5040	-30.56	20240624	3195	9.55	20240806	5040	-30.56	20240624	3195	9.55	20240806	0.42	N	005750	1000	166 억		168237	N	N	0	N	00	N
105	20240905	090201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3460	25	2	0.73	3675800	1074	10.75	3420	3460	3420	4465	2405	3435	3422.53	1.01	0	440	3508	3471	3453	3416	3398	3462	3407	167	1030	1000	2400	5	1	16672240	577	-12.40	0.38	12	0.01	-279.00	9208.00	5040	20240624	-31.35	3195	20240806	8.29	5040	-31.35	20240624	3195	8.29	20240806	5040	-31.35	20240624	3195	8.29	20240806	0.42	N	005750	1000	166 억		168237	N	N	0	N	00	N
106	20240904	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3435	-75	5	-2.14	34586435	9994	80.75	3475	3490	3435	4560	2460	3510	3460.72	1.01	0	-380	3586	3547	3526	3487	3466	3537	3477	167	1050	1000	2450	5	1	16672240	573	-12.31	0.37	12	0.06	-279.00	9208.00	5040	20240624	-31.85	3195	20240806	7.51	5040	-31.85	20240624	3195	7.51	20240806	5040	-31.85	20240624	3195	7.51	20240806	0.42	N	005750	1000	166 억		168617	N	N	3	N	00	N
107	20240904	150200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3470	-40	5	-1.14	17763210	5111	41.29	3475	3490	3460	4560	2460	3510	3475.49	1.01	0	-380	3586	3547	3526	3487	3466	3537	3477	167	1050	1000	2450	5	1	16672240	579	-12.44	0.38	12	0.03	-279.00	9208.00	5040	20240624	-31.15	3195	20240806	8.61	5040	-31.15	20240624	3195	8.61	20240806	5040	-31.15	20240624	3195	8.61	20240806	0.42	N	005750	1000	166 억		168617	N	N	3	N	00	N
108	20240904	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3460	-50	5	-1.42	17596785	5063	40.91	3475	3490	3460	4560	2460	3510	3475.56	1.01	0	-380	3586	3547	3526	3487	3466	3537	3477	167	1050	1000	2450	5	1	16672240	577	-12.40	0.38	12	0.03	-279.00	9208.00	5040	20240624	-31.35	3195	20240806	8.29	5040	-31.35	20240624	3195	8.29	20240806	5040	-31.35	20240624	3195	8.29	20240806	0.42	N	005750	1000	166 억		168617	N	N	3	N	00	N
109	20240904	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3465	-45	5	-1.28	16364755	4707	38.03	3475	3490	3465	4560	2460	3510	3476.68	1.01	0	-379	3586	3547	3526	3487	3466	3537	3477	167	1050	1000	2450	5	1	16672240	578	-12.42	0.38	12	0.03	-279.00	9208.00	5040	20240624	-31.25	3195	20240806	8.45	5040	-31.25	20240624	3195	8.45	20240806	5040	-31.25	20240624	3195	8.45	20240806	0.42	N	005750	1000	166 억		168617	N	N	3	N	00	N
110	20240904	120158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3480	-30	5	-0.85	13929625	4005	32.36	3475	3490	3470	4560	2460	3510	3478.06	1.01	0	-110	3586	3547	3526	3487	3466	3537	3477	167	1050	1000	2450	5	1	16672240	580	-12.47	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.42	N	005750	1000	166 억		168617	N	N	3	N	00	N
111	20240904	110158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3480	-30	5	-0.85	7704115	2216	17.90	3475	3490	3470	4560	2460	3510	3476.59	1.01	0	-67	3586	3547	3526	3487	3466	3537	3477	167	1050	1000	2450	5	1	16672240	580	-12.47	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.42	N	005750	1000	166 억		168617	N	N	3	N	00	N
112	20240904	100159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3485	-25	5	-0.71	7505815	2159	17.44	3475	3490	3470	4560	2460	3510	3476.52	1.01	0	-64	3586	3547	3526	3487	3466	3537	3477	167	1050	1000	2450	5	1	16672240	581	-12.49	0.38	12	0.01	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.42	N	005750	1000	166 억		168617	N	N	3	N	00	N
113	20240904	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3475	-35	5	-1.00	218925	63	0.51	3475	3475	3475	4560	2460	3510	3475.00	1.01	0	0	3586	3547	3526	3487	3466	3537	3477	167	1050	1000	2450	5	1	16672240	579	-12.46	0.38	12	0.00	-279.00	9208.00	5040	20240624	-31.05	3195	20240806	8.76	5040	-31.05	20240624	3195	8.76	20240806	5040	-31.05	20240624	3195	8.76	20240806	0.42	N	005750	1000	166 억		168617	N	N	3	N	00	N
114	20240903	160156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3510	-45	5	-1.27	43533045	12377	471.86	3530	3565	3505	4620	2490	3555	3517.43	1.01	0	-7352	3655	3605	3575	3525	3495	3590	3510	167	1065	1000	2480	5	1	16672240	585	-12.58	0.38	12	0.07	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.43	N	005750	1000	166 억		168299	N	N	3	N	00	N
115	20240903	150158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3505	-50	5	-1.41	39950825	11356	432.94	3530	3565	3505	4620	2490	3555	3518.04	1.01	0	-6880	3655	3605	3575	3525	3495	3590	3510	167	1065	1000	2480	5	1	16672240	584	-12.56	0.38	12	0.07	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.43	N	005750	1000	166 억		168299	N	N	0	N	00	N
116	20240903	140157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3505	-50	5	-1.41	35679965	10138	386.50	3530	3565	3505	4620	2490	3555	3519.43	1.01	0	-5744	3655	3605	3575	3525	3495	3590	3510	167	1065	1000	2480	5	1	16672240	584	-12.56	0.38	12	0.06	-279.00	9208.00	5040	20240624	-30.46	3195	20240806	9.70	5040	-30.46	20240624	3195	9.70	20240806	5040	-30.46	20240624	3195	9.70	20240806	0.43	N	005750	1000	166 억		168299	N	N	0	N	00	N
117	20240903	130157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3515	-40	5	-1.13	29523315	8384	319.63	3530	3565	3505	4620	2490	3555	3521.39	1.01	0	-4690	3655	3605	3575	3525	3495	3590	3510	167	1065	1000	2480	5	1	16672240	586	-12.60	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.43	N	005750	1000	166 억		168299	N	N	0	N	00	N
118	20240903	120156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3510	-45	5	-1.27	23960425	6803	259.36	3530	3565	3505	4620	2490	3555	3522.04	1.01	0	-3554	3655	3605	3575	3525	3495	3590	3510	167	1065	1000	2480	5	1	16672240	585	-12.58	0.38	12	0.04	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.43	N	005750	1000	166 억		168299	N	N	0	N	00	N
119	20240903	110156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3520	-35	5	-0.98	18451320	5234	199.54	3530	3565	3505	4620	2490	3555	3525.28	1.01	0	-2393	3655	3605	3575	3525	3495	3590	3510	167	1065	1000	2480	5	1	16672240	587	-12.62	0.38	12	0.03	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.43	N	005750	1000	166 억		168299	N	N	0	N	00	N
120	20240903	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3515	-40	5	-1.13	13157780	3727	142.09	3530	3565	3515	4620	2490	3555	3530.39	1.01	0	-1283	3655	3605	3575	3525	3495	3590	3510	167	1065	1000	2480	5	1	16672240	586	-12.60	0.38	12	0.02	-279.00	9208.00	5040	20240624	-30.26	3195	20240806	10.02	5040	-30.26	20240624	3195	10.02	20240806	5040	-30.26	20240624	3195	10.02	20240806	0.43	N	005750	1000	166 억		168299	N	N	0	N	00	N
121	20240903	090156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3530	-25	5	-0.70	1224910	347	13.23	3530	3530	3530	4620	2490	3555	3530.00	1.01	0	-77	3655	3605	3575	3525	3495	3590	3510	167	1065	1000	2480	5	1	16672240	589	-12.65	0.38	12	0.00	-279.00	9208.00	5040	20240624	-29.96	3195	20240806	10.49	5040	-29.96	20240624	3195	10.49	20240806	5040	-29.96	20240624	3195	10.49	20240806	0.43	N	005750	1000	166 억		168299	N	N	0	N	00	N
122	20240902	160155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3555	-40	5	-1.11	9334465	2623	49.43	3625	3625	3545	4670	2520	3595	3558.70	1.01	0	-358	3638	3616	3578	3556	3518	3627	3567	167	1075	1000	2510	5	1	16672240	593	-12.74	0.39	12	0.02	-279.00	9208.00	5040	20240624	-29.46	3195	20240806	11.27	5040	-29.46	20240624	3195	11.27	20240806	5040	-29.46	20240624	3195	11.27	20240806	0.44	N	005750	1000	166 억		168657	N	N	1	N	00	N
123	20240902	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3550	-45	5	-1.25	9014965	2533	47.74	3625	3625	3545	4670	2520	3595	3559.01	1.01	0	-299	3638	3616	3578	3556	3518	3627	3567	167	1075	1000	2510	5	1	16672240	592	-12.72	0.39	12	0.02	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.44	N	005750	1000	166 억		168657	N	N	1	N	00	N
124	20240902	140157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3560	-35	5	-0.97	6135335	1722	32.45	3625	3625	3545	4670	2520	3595	3562.91	1.01	0	-179	3638	3616	3578	3556	3518	3627	3567	167	1075	1000	2510	5	1	16672240	594	-12.76	0.39	12	0.01	-279.00	9208.00	5040	20240624	-29.37	3195	20240806	11.42	5040	-29.37	20240624	3195	11.42	20240806	5040	-29.37	20240624	3195	11.42	20240806	0.44	N	005750	1000	166 억		168657	N	N	1	N	00	N
125	20240902	130157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3570	-25	5	-0.70	6099725	1712	32.27	3625	3625	3545	4670	2520	3595	3562.92	1.01	0	-169	3638	3616	3578	3556	3518	3627	3567	167	1075	1000	2510	5	1	16672240	595	-12.80	0.39	12	0.01	-279.00	9208.00	5040	20240624	-29.17	3195	20240806	11.74	5040	-29.17	20240624	3195	11.74	20240806	5040	-29.17	20240624	3195	11.74	20240806	0.44	N	005750	1000	166 억		168657	N	N	1	N	00	N
126	20240902	120157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3580	-15	5	-0.42	5419925	1522	28.68	3625	3625	3545	4670	2520	3595	3561.05	1.01	0	-46	3638	3616	3578	3556	3518	3627	3567	167	1075	1000	2510	5	1	16672240	597	-12.83	0.39	12	0.01	-279.00	9208.00	5040	20240624	-28.97	3195	20240806	12.05	5040	-28.97	20240624	3195	12.05	20240806	5040	-28.97	20240624	3195	12.05	20240806	0.44	N	005750	1000	166 억		168657	N	N	1	N	00	N
127	20240902	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3545	-50	5	-1.39	4932125	1386	26.12	3625	3625	3545	4670	2520	3595	3558.53	1.01	0	-36	3638	3616	3578	3556	3518	3627	3567	167	1075	1000	2510	5	1	16672240	591	-12.71	0.38	12	0.01	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.44	N	005750	1000	166 억		168657	N	N	1	N	00	N
128	20240902	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3570	-25	5	-0.70	1897745	532	10.03	3625	3625	3555	4670	2520	3595	3567.19	1.01	0	-60	3638	3616	3578	3556	3518	3627	3567	167	1075	1000	2510	5	1	16672240	595	-12.80	0.39	12	0.00	-279.00	9208.00	5040	20240624	-29.17	3195	20240806	11.74	5040	-29.17	20240624	3195	11.74	20240806	5040	-29.17	20240624	3195	11.74	20240806	0.44	N	005750	1000	166 억		168657	N	N	1	N	00	N
129	20240902	090155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3560	-35	5	-0.97	537485	151	2.85	3625	3625	3555	4670	2520	3595	3559.50	1.01	0	0	3638	3616	3578	3556	3518	3627	3567	167	1075	1000	2510	5	1	16672240	594	-12.76	0.39	12	0.00	-279.00	9208.00	5040	20240624	-29.37	3195	20240806	11.42	5040	-29.37	20240624	3195	11.42	20240806	5040	-29.37	20240624	3195	11.42	20240806	0.44	N	005750	1000	166 억		168657	N	N	1	N	00	N