KissMeData/462520/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	161347	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18180	-40	5	-0.22	170568370	9417	113.95	18090	18360	18000	23650	12760	18220	18112.32	0.16	0	510	18533	18376	18233	18076	17933	18305	18005	59	5430	500	11290	10	1	11855168	2155	9.14	1.01	12	0.08	1989.00	17966.00	74100	20230803	-75.47	15900	20240417	14.34	25200	-27.86	20240509	15900	14.34	20240417	74100	-75.47	20230803	15900	14.34	20240417	0.74	N	462520	500	59 억		19024	N	N	9	N	00	N
3	20240731	151406	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18080	-140	5	-0.77	136364360	7524	91.05	18090	18360	18070	23650	12760	18220	18123.92	0.16	0	309	18533	18376	18233	18076	17933	18305	18005	59	5430	500	11290	10	1	11855168	2143	9.09	1.01	12	0.06	1989.00	17966.00	74100	20230803	-75.60	15900	20240417	13.71	25200	-28.25	20240509	15900	13.71	20240417	74100	-75.60	20230803	15900	13.71	20240417	0.74	N	462520	500	59 억		19024	N	N	66	N	00	N
4	20240731	141408	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18150	-70	5	-0.38	110663650	6103	73.85	18090	18360	18070	23650	12760	18220	18132.66	0.16	0	138	18533	18376	18233	18076	17933	18305	18005	59	5430	500	11290	10	1	11855168	2152	9.13	1.01	12	0.05	1989.00	17966.00	74100	20230803	-75.51	15900	20240417	14.15	25200	-27.98	20240509	15900	14.15	20240417	74100	-75.51	20230803	15900	14.15	20240417	0.74	N	462520	500	59 억		19024	N	N	66	N	00	N
5	20240731	131400	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18170	-50	5	-0.27	103172670	5689	68.84	18090	18360	18070	23650	12760	18220	18135.47	0.16	0	138	18533	18376	18233	18076	17933	18305	18005	59	5430	500	11290	10	1	11855168	2154	9.14	1.01	12	0.05	1989.00	17966.00	74100	20230803	-75.48	15900	20240417	14.28	25200	-27.90	20240509	15900	14.28	20240417	74100	-75.48	20230803	15900	14.28	20240417	0.74	N	462520	500	59 억		19024	N	N	66	N	00	N
6	20240731	121401	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18100	-120	5	-0.66	88208600	4862	58.83	18090	18360	18070	23650	12760	18220	18142.45	0.16	0	145	18533	18376	18233	18076	17933	18305	18005	59	5430	500	11290	10	1	11855168	2146	9.10	1.01	12	0.04	1989.00	17966.00	74100	20230803	-75.57	15900	20240417	13.84	25200	-28.17	20240509	15900	13.84	20240417	74100	-75.57	20230803	15900	13.84	20240417	0.74	N	462520	500	59 억		19024	N	N	66	N	00	N
7	20240731	111401	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18090	-130	5	-0.71	82308100	4536	54.89	18090	18360	18070	23650	12760	18220	18145.52	0.16	0	145	18533	18376	18233	18076	17933	18305	18005	59	5430	500	11290	10	1	11855168	2145	9.10	1.01	12	0.04	1989.00	17966.00	74100	20230803	-75.59	15900	20240417	13.77	25200	-28.21	20240509	15900	13.77	20240417	74100	-75.59	20230803	15900	13.77	20240417	0.74	N	462520	500	59 억		19024	N	N	66	N	00	N
8	20240731	101359	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18250	30	2	0.16	59869450	3298	39.91	18090	18360	18070	23650	12760	18220	18153.26	0.16	0	55	18533	18376	18233	18076	17933	18305	18005	59	5430	500	11290	10	1	11855168	2164	9.18	1.02	12	0.03	1989.00	17966.00	74100	20230803	-75.37	15900	20240417	14.78	25200	-27.58	20240509	15900	14.78	20240417	74100	-75.37	20230803	15900	14.78	20240417	0.74	N	462520	500	59 억		19024	N	N	66	N	00	N
9	20240731	091357	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18330	110	2	0.60	6263350	345	4.17	18090	18360	18070	23650	12760	18220	18154.64	0.16	0	-17	18533	18376	18233	18076	17933	18305	18005	59	5430	500	11290	10	1	11855168	2173	9.22	1.02	12	0.00	1989.00	17966.00	74100	20230803	-75.26	15900	20240417	15.28	25200	-27.26	20240509	15900	15.28	20240417	74100	-75.26	20230803	15900	15.28	20240417	0.74	N	462520	500	59 억		19024	N	N	66	N	00	N
10	20240730	161323	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18220	-60	5	-0.33	149392300	8219	52.37	18280	18390	18090	23750	12800	18280	18176.15	0.17	0	-1344	18760	18520	18260	18020	17760	18640	18140	59	5470	500	11330	10	1	11855168	2160	9.16	1.01	12	0.07	1989.00	17966.00	74100	20230803	-75.41	15900	20240417	14.59	25200	-27.70	20240509	15900	14.59	20240417	74100	-75.41	20230803	15900	14.59	20240417	0.74	N	462520	500	59 억		20724	N	N	66	N	00	N
11	20240730	151353	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18100	-180	5	-0.98	140821210	7748	49.37	18280	18390	18090	23750	12800	18280	18175.17	0.17	0	-1288	18760	18520	18260	18020	17760	18640	18140	59	5470	500	11330	10	1	11855168	2146	9.10	1.01	12	0.07	1989.00	17966.00	74100	20230803	-75.57	15900	20240417	13.84	25200	-28.17	20240509	15900	13.84	20240417	74100	-75.57	20230803	15900	13.84	20240417	0.74	N	462520	500	59 억		20724	N	N	0	N	00	N
12	20240730	141334	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18150	-130	5	-0.71	106940300	5878	37.45	18280	18390	18120	23750	12800	18280	18193.31	0.17	0	-1349	18760	18520	18260	18020	17760	18640	18140	59	5470	500	11330	10	1	11855168	2152	9.13	1.01	12	0.05	1989.00	17966.00	74100	20230803	-75.51	15900	20240417	14.15	25200	-27.98	20240509	15900	14.15	20240417	74100	-75.51	20230803	15900	14.15	20240417	0.74	N	462520	500	59 억		20724	N	N	0	N	00	N
13	20240730	131340	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18220	-60	5	-0.33	92722570	5094	32.46	18280	18390	18130	23750	12800	18280	18202.31	0.17	0	-1149	18760	18520	18260	18020	17760	18640	18140	59	5470	500	11330	10	1	11855168	2160	9.16	1.01	12	0.04	1989.00	17966.00	74100	20230803	-75.41	15900	20240417	14.59	25200	-27.70	20240509	15900	14.59	20240417	74100	-75.41	20230803	15900	14.59	20240417	0.74	N	462520	500	59 억		20724	N	N	0	N	00	N
14	20240730	121331	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18130	-150	5	-0.82	83623810	4593	29.27	18280	18390	18130	23750	12800	18280	18206.80	0.17	0	-1090	18760	18520	18260	18020	17760	18640	18140	59	5470	500	11330	10	1	11855168	2149	9.12	1.01	12	0.04	1989.00	17966.00	74100	20230803	-75.53	15900	20240417	14.03	25200	-28.06	20240509	15900	14.03	20240417	74100	-75.53	20230803	15900	14.03	20240417	0.74	N	462520	500	59 억		20724	N	N	0	N	00	N
15	20240730	111340	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18150	-130	5	-0.71	61557510	3378	21.52	18280	18390	18130	23750	12800	18280	18223.06	0.17	0	-1038	18760	18520	18260	18020	17760	18640	18140	59	5470	500	11330	10	1	11855168	2152	9.13	1.01	12	0.03	1989.00	17966.00	74100	20230803	-75.51	15900	20240417	14.15	25200	-27.98	20240509	15900	14.15	20240417	74100	-75.51	20230803	15900	14.15	20240417	0.74	N	462520	500	59 억		20724	N	N	0	N	00	N
16	20240730	101347	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18280	0	3	0.00	49903400	2737	17.44	18280	18390	18130	23750	12800	18280	18232.88	0.17	0	-1037	18760	18520	18260	18020	17760	18640	18140	59	5470	500	11330	10	1	11855168	2167	9.19	1.02	12	0.02	1989.00	17966.00	74100	20230803	-75.33	15900	20240417	14.97	25200	-27.46	20240509	15900	14.97	20240417	74100	-75.33	20230803	15900	14.97	20240417	0.74	N	462520	500	59 억		20724	N	N	0	N	00	N
17	20240730	091358	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18160	-120	5	-0.66	30100450	1648	10.50	18280	18300	18160	23750	12800	18280	18264.84	0.17	0	-421	18760	18520	18260	18020	17760	18640	18140	59	5470	500	11330	10	1	11855168	2153	9.13	1.01	12	0.01	1989.00	17966.00	74100	20230803	-75.49	15900	20240417	14.21	25200	-27.94	20240509	15900	14.21	20240417	74100	-75.49	20230803	15900	14.21	20240417	0.74	N	462520	500	59 억		20724	N	N	0	N	00	N
18	20240729	161321	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18280	160	2	0.88	282603030	15494	156.57	18120	18500	18000	23550	12690	18120	18239.49	0.16	0	871	19020	18570	18240	17790	17460	18795	18015	59	5430	500	11230	10	1	11855168	2167	9.19	1.02	12	0.13	1989.00	17966.00	74100	20230803	-75.33	15900	20240417	14.97	25200	-27.46	20240509	15900	14.97	20240417	74100	-75.33	20230803	15900	14.97	20240417	0.74	N	462520	500	59 억		19453	N	N	0	N	00	N
19	20240729	151343	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18210	90	2	0.50	270012140	14802	149.58	18120	18500	18000	23550	12690	18120	18241.60	0.16	0	894	19020	18570	18240	17790	17460	18795	18015	59	5430	500	11230	10	1	11855168	2159	9.16	1.01	12	0.12	1989.00	17966.00	74100	20230803	-75.43	15900	20240417	14.53	25200	-27.74	20240509	15900	14.53	20240417	74100	-75.43	20230803	15900	14.53	20240417	0.74	N	462520	500	59 억		19453	N	N	0	N	00	N
20	20240729	141350	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18400	280	2	1.55	161637790	8822	89.15	18120	18500	18110	23550	12690	18120	18322.13	0.16	0	-565	19020	18570	18240	17790	17460	18795	18015	59	5430	500	11230	10	1	11855168	2181	9.25	1.02	12	0.07	1989.00	17966.00	74100	20230803	-75.17	15900	20240417	15.72	25200	-26.98	20240509	15900	15.72	20240417	74100	-75.17	20230803	15900	15.72	20240417	0.74	N	462520	500	59 억		19453	N	N	0	N	00	N
21	20240729	131349	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18400	280	2	1.55	151041940	8245	83.32	18120	18500	18110	23550	12690	18120	18319.22	0.16	0	-621	19020	18570	18240	17790	17460	18795	18015	59	5430	500	11230	10	1	11855168	2181	9.25	1.02	12	0.07	1989.00	17966.00	74100	20230803	-75.17	15900	20240417	15.72	25200	-26.98	20240509	15900	15.72	20240417	74100	-75.17	20230803	15900	15.72	20240417	0.74	N	462520	500	59 억		19453	N	N	0	N	00	N
22	20240729	121348	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18360	240	2	1.32	140978530	7697	77.78	18120	18500	18110	23550	12690	18120	18316.04	0.16	0	-894	19020	18570	18240	17790	17460	18795	18015	59	5430	500	11230	10	1	11855168	2177	9.23	1.02	12	0.06	1989.00	17966.00	74100	20230803	-75.22	15900	20240417	15.47	25200	-27.14	20240509	15900	15.47	20240417	74100	-75.22	20230803	15900	15.47	20240417	0.74	N	462520	500	59 억		19453	N	N	0	N	00	N
23	20240729	111337	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18420	300	2	1.66	138182240	7545	76.24	18120	18500	18110	23550	12690	18120	18314.41	0.16	0	-892	19020	18570	18240	17790	17460	18795	18015	59	5430	500	11230	10	1	11855168	2184	9.26	1.03	12	0.06	1989.00	17966.00	74100	20230803	-75.14	15900	20240417	15.85	25200	-26.90	20240509	15900	15.85	20240417	74100	-75.14	20230803	15900	15.85	20240417	0.74	N	462520	500	59 억		19453	N	N	0	N	00	N
24	20240729	101332	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18460	340	2	1.88	120666880	6586	66.55	18120	18500	18110	23550	12690	18120	18321.72	0.16	0	-905	19020	18570	18240	17790	17460	18795	18015	59	5430	500	11230	10	1	11855168	2188	9.28	1.03	12	0.06	1989.00	17966.00	74100	20230803	-75.09	15900	20240417	16.10	25200	-26.75	20240509	15900	16.10	20240417	74100	-75.09	20230803	15900	16.10	20240417	0.74	N	462520	500	59 억		19453	N	N	0	N	00	N
25	20240729	091329	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18290	170	2	0.94	52315730	2870	29.00	18120	18320	18110	23550	12690	18120	18228.48	0.16	0	-937	19020	18570	18240	17790	17460	18795	18015	59	5430	500	11230	10	1	11855168	2168	9.20	1.02	12	0.02	1989.00	17966.00	74100	20230803	-75.32	15900	20240417	15.03	25200	-27.42	20240509	15900	15.03	20240417	74100	-75.32	20230803	15900	15.03	20240417	0.74	N	462520	500	59 억		19453	N	N	0	N	00	N
26	20240726	161311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18120	310	2	1.74	173059050	9560	96.86	17950	18690	17910	23150	12470	17810	18102.39	0.16	0	678	18383	18096	17933	17646	17483	18015	17565	59	5340	500	11040	10	1	11855168	2148	9.11	1.01	12	0.08	1989.00	17966.00	74100	20230803	-75.55	15900	20240417	13.96	25200	-28.10	20240509	15900	13.96	20240417	74100	-75.55	20230803	15900	13.96	20240417	0.75	N	462520	500	59 억		18816	N	N	7	N	00	N
27	20240726	151322	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18140	330	2	1.85	155057150	8563	86.76	17950	18690	17910	23150	12470	17810	18107.81	0.16	0	698	18383	18096	17933	17646	17483	18015	17565	59	5340	500	11040	10	1	11855168	2151	9.12	1.01	12	0.07	1989.00	17966.00	74100	20230803	-75.52	15900	20240417	14.09	25200	-28.02	20240509	15900	14.09	20240417	74100	-75.52	20230803	15900	14.09	20240417	0.75	N	462520	500	59 억		18816	N	N	7	N	00	N
28	20240726	141321	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18030	220	2	1.24	127864190	7053	71.46	17950	18690	17910	23150	12470	17810	18129.05	0.16	0	-64	18383	18096	17933	17646	17483	18015	17565	59	5340	500	11040	10	1	11855168	2137	9.06	1.00	12	0.06	1989.00	17966.00	74100	20230803	-75.67	15900	20240417	13.40	25200	-28.45	20240509	15900	13.40	20240417	74100	-75.67	20230803	15900	13.40	20240417	0.75	N	462520	500	59 억		18816	N	N	7	N	00	N
29	20240726	131325	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18170	360	2	2.02	117943200	6503	65.89	17950	18690	17910	23150	12470	17810	18136.74	0.16	0	-281	18383	18096	17933	17646	17483	18015	17565	59	5340	500	11040	10	1	11855168	2154	9.14	1.01	12	0.05	1989.00	17966.00	74100	20230803	-75.48	15900	20240417	14.28	25200	-27.90	20240509	15900	14.28	20240417	74100	-75.48	20230803	15900	14.28	20240417	0.75	N	462520	500	59 억		18816	N	N	7	N	00	N
30	20240726	121330	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18250	440	2	2.47	98303330	5419	54.90	17950	18690	17910	23150	12470	17810	18140.49	0.16	0	-245	18383	18096	17933	17646	17483	18015	17565	59	5340	500	11040	10	1	11855168	2164	9.18	1.02	12	0.05	1989.00	17966.00	74100	20230803	-75.37	15900	20240417	14.78	25200	-27.58	20240509	15900	14.78	20240417	74100	-75.37	20230803	15900	14.78	20240417	0.75	N	462520	500	59 억		18816	N	N	7	N	00	N
31	20240726	111328	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18050	240	2	1.35	69899830	3851	39.02	17950	18690	17910	23150	12470	17810	18151.09	0.16	0	-229	18383	18096	17933	17646	17483	18015	17565	59	5340	500	11040	10	1	11855168	2140	9.07	1.00	12	0.03	1989.00	17966.00	74100	20230803	-75.64	15900	20240417	13.52	25200	-28.37	20240509	15900	13.52	20240417	74100	-75.64	20230803	15900	13.52	20240417	0.75	N	462520	500	59 억		18816	N	N	7	N	00	N
32	20240726	101319	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18060	250	2	1.40	62992280	3468	35.14	17950	18690	17910	23150	12470	17810	18163.86	0.16	0	-234	18383	18096	17933	17646	17483	18015	17565	59	5340	500	11040	10	1	11855168	2141	9.08	1.01	12	0.03	1989.00	17966.00	74100	20230803	-75.63	15900	20240417	13.58	25200	-28.33	20240509	15900	13.58	20240417	74100	-75.63	20230803	15900	13.58	20240417	0.75	N	462520	500	59 억		18816	N	N	7	N	00	N
33	20240726	091322	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18150	340	2	1.91	34307950	1880	19.05	17950	18690	17910	23150	12470	17810	18248.91	0.16	0	-228	18383	18096	17933	17646	17483	18015	17565	59	5340	500	11040	10	1	11855168	2152	9.13	1.01	12	0.02	1989.00	17966.00	74100	20230803	-75.51	15900	20240417	14.15	25200	-27.98	20240509	15900	14.15	20240417	74100	-75.51	20230803	15900	14.15	20240417	0.75	N	462520	500	59 억		18816	N	N	7	N	00	N
34	20240725	161317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17810	-230	5	-1.27	176094830	9861	139.32	18030	18220	17770	23450	12630	18040	17859.73	0.15	0	1316	18273	18156	17983	17866	17693	18215	17925	59	5410	500	11180	10	1	11855168	2111	8.95	0.99	12	0.08	1989.00	17966.00	74100	20230803	-75.96	15900	20240417	12.01	25200	-29.33	20240509	15900	12.01	20240417	74100	-75.96	20230803	15900	12.01	20240417	0.74	N	462520	500	59 억		17337	N	N	7	N	00	N
35	20240725	151332	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17850	-190	5	-1.05	152098460	8514	120.29	18030	18220	17770	23450	12630	18040	17864.51	0.15	0	1283	18273	18156	17983	17866	17693	18215	17925	59	5410	500	11180	10	1	11855168	2116	8.97	0.99	12	0.07	1989.00	17966.00	74100	20230803	-75.91	15900	20240417	12.26	25200	-29.17	20240509	15900	12.26	20240417	74100	-75.91	20230803	15900	12.26	20240417	0.74	N	462520	500	59 억		17337	N	N	12	N	00	N
36	20240725	141327	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17920	-120	5	-0.67	133795730	7492	105.85	18030	18220	17770	23450	12630	18040	17858.48	0.15	0	768	18273	18156	17983	17866	17693	18215	17925	59	5410	500	11180	10	1	11855168	2124	9.01	1.00	12	0.06	1989.00	17966.00	74100	20230803	-75.82	15900	20240417	12.70	25200	-28.89	20240509	15900	12.70	20240417	74100	-75.82	20230803	15900	12.70	20240417	0.74	N	462520	500	59 억		17337	N	N	12	N	00	N
37	20240725	131320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17970	-70	5	-0.39	94730600	5305	74.95	18030	18220	17770	23450	12630	18040	17856.85	0.15	0	175	18273	18156	17983	17866	17693	18215	17925	59	5410	500	11180	10	1	11855168	2130	9.03	1.00	12	0.04	1989.00	17966.00	74100	20230803	-75.75	15900	20240417	13.02	25200	-28.69	20240509	15900	13.02	20240417	74100	-75.75	20230803	15900	13.02	20240417	0.74	N	462520	500	59 억		17337	N	N	12	N	00	N
38	20240725	121325	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17860	-180	5	-1.00	85638690	4797	67.77	18030	18220	17770	23450	12630	18040	17852.55	0.15	0	4	18273	18156	17983	17866	17693	18215	17925	59	5410	500	11180	10	1	11855168	2117	8.98	0.99	12	0.04	1989.00	17966.00	74100	20230803	-75.90	15900	20240417	12.33	25200	-29.13	20240509	15900	12.33	20240417	74100	-75.90	20230803	15900	12.33	20240417	0.74	N	462520	500	59 억		17337	N	N	12	N	00	N
39	20240725	111324	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17790	-250	5	-1.39	75066720	4203	59.38	18030	18220	17780	23450	12630	18040	17860.27	0.15	0	-30	18273	18156	17983	17866	17693	18215	17925	59	5410	500	11180	10	1	11855168	2109	8.94	0.99	12	0.04	1989.00	17966.00	74100	20230803	-75.99	15900	20240417	11.89	25200	-29.40	20240509	15900	11.89	20240417	74100	-75.99	20230803	15900	11.89	20240417	0.74	N	462520	500	59 억		17337	N	N	12	N	00	N
40	20240725	101314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17800	-240	5	-1.33	63318590	3544	50.07	18030	18220	17780	23450	12630	18040	17866.42	0.15	0	-85	18273	18156	17983	17866	17693	18215	17925	59	5410	500	11180	10	1	11855168	2110	8.95	0.99	12	0.03	1989.00	17966.00	74100	20230803	-75.98	15900	20240417	11.95	25200	-29.37	20240509	15900	11.95	20240417	74100	-75.98	20230803	15900	11.95	20240417	0.74	N	462520	500	59 억		17337	N	N	12	N	00	N
41	20240725	091309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18020	-20	5	-0.11	2360220	131	1.85	18030	18040	17930	23450	12630	18040	18016.95	0.15	0	-7	18273	18156	17983	17866	17693	18215	17925	59	5410	500	11180	10	1	11855168	2136	9.06	1.00	12	0.00	1989.00	17966.00	74100	20230803	-75.68	15900	20240417	13.33	25200	-28.49	20240509	15900	13.33	20240417	74100	-75.68	20230803	15900	13.33	20240417	0.74	N	462520	500	59 억		17337	N	N	12	N	00	N
42	20240724	161307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18040	60	2	0.33	123788090	6873	51.70	17900	18100	17810	23350	12590	17980	18010.42	0.14	0	304	18420	18200	18080	17860	17740	18140	17800	59	5370	500	11140	10	1	11855168	2139	9.07	1.00	12	0.06	1989.00	17966.00	74100	20230803	-75.65	15900	20240417	13.46	25200	-28.41	20240509	15900	13.46	20240417	74100	-75.65	20230803	15900	13.46	20240417	0.75	N	462520	500	59 억		16995	N	N	12	N	00	N
43	20240724	151329	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18090	110	2	0.61	113698520	6314	47.49	17900	18100	17810	23350	12590	17980	18007.37	0.14	0	357	18420	18200	18080	17860	17740	18140	17800	59	5370	500	11140	10	1	11855168	2145	9.10	1.01	12	0.05	1989.00	17966.00	74100	20230803	-75.59	15900	20240417	13.77	25200	-28.21	20240509	15900	13.77	20240417	74100	-75.59	20230803	15900	13.77	20240417	0.75	N	462520	500	59 억		16995	N	N	0	N	00	N
44	20240724	141324	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18040	60	2	0.33	106110350	5894	44.33	17900	18100	17810	23350	12590	17980	18003.12	0.14	0	336	18420	18200	18080	17860	17740	18140	17800	59	5370	500	11140	10	1	11855168	2139	9.07	1.00	12	0.05	1989.00	17966.00	74100	20230803	-75.65	15900	20240417	13.46	25200	-28.41	20240509	15900	13.46	20240417	74100	-75.65	20230803	15900	13.46	20240417	0.75	N	462520	500	59 억		16995	N	N	0	N	00	N
45	20240724	131325	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18080	100	2	0.56	95365810	5299	39.86	17900	18100	17810	23350	12590	17980	17996.95	0.14	0	359	18420	18200	18080	17860	17740	18140	17800	59	5370	500	11140	10	1	11855168	2143	9.09	1.01	12	0.04	1989.00	17966.00	74100	20230803	-75.60	15900	20240417	13.71	25200	-28.25	20240509	15900	13.71	20240417	74100	-75.60	20230803	15900	13.71	20240417	0.75	N	462520	500	59 억		16995	N	N	0	N	00	N
46	20240724	121326	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18090	110	2	0.61	83242260	4628	34.81	17900	18100	17810	23350	12590	17980	17986.66	0.14	0	309	18420	18200	18080	17860	17740	18140	17800	59	5370	500	11140	10	1	11855168	2145	9.10	1.01	12	0.04	1989.00	17966.00	74100	20230803	-75.59	15900	20240417	13.77	25200	-28.21	20240509	15900	13.77	20240417	74100	-75.59	20230803	15900	13.77	20240417	0.75	N	462520	500	59 억		16995	N	N	0	N	00	N
47	20240724	111322	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18060	80	2	0.44	75865460	4220	31.74	17900	18100	17810	23350	12590	17980	17977.60	0.14	0	302	18420	18200	18080	17860	17740	18140	17800	59	5370	500	11140	10	1	11855168	2141	9.08	1.01	12	0.04	1989.00	17966.00	74100	20230803	-75.63	15900	20240417	13.58	25200	-28.33	20240509	15900	13.58	20240417	74100	-75.63	20230803	15900	13.58	20240417	0.75	N	462520	500	59 억		16995	N	N	0	N	00	N
48	20240724	101349	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18000	20	2	0.11	59020940	3287	24.72	17900	18100	17810	23350	12590	17980	17955.86	0.14	0	323	18420	18200	18080	17860	17740	18140	17800	59	5370	500	11140	10	1	11855168	2134	9.05	1.00	12	0.03	1989.00	17966.00	74100	20230803	-75.71	15900	20240417	13.21	25200	-28.57	20240509	15900	13.21	20240417	74100	-75.71	20230803	15900	13.21	20240417	0.75	N	462520	500	59 억		16995	N	N	0	N	00	N
49	20240724	091310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17900	-80	5	-0.44	17991330	1006	7.57	17900	18090	17810	23350	12590	17980	17883.93	0.14	0	169	18420	18200	18080	17860	17740	18140	17800	59	5370	500	11140	10	1	11855168	2122	9.00	1.00	12	0.01	1989.00	17966.00	74100	20230803	-75.84	15900	20240417	12.58	25200	-28.97	20240509	15900	12.58	20240417	74100	-75.84	20230803	15900	12.58	20240417	0.75	N	462520	500	59 억		16995	N	N	0	N	00	N
50	20240723	161259	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17980	-230	5	-1.26	238227970	13205	138.75	18050	18300	17960	23650	12750	18210	18040.97	0.15	0	-1965	19670	18940	18520	17790	17370	18730	17580	59	5440	500	11290	10	1	11855168	2132	9.04	1.00	12	0.11	1989.00	17966.00	74100	20230803	-75.74	15900	20240417	13.08	25200	-28.65	20240509	15900	13.08	20240417	74100	-75.74	20230803	15900	13.08	20240417	0.74	N	462520	500	59 억		17305	N	N	0	N	00	N
51	20240723	151329	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18010	-200	5	-1.10	228610070	12670	133.13	18050	18300	17960	23650	12750	18210	18043.42	0.15	0	-1866	19670	18940	18520	17790	17370	18730	17580	59	5440	500	11290	10	1	11855168	2135	9.05	1.00	12	0.11	1989.00	17966.00	74100	20230803	-75.70	15900	20240417	13.27	25200	-28.53	20240509	15900	13.27	20240417	74100	-75.70	20230803	15900	13.27	20240417	0.74	N	462520	500	59 억		17305	N	N	0	N	00	N
52	20240723	141303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17970	-240	5	-1.32	200901900	11128	116.93	18050	18300	17970	23650	12750	18210	18053.73	0.15	0	-1890	19670	18940	18520	17790	17370	18730	17580	59	5440	500	11290	10	1	11855168	2130	9.03	1.00	12	0.09	1989.00	17966.00	74100	20230803	-75.75	15900	20240417	13.02	25200	-28.69	20240509	15900	13.02	20240417	74100	-75.75	20230803	15900	13.02	20240417	0.74	N	462520	500	59 억		17305	N	N	0	N	00	N
53	20240723	131300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18080	-130	5	-0.71	146814270	8122	85.34	18050	18300	18000	23650	12750	18210	18076.12	0.15	0	-1697	19670	18940	18520	17790	17370	18730	17580	59	5440	500	11290	10	1	11855168	2143	9.09	1.01	12	0.07	1989.00	17966.00	74100	20230803	-75.60	15900	20240417	13.71	25200	-28.25	20240509	15900	13.71	20240417	74100	-75.60	20230803	15900	13.71	20240417	0.74	N	462520	500	59 억		17305	N	N	0	N	00	N
54	20240723	121309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18060	-150	5	-0.82	109921420	6075	63.83	18050	18300	18050	23650	12750	18210	18094.06	0.15	0	-1450	19670	18940	18520	17790	17370	18730	17580	59	5440	500	11290	10	1	11855168	2141	9.08	1.01	12	0.05	1989.00	17966.00	74100	20230803	-75.63	15900	20240417	13.58	25200	-28.33	20240509	15900	13.58	20240417	74100	-75.63	20230803	15900	13.58	20240417	0.74	N	462520	500	59 억		17305	N	N	0	N	00	N
55	20240723	111307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18080	-130	5	-0.71	80881410	4467	46.94	18050	18300	18050	23650	12750	18210	18106.43	0.15	0	-1124	19670	18940	18520	17790	17370	18730	17580	59	5440	500	11290	10	1	11855168	2143	9.09	1.01	12	0.04	1989.00	17966.00	74100	20230803	-75.60	15900	20240417	13.71	25200	-28.25	20240509	15900	13.71	20240417	74100	-75.60	20230803	15900	13.71	20240417	0.74	N	462520	500	59 억		17305	N	N	0	N	00	N
56	20240723	101301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18090	-120	5	-0.66	62087370	3428	36.02	18050	18300	18050	23650	12750	18210	18111.83	0.15	0	-893	19670	18940	18520	17790	17370	18730	17580	59	5440	500	11290	10	1	11855168	2145	9.10	1.01	12	0.03	1989.00	17966.00	74100	20230803	-75.59	15900	20240417	13.77	25200	-28.21	20240509	15900	13.77	20240417	74100	-75.59	20230803	15900	13.77	20240417	0.74	N	462520	500	59 억		17305	N	N	0	N	00	N
57	20240723	091314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18270	60	2	0.33	11244580	621	6.53	18050	18300	18050	23650	12750	18210	18107.21	0.15	0	13	19670	18940	18520	17790	17370	18730	17580	59	5440	500	11290	10	1	11855168	2166	9.19	1.02	12	0.01	1989.00	17966.00	74100	20230803	-75.34	15900	20240417	14.91	25200	-27.50	20240509	15900	14.91	20240417	74100	-75.34	20230803	15900	14.91	20240417	0.74	N	462520	500	59 억		17305	N	N	0	N	00	N
58	20240722	161252	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18210	-270	5	-1.46	168593680	9215	79.52	18270	19250	18100	24000	12940	18480	18295.74	0.15	0	-627	19186	18832	18516	18162	17846	18675	18005	59	5520	500	11450	10	1	11855168	2159	9.16	1.01	12	0.08	1989.00	17966.00	74100	20230803	-75.43	15900	20240417	14.53	25200	-27.74	20240509	15900	14.53	20240417	74100	-75.43	20230803	15900	14.53	20240417	0.74	N	462520	500	59 억		17860	N	N	1	N	00	N
59	20240722	151307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18150	-330	5	-1.79	158168860	8642	74.58	18270	19250	18100	24000	12940	18480	18302.34	0.15	0	-466	19186	18832	18516	18162	17846	18675	18005	59	5520	500	11450	10	1	11855168	2152	9.13	1.01	12	0.07	1989.00	17966.00	74100	20230803	-75.51	15900	20240417	14.15	25200	-27.98	20240509	15900	14.15	20240417	74100	-75.51	20230803	15900	14.15	20240417	0.74	N	462520	500	59 억		17860	N	N	1	N	00	N
60	20240722	141314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18130	-350	5	-1.89	139293260	7603	65.61	18270	19250	18100	24000	12940	18480	18320.83	0.15	0	-573	19186	18832	18516	18162	17846	18675	18005	59	5520	500	11450	10	1	11855168	2149	9.12	1.01	12	0.06	1989.00	17966.00	74100	20230803	-75.53	15900	20240417	14.03	25200	-28.06	20240509	15900	14.03	20240417	74100	-75.53	20230803	15900	14.03	20240417	0.74	N	462520	500	59 억		17860	N	N	1	N	00	N
61	20240722	131307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18220	-260	5	-1.41	122272250	6666	57.53	18270	19250	18100	24000	12940	18480	18342.67	0.15	0	-652	19186	18832	18516	18162	17846	18675	18005	59	5520	500	11450	10	1	11855168	2160	9.16	1.01	12	0.06	1989.00	17966.00	74100	20230803	-75.41	15900	20240417	14.59	25200	-27.70	20240509	15900	14.59	20240417	74100	-75.41	20230803	15900	14.59	20240417	0.74	N	462520	500	59 억		17860	N	N	1	N	00	N
62	20240722	121303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18210	-270	5	-1.46	96756200	5264	45.43	18270	19250	18100	24000	12940	18480	18380.74	0.15	0	-487	19186	18832	18516	18162	17846	18675	18005	59	5520	500	11450	10	1	11855168	2159	9.16	1.01	12	0.04	1989.00	17966.00	74100	20230803	-75.43	15900	20240417	14.53	25200	-27.74	20240509	15900	14.53	20240417	74100	-75.43	20230803	15900	14.53	20240417	0.74	N	462520	500	59 억		17860	N	N	1	N	00	N
63	20240722	111304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18350	-130	5	-0.70	86299830	4690	40.47	18270	19250	18100	24000	12940	18480	18400.82	0.15	0	-444	19186	18832	18516	18162	17846	18675	18005	59	5520	500	11450	10	1	11855168	2175	9.23	1.02	12	0.04	1989.00	17966.00	74100	20230803	-75.24	15900	20240417	15.41	25200	-27.18	20240509	15900	15.41	20240417	74100	-75.24	20230803	15900	15.41	20240417	0.74	N	462520	500	59 억		17860	N	N	1	N	00	N
64	20240722	101300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18300	-180	5	-0.97	71736650	3893	33.60	18270	19250	18100	24000	12940	18480	18427.09	0.15	0	-359	19186	18832	18516	18162	17846	18675	18005	59	5520	500	11450	10	1	11855168	2169	9.20	1.02	12	0.03	1989.00	17966.00	74100	20230803	-75.30	15900	20240417	15.09	25200	-27.38	20240509	15900	15.09	20240417	74100	-75.30	20230803	15900	15.09	20240417	0.74	N	462520	500	59 억		17860	N	N	1	N	00	N
65	20240722	091305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18580	100	2	0.54	51707060	2794	24.11	18270	19250	18100	24000	12940	18480	18506.46	0.15	0	-256	19186	18832	18516	18162	17846	18675	18005	59	5520	500	11450	10	1	11855168	2203	9.34	1.03	12	0.02	1989.00	17966.00	74100	20230803	-74.93	15900	20240417	16.86	25200	-26.27	20240509	15900	16.86	20240417	74100	-74.93	20230803	15900	16.86	20240417	0.74	N	462520	500	59 억		17860	N	N	1	N	00	N
66	20240719	161232	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18480	-80	5	-0.43	211488740	11471	79.58	18870	18870	18200	24100	13000	18560	18436.71	0.16	0	-1470	19213	18886	18703	18376	18193	18795	18285	59	5540	500	11500	10	1	11855168	2191	9.29	1.03	12	0.10	1989.00	17966.00	74100	20230803	-75.06	15900	20240417	16.23	25200	-26.67	20240509	15900	16.23	20240417	74100	-75.06	20230803	15900	16.23	20240417	0.76	N	462520	500	59 억		18982	N	N	1	N	00	N
67	20240719	151244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18320	-240	5	-1.29	185429410	10058	69.77	18870	18870	18200	24100	13000	18560	18436.01	0.16	0	-1036	19213	18886	18703	18376	18193	18795	18285	59	5540	500	11500	10	1	11855168	2172	9.21	1.02	12	0.08	1989.00	17966.00	74100	20230803	-75.28	15900	20240417	15.22	25200	-27.30	20240509	15900	15.22	20240417	74100	-75.28	20230803	15900	15.22	20240417	0.76	N	462520	500	59 억		18982	N	N	2	N	00	N
68	20240719	141246	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18520	-40	5	-0.22	174307750	9452	65.57	18870	18870	18200	24100	13000	18560	18441.36	0.16	0	-1021	19213	18886	18703	18376	18193	18795	18285	59	5540	500	11500	10	1	11855168	2196	9.31	1.03	12	0.08	1989.00	17966.00	74100	20230803	-75.01	15900	20240417	16.48	25200	-26.51	20240509	15900	16.48	20240417	74100	-75.01	20230803	15900	16.48	20240417	0.76	N	462520	500	59 억		18982	N	N	2	N	00	N
69	20240719	131237	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18320	-240	5	-1.29	165954440	8999	62.43	18870	18870	18200	24100	13000	18560	18441.43	0.16	0	-915	19213	18886	18703	18376	18193	18795	18285	59	5540	500	11500	10	1	11855168	2172	9.21	1.02	12	0.08	1989.00	17966.00	74100	20230803	-75.28	15900	20240417	15.22	25200	-27.30	20240509	15900	15.22	20240417	74100	-75.28	20230803	15900	15.22	20240417	0.76	N	462520	500	59 억		18982	N	N	2	N	00	N
70	20240719	121235	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18380	-180	5	-0.97	125287470	6782	47.05	18870	18870	18200	24100	13000	18560	18473.53	0.16	0	-1114	19213	18886	18703	18376	18193	18795	18285	59	5540	500	11500	10	1	11855168	2179	9.24	1.02	12	0.06	1989.00	17966.00	74100	20230803	-75.20	15900	20240417	15.60	25200	-27.06	20240509	15900	15.60	20240417	74100	-75.20	20230803	15900	15.60	20240417	0.76	N	462520	500	59 억		18982	N	N	2	N	00	N
71	20240719	111249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18560	0	3	0.00	121854790	6595	45.75	18870	18870	18200	24100	13000	18560	18476.84	0.16	0	-1133	19213	18886	18703	18376	18193	18795	18285	59	5540	500	11500	10	1	11855168	2200	9.33	1.03	12	0.06	1989.00	17966.00	74100	20230803	-74.95	15900	20240417	16.73	25200	-26.35	20240509	15900	16.73	20240417	74100	-74.95	20230803	15900	16.73	20240417	0.76	N	462520	500	59 억		18982	N	N	2	N	00	N
72	20240719	101234	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18520	-40	5	-0.22	55133660	2976	20.65	18870	18870	18460	24100	13000	18560	18526.10	0.16	0	-384	19213	18886	18703	18376	18193	18795	18285	59	5540	500	11500	10	1	11855168	2196	9.31	1.03	12	0.03	1989.00	17966.00	74100	20230803	-75.01	15900	20240417	16.48	25200	-26.51	20240509	15900	16.48	20240417	74100	-75.01	20230803	15900	16.48	20240417	0.76	N	462520	500	59 억		18982	N	N	2	N	00	N
73	20240719	091250	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18520	-40	5	-0.22	9584350	516	3.58	18870	18870	18460	24100	13000	18560	18574.32	0.16	0	-50	19213	18886	18703	18376	18193	18795	18285	59	5540	500	11500	10	1	11855168	2196	9.31	1.03	12	0.00	1989.00	17966.00	74100	20230803	-75.01	15900	20240417	16.48	25200	-26.51	20240509	15900	16.48	20240417	74100	-75.01	20230803	15900	16.48	20240417	0.76	N	462520	500	59 억		18982	N	N	2	N	00	N
74	20240718	161224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18560	-360	5	-1.90	266821210	14331	84.15	19030	19030	18520	24550	13250	18920	18617.66	0.17	0	-1171	19540	19230	19020	18710	18500	19125	18605	59	5630	500	11730	10	1	11855168	2200	9.33	1.03	12	0.12	1989.00	17966.00	74100	20230803	-74.95	15900	20240417	16.73	25200	-26.35	20240509	15900	16.73	20240417	74100	-74.95	20230803	15900	16.73	20240417	0.76	N	462520	500	59 억		20307	N	N	2	N	00	N
75	20240718	151235	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18530	-390	5	-2.06	252135720	13539	79.50	19030	19030	18520	24550	13250	18920	18622.04	0.17	0	-1063	19540	19230	19020	18710	18500	19125	18605	59	5630	500	11730	10	1	11855168	2197	9.32	1.03	12	0.11	1989.00	17966.00	74100	20230803	-74.99	15900	20240417	16.54	25200	-26.47	20240509	15900	16.54	20240417	74100	-74.99	20230803	15900	16.54	20240417	0.76	N	462520	500	59 억		20307	N	N	10	N	00	N
76	20240718	141228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18540	-380	5	-2.01	194836220	10449	61.36	19030	19030	18520	24550	13250	18920	18645.35	0.17	0	-420	19540	19230	19020	18710	18500	19125	18605	59	5630	500	11730	10	1	11855168	2198	9.32	1.03	12	0.09	1989.00	17966.00	74100	20230803	-74.98	15900	20240417	16.60	25200	-26.43	20240509	15900	16.60	20240417	74100	-74.98	20230803	15900	16.60	20240417	0.76	N	462520	500	59 억		20307	N	N	10	N	00	N
77	20240718	131226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18570	-350	5	-1.85	176816610	9478	55.65	19030	19030	18550	24550	13250	18920	18654.36	0.17	0	-287	19540	19230	19020	18710	18500	19125	18605	59	5630	500	11730	10	1	11855168	2202	9.34	1.03	12	0.08	1989.00	17966.00	74100	20230803	-74.94	15900	20240417	16.79	25200	-26.31	20240509	15900	16.79	20240417	74100	-74.94	20230803	15900	16.79	20240417	0.76	N	462520	500	59 억		20307	N	N	10	N	00	N
78	20240718	121227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18660	-260	5	-1.37	127152110	6805	39.96	19030	19030	18590	24550	13250	18920	18683.71	0.17	0	-37	19540	19230	19020	18710	18500	19125	18605	59	5630	500	11730	10	1	11855168	2212	9.38	1.04	12	0.06	1989.00	17966.00	74100	20230803	-74.82	15900	20240417	17.36	25200	-25.95	20240509	15900	17.36	20240417	74100	-74.82	20230803	15900	17.36	20240417	0.76	N	462520	500	59 억		20307	N	N	10	N	00	N
79	20240718	111235	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18630	-290	5	-1.53	107450500	5747	33.75	19030	19030	18590	24550	13250	18920	18695.23	0.17	0	-61	19540	19230	19020	18710	18500	19125	18605	59	5630	500	11730	10	1	11855168	2209	9.37	1.04	12	0.05	1989.00	17966.00	74100	20230803	-74.86	15900	20240417	17.17	25200	-26.07	20240509	15900	17.17	20240417	74100	-74.86	20230803	15900	17.17	20240417	0.76	N	462520	500	59 억		20307	N	N	10	N	00	N
80	20240718	101238	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18700	-220	5	-1.16	83614670	4468	26.24	19030	19030	18590	24550	13250	18920	18712.26	0.17	0	-130	19540	19230	19020	18710	18500	19125	18605	59	5630	500	11730	10	1	11855168	2217	9.40	1.04	12	0.04	1989.00	17966.00	74100	20230803	-74.76	15900	20240417	17.61	25200	-25.79	20240509	15900	17.61	20240417	74100	-74.76	20230803	15900	17.61	20240417	0.76	N	462520	500	59 억		20307	N	N	10	N	00	N
81	20240718	091240	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18700	-220	5	-1.16	32262440	1722	10.11	19030	19030	18590	24550	13250	18920	18731.06	0.17	0	-159	19540	19230	19020	18710	18500	19125	18605	59	5630	500	11730	10	1	11855168	2217	9.40	1.04	12	0.01	1989.00	17966.00	74100	20230803	-74.76	15900	20240417	17.61	25200	-25.79	20240509	15900	17.61	20240417	74100	-74.76	20230803	15900	17.61	20240417	0.76	N	462520	500	59 억		20307	N	N	10	N	00	N
82	20240717	161330	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18920	20	2	0.11	314443230	16591	83.61	19330	19330	18810	24550	13230	18900	18952.85	0.21	0	-4356	19313	19106	18933	18726	18553	19210	18830	59	5650	500	11710	10	1	11855168	2243	9.51	1.05	12	0.14	1989.00	17966.00	74100	20230803	-74.47	15900	20240417	18.99	25200	-24.92	20240509	15900	18.99	20240417	74100	-74.47	20230803	15900	18.99	20240417	0.77	N	462520	500	59 억		24973	N	N	10	N	00	N
83	20240717	151337	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18890	-10	5	-0.05	290741500	15337	77.29	19330	19330	18810	24550	13230	18900	18956.87	0.21	0	-3655	19313	19106	18933	18726	18553	19210	18830	59	5650	500	11710	10	1	11855168	2239	9.50	1.05	12	0.13	1989.00	17966.00	74100	20230803	-74.51	15900	20240417	18.81	25200	-25.04	20240509	15900	18.81	20240417	74100	-74.51	20230803	15900	18.81	20240417	0.77	N	462520	500	59 억		24973	N	N	3	N	00	N
84	20240717	141334	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18900	0	3	0.00	256786550	13538	68.23	19330	19330	18900	24550	13230	18900	18967.83	0.21	0	-3580	19313	19106	18933	18726	18553	19210	18830	59	5650	500	11710	10	1	11855168	2241	9.50	1.05	12	0.11	1989.00	17966.00	74100	20230803	-74.49	15900	20240417	18.87	25200	-25.00	20240509	15900	18.87	20240417	74100	-74.49	20230803	15900	18.87	20240417	0.77	N	462520	500	59 억		24973	N	N	3	N	00	N
85	20240717	131332	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18940	40	2	0.21	180164710	9487	47.81	19330	19330	18900	24550	13230	18900	18990.69	0.21	0	-2187	19313	19106	18933	18726	18553	19210	18830	59	5650	500	11710	10	1	11855168	2245	9.52	1.05	12	0.08	1989.00	17966.00	74100	20230803	-74.44	15900	20240417	19.12	25200	-24.84	20240509	15900	19.12	20240417	74100	-74.44	20230803	15900	19.12	20240417	0.77	N	462520	500	59 억		24973	N	N	3	N	00	N
86	20240717	121333	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19020	120	2	0.63	167960990	8843	44.56	19330	19330	18900	24550	13230	18900	18993.67	0.21	0	-2196	19313	19106	18933	18726	18553	19210	18830	59	5650	500	11710	10	1	11855168	2255	9.56	1.06	12	0.07	1989.00	17966.00	74100	20230803	-74.33	15900	20240417	19.62	25200	-24.52	20240509	15900	19.62	20240417	74100	-74.33	20230803	15900	19.62	20240417	0.77	N	462520	500	59 억		24973	N	N	3	N	00	N
87	20240717	111335	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18920	20	2	0.11	121647770	6399	32.25	19330	19330	18900	24550	13230	18900	19010.43	0.21	0	-2030	19313	19106	18933	18726	18553	19210	18830	59	5650	500	11710	10	1	11855168	2243	9.51	1.05	12	0.05	1989.00	17966.00	74100	20230803	-74.47	15900	20240417	18.99	25200	-24.92	20240509	15900	18.99	20240417	74100	-74.47	20230803	15900	18.99	20240417	0.77	N	462520	500	59 억		24973	N	N	3	N	00	N
88	20240717	101338	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19010	110	2	0.58	107274420	5640	28.42	19330	19330	18910	24550	13230	18900	19020.29	0.21	0	-1707	19313	19106	18933	18726	18553	19210	18830	59	5650	500	11710	10	1	11855168	2254	9.56	1.06	12	0.05	1989.00	17966.00	74100	20230803	-74.35	15900	20240417	19.56	25200	-24.56	20240509	15900	19.56	20240417	74100	-74.35	20230803	15900	19.56	20240417	0.77	N	462520	500	59 억		24973	N	N	3	N	00	N
89	20240717	091102	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19040	140	2	0.74	30349020	1588	8.00	19330	19330	19030	24550	13230	18900	19111.47	0.21	0	-849	19313	19106	18933	18726	18553	19210	18830	59	5650	500	11710	10	1	11855168	2257	9.57	1.06	12	0.01	1989.00	17966.00	74100	20230803	-74.30	15900	20240417	19.75	25200	-24.44	20240509	15900	19.75	20240417	74100	-74.30	20230803	15900	19.75	20240417	0.77	N	462520	500	59 억		24973	N	N	3	N	00	N
90	20240716	161335	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18900	160	2	0.85	372495270	19627	273.70	18760	19140	18760	24350	13120	18740	18978.74	0.20	0	1768	19140	18940	18750	18550	18360	19040	18650	59	5610	500	11610	10	1	11855168	2241	9.50	1.05	12	0.17	1989.00	17966.00	74100	20230803	-74.49	15900	20240417	18.87	25200	-25.00	20240509	15900	18.87	20240417	74100	-74.49	20230803	15900	18.87	20240417	0.78	N	462520	500	59 억		23866	N	N	3	N	00	N
91	20240716	151351	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18980	240	2	1.28	349851920	18430	257.01	18760	19140	18760	24350	13120	18740	18982.74	0.20	0	1784	19140	18940	18750	18550	18360	19040	18650	59	5610	500	11610	10	1	11855168	2250	9.54	1.06	12	0.16	1989.00	17966.00	74100	20230803	-74.39	15900	20240417	19.37	25200	-24.68	20240509	15900	19.37	20240417	74100	-74.39	20230803	15900	19.37	20240417	0.78	N	462520	500	59 억		23866	N	N	0	N	00	N
92	20240716	141344	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18920	180	2	0.96	310889980	16374	228.34	18760	19140	18760	24350	13120	18740	18986.81	0.20	0	1335	19140	18940	18750	18550	18360	19040	18650	59	5610	500	11610	10	1	11855168	2243	9.51	1.05	12	0.14	1989.00	17966.00	74100	20230803	-74.47	15900	20240417	18.99	25200	-24.92	20240509	15900	18.99	20240417	74100	-74.47	20230803	15900	18.99	20240417	0.78	N	462520	500	59 억		23866	N	N	0	N	00	N
93	20240716	131346	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18920	180	2	0.96	297057770	15644	218.16	18760	19140	18760	24350	13120	18740	18988.61	0.20	0	1335	19140	18940	18750	18550	18360	19040	18650	59	5610	500	11610	10	1	11855168	2243	9.51	1.05	12	0.13	1989.00	17966.00	74100	20230803	-74.47	15900	20240417	18.99	25200	-24.92	20240509	15900	18.99	20240417	74100	-74.47	20230803	15900	18.99	20240417	0.78	N	462520	500	59 억		23866	N	N	0	N	00	N
94	20240716	121340	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18950	210	2	1.12	265572350	13981	194.97	18760	19140	18760	24350	13120	18740	18995.23	0.20	0	1380	19140	18940	18750	18550	18360	19040	18650	59	5610	500	11610	10	1	11855168	2247	9.53	1.05	12	0.12	1989.00	17966.00	74100	20230803	-74.43	15900	20240417	19.18	25200	-24.80	20240509	15900	19.18	20240417	74100	-74.43	20230803	15900	19.18	20240417	0.78	N	462520	500	59 억		23866	N	N	0	N	00	N
95	20240716	111344	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18990	250	2	1.33	245569640	12926	180.25	18760	19140	18760	24350	13120	18740	18998.12	0.20	0	1194	19140	18940	18750	18550	18360	19040	18650	59	5610	500	11610	10	1	11855168	2251	9.55	1.06	12	0.11	1989.00	17966.00	74100	20230803	-74.37	15900	20240417	19.43	25200	-24.64	20240509	15900	19.43	20240417	74100	-74.37	20230803	15900	19.43	20240417	0.78	N	462520	500	59 억		23866	N	N	0	N	00	N
96	20240716	101343	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18920	180	2	0.96	204965960	10781	150.34	18760	19140	18760	24350	13120	18740	19011.78	0.20	0	883	19140	18940	18750	18550	18360	19040	18650	59	5610	500	11610	10	1	11855168	2243	9.51	1.05	12	0.09	1989.00	17966.00	74100	20230803	-74.47	15900	20240417	18.99	25200	-24.92	20240509	15900	18.99	20240417	74100	-74.47	20230803	15900	18.99	20240417	0.78	N	462520	500	59 억		23866	N	N	0	N	00	N
97	20240716	091341	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18890	150	2	0.80	27941640	1479	20.62	18760	18970	18760	24350	13120	18740	18892.25	0.20	0	473	19140	18940	18750	18550	18360	19040	18650	59	5610	500	11610	10	1	11855168	2239	9.50	1.05	12	0.01	1989.00	17966.00	74100	20230803	-74.51	15900	20240417	18.81	25200	-25.04	20240509	15900	18.81	20240417	74100	-74.51	20230803	15900	18.81	20240417	0.78	N	462520	500	59 억		23866	N	N	0	N	00	N
98	20240715	161321	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18740	90	2	0.48	128273370	6864	30.66	18620	18950	18560	24200	13060	18650	18687.59	0.19	0	1380	19523	19086	18813	18376	18103	18950	18240	59	5550	500	11560	10	1	11855168	2222	9.42	1.04	12	0.06	1989.00	17966.00	74100	20230803	-74.71	15900	20240417	17.86	25200	-25.63	20240509	15900	17.86	20240417	74100	-74.71	20230803	15900	17.86	20240417	0.79	N	462520	500	59 억		22448	N	N	17	N	00	N
99	20240715	151331	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18740	90	2	0.48	118771690	6357	28.39	18620	18950	18560	24200	13060	18650	18683.61	0.19	0	1314	19523	19086	18813	18376	18103	18950	18240	59	5550	500	11560	10	1	11855168	2222	9.42	1.04	12	0.05	1989.00	17966.00	74100	20230803	-74.71	15900	20240417	17.86	25200	-25.63	20240509	15900	17.86	20240417	74100	-74.71	20230803	15900	17.86	20240417	0.79	N	462520	500	59 억		22448	N	N	17	N	00	N
100	20240715	141328	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18650	0	3	0.00	108980630	5834	26.06	18620	18950	18560	24200	13060	18650	18680.26	0.19	0	1289	19523	19086	18813	18376	18103	18950	18240	59	5550	500	11560	10	1	11855168	2211	9.38	1.04	12	0.05	1989.00	17966.00	74100	20230803	-74.83	15900	20240417	17.30	25200	-25.99	20240509	15900	17.30	20240417	74100	-74.83	20230803	15900	17.30	20240417	0.79	N	462520	500	59 억		22448	N	N	17	N	00	N
101	20240715	131330	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18660	10	2	0.05	88685130	4746	21.20	18620	18950	18560	24200	13060	18650	18686.29	0.19	0	680	19523	19086	18813	18376	18103	18950	18240	59	5550	500	11560	10	1	11855168	2212	9.38	1.04	12	0.04	1989.00	17966.00	74100	20230803	-74.82	15900	20240417	17.36	25200	-25.95	20240509	15900	17.36	20240417	74100	-74.82	20230803	15900	17.36	20240417	0.79	N	462520	500	59 억		22448	N	N	17	N	00	N
102	20240715	121327	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18670	20	2	0.11	79419590	4250	18.98	18620	18950	18560	24200	13060	18650	18686.96	0.19	0	607	19523	19086	18813	18376	18103	18950	18240	59	5550	500	11560	10	1	11855168	2213	9.39	1.04	12	0.04	1989.00	17966.00	74100	20230803	-74.80	15900	20240417	17.42	25200	-25.91	20240509	15900	17.42	20240417	74100	-74.80	20230803	15900	17.42	20240417	0.79	N	462520	500	59 억		22448	N	N	17	N	00	N
103	20240715	111328	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18730	80	2	0.43	50723860	2718	12.14	18620	18950	18560	24200	13060	18650	18662.20	0.19	0	40	19523	19086	18813	18376	18103	18950	18240	59	5550	500	11560	10	1	11855168	2220	9.42	1.04	12	0.02	1989.00	17966.00	74100	20230803	-74.72	15900	20240417	17.80	25200	-25.67	20240509	15900	17.80	20240417	74100	-74.72	20230803	15900	17.80	20240417	0.79	N	462520	500	59 억		22448	N	N	17	N	00	N
104	20240715	101326	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18670	20	2	0.11	31352290	1683	7.52	18620	18950	18560	24200	13060	18650	18628.81	0.19	0	-19	19523	19086	18813	18376	18103	18950	18240	59	5550	500	11560	10	1	11855168	2213	9.39	1.04	12	0.01	1989.00	17966.00	74100	20230803	-74.80	15900	20240417	17.42	25200	-25.91	20240509	15900	17.42	20240417	74100	-74.80	20230803	15900	17.42	20240417	0.79	N	462520	500	59 억		22448	N	N	17	N	00	N
105	20240715	091328	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18620	-30	5	-0.16	12533380	674	3.01	18620	18950	18560	24200	13060	18650	18595.52	0.19	0	-67	19523	19086	18813	18376	18103	18950	18240	59	5550	500	11560	10	1	11855168	2207	9.36	1.04	12	0.01	1989.00	17966.00	74100	20230803	-74.87	15900	20240417	17.11	25200	-26.11	20240509	15900	17.11	20240417	74100	-74.87	20230803	15900	17.11	20240417	0.79	N	462520	500	59 억		22448	N	N	17	N	00	N
106	20240712	161317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18650	-70	5	-0.37	421652330	22378	134.56	18720	19250	18540	24300	13110	18720	18842.61	0.20	0	-1652	18960	18840	18640	18520	18320	18740	18420	59	5580	500	11600	10	1	11855168	2211	9.38	1.04	12	0.19	1989.00	17966.00	74100	20230803	-74.83	15900	20240417	17.30	25200	-25.99	20240509	15900	17.30	20240417	74100	-74.83	20230803	15900	17.30	20240417	0.80	N	462520	500	59 억		24043	N	N	17	N	00	N
107	20240712	151325	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18580	-140	5	-0.75	386585800	20491	123.21	18720	19250	18540	24300	13110	18720	18866.13	0.20	0	-1379	18960	18840	18640	18520	18320	18740	18420	59	5580	500	11600	10	1	11855168	2203	9.34	1.03	12	0.17	1989.00	17966.00	74100	20230803	-74.93	15900	20240417	16.86	25200	-26.27	20240509	15900	16.86	20240417	74100	-74.93	20230803	15900	16.86	20240417	0.80	N	462520	500	59 억		24043	N	N	37	N	00	N
108	20240712	141328	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18590	-130	5	-0.69	361873130	19161	115.21	18720	19250	18580	24300	13110	18720	18885.92	0.20	0	-1224	18960	18840	18640	18520	18320	18740	18420	59	5580	500	11600	10	1	11855168	2204	9.35	1.03	12	0.16	1989.00	17966.00	74100	20230803	-74.91	15900	20240417	16.92	25200	-26.23	20240509	15900	16.92	20240417	74100	-74.91	20230803	15900	16.92	20240417	0.80	N	462520	500	59 억		24043	N	N	37	N	00	N
109	20240712	131323	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18730	10	2	0.05	330727780	17487	105.15	18720	19250	18710	24300	13110	18720	18912.78	0.20	0	-1029	18960	18840	18640	18520	18320	18740	18420	59	5580	500	11600	10	1	11855168	2220	9.42	1.04	12	0.15	1989.00	17966.00	74100	20230803	-74.72	15900	20240417	17.80	25200	-25.67	20240509	15900	17.80	20240417	74100	-74.72	20230803	15900	17.80	20240417	0.80	N	462520	500	59 억		24043	N	N	37	N	00	N
110	20240712	121324	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18840	120	2	0.64	302542140	15983	96.10	18720	19250	18710	24300	13110	18720	18929.00	0.20	0	-405	18960	18840	18640	18520	18320	18740	18420	59	5580	500	11600	10	1	11855168	2234	9.47	1.05	12	0.13	1989.00	17966.00	74100	20230803	-74.57	15900	20240417	18.49	25200	-25.24	20240509	15900	18.49	20240417	74100	-74.57	20230803	15900	18.49	20240417	0.80	N	462520	500	59 억		24043	N	N	37	N	00	N
111	20240712	111320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18790	70	2	0.37	116561480	6187	37.20	18720	18970	18710	24300	13110	18720	18839.74	0.20	0	319	18960	18840	18640	18520	18320	18740	18420	59	5580	500	11600	10	1	11855168	2228	9.45	1.05	12	0.05	1989.00	17966.00	74100	20230803	-74.64	15900	20240417	18.18	25200	-25.44	20240509	15900	18.18	20240417	74100	-74.64	20230803	15900	18.18	20240417	0.80	N	462520	500	59 억		24043	N	N	37	N	00	N
112	20240712	101322	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18830	110	2	0.59	100334390	5323	32.01	18720	18970	18710	24300	13110	18720	18849.22	0.20	0	297	18960	18840	18640	18520	18320	18740	18420	59	5580	500	11600	10	1	11855168	2232	9.47	1.05	12	0.04	1989.00	17966.00	74100	20230803	-74.59	15900	20240417	18.43	25200	-25.28	20240509	15900	18.43	20240417	74100	-74.59	20230803	15900	18.43	20240417	0.80	N	462520	500	59 억		24043	N	N	37	N	00	N
113	20240712	091319	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18930	210	2	1.12	33197520	1761	10.59	18720	18970	18710	24300	13110	18720	18851.52	0.20	0	-1042	18960	18840	18640	18520	18320	18740	18420	59	5580	500	11600	10	1	11855168	2244	9.52	1.05	12	0.01	1989.00	17966.00	74100	20230803	-74.45	15900	20240417	19.06	25200	-24.88	20240509	15900	19.06	20240417	74100	-74.45	20230803	15900	19.06	20240417	0.80	N	462520	500	59 억		24043	N	N	37	N	00	N
114	20240711	161313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18720	-20	5	-0.11	304159120	16386	66.64	18750	18760	18440	24350	13120	18740	18561.89	0.19	0	1742	19140	18940	18790	18590	18440	18865	18515	59	5610	500	11610	10	1	11855168	2219	9.41	1.04	12	0.14	1989.00	17966.00	74100	20230803	-74.74	15900	20240417	17.74	25200	-25.71	20240509	15900	17.74	20240417	74100	-74.74	20230803	15900	17.74	20240417	0.82	N	462520	500	59 억		22389	N	N	37	N	00	N
115	20240711	151320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18620	-120	5	-0.64	288019680	15522	63.13	18750	18760	18440	24350	13120	18740	18555.58	0.19	0	1806	19140	18940	18790	18590	18440	18865	18515	59	5610	500	11610	10	1	11855168	2207	9.36	1.04	12	0.13	1989.00	17966.00	74100	20230803	-74.87	15900	20240417	17.11	25200	-26.11	20240509	15900	17.11	20240417	74100	-74.87	20230803	15900	17.11	20240417	0.82	N	462520	500	59 억		22389	N	N	10	N	00	N
116	20240711	141321	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18590	-150	5	-0.80	252526480	13617	55.38	18750	18760	18440	24350	13120	18740	18544.94	0.19	0	470	19140	18940	18790	18590	18440	18865	18515	59	5610	500	11610	10	1	11855168	2204	9.35	1.03	12	0.11	1989.00	17966.00	74100	20230803	-74.91	15900	20240417	16.92	25200	-26.23	20240509	15900	16.92	20240417	74100	-74.91	20230803	15900	16.92	20240417	0.82	N	462520	500	59 억		22389	N	N	10	N	00	N
117	20240711	131319	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18550	-190	5	-1.01	235508430	12701	51.66	18750	18760	18440	24350	13120	18740	18542.51	0.19	0	-202	19140	18940	18790	18590	18440	18865	18515	59	5610	500	11610	10	1	11855168	2199	9.33	1.03	12	0.11	1989.00	17966.00	74100	20230803	-74.97	15900	20240417	16.67	25200	-26.39	20240509	15900	16.67	20240417	74100	-74.97	20230803	15900	16.67	20240417	0.82	N	462520	500	59 억		22389	N	N	10	N	00	N
118	20240711	121317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18520	-220	5	-1.17	221827750	11962	48.65	18750	18760	18440	24350	13120	18740	18544.37	0.19	0	-71	19140	18940	18790	18590	18440	18865	18515	59	5610	500	11610	10	1	11855168	2196	9.31	1.03	12	0.10	1989.00	17966.00	74100	20230803	-75.01	15900	20240417	16.48	25200	-26.51	20240509	15900	16.48	20240417	74100	-75.01	20230803	15900	16.48	20240417	0.82	N	462520	500	59 억		22389	N	N	10	N	00	N
119	20240711	111314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18540	-200	5	-1.07	112234320	6032	24.53	18750	18760	18540	24350	13120	18740	18606.49	0.19	0	-850	19140	18940	18790	18590	18440	18865	18515	59	5610	500	11610	10	1	11855168	2198	9.32	1.03	12	0.05	1989.00	17966.00	74100	20230803	-74.98	15900	20240417	16.60	25200	-26.43	20240509	15900	16.60	20240417	74100	-74.98	20230803	15900	16.60	20240417	0.82	N	462520	500	59 억		22389	N	N	10	N	00	N
120	20240711	101316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18580	-160	5	-0.85	53989520	2895	11.77	18750	18760	18550	24350	13120	18740	18649.23	0.19	0	-526	19140	18940	18790	18590	18440	18865	18515	59	5610	500	11610	10	1	11855168	2203	9.34	1.03	12	0.02	1989.00	17966.00	74100	20230803	-74.93	15900	20240417	16.86	25200	-26.27	20240509	15900	16.86	20240417	74100	-74.93	20230803	15900	16.86	20240417	0.82	N	462520	500	59 억		22389	N	N	10	N	00	N
121	20240711	091312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18680	-60	5	-0.32	10560710	564	2.29	18750	18760	18680	24350	13120	18740	18724.66	0.19	0	-126	19140	18940	18790	18590	18440	18865	18515	59	5610	500	11610	10	1	11855168	2215	9.39	1.04	12	0.00	1989.00	17966.00	74100	20230803	-74.79	15900	20240417	17.48	25200	-25.87	20240509	15900	17.48	20240417	74100	-74.79	20230803	15900	17.48	20240417	0.82	N	462520	500	59 억		22389	N	N	10	N	00	N
122	20240710	161306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18740	-260	5	-1.37	453617360	24155	113.00	18930	18990	18640	24700	13300	19000	18778.30	0.21	0	-2389	19553	19276	19113	18836	18673	19195	18755	59	5700	500	11780	10	1	11855168	2222	9.42	1.04	12	0.20	1989.00	17966.00	74100	20230803	-74.71	15900	20240417	17.86	25200	-25.63	20240509	15900	17.86	20240417	74100	-74.71	20230803	15900	17.86	20240417	0.82	N	462520	500	59 억		24900	N	N	10	N	00	N
123	20240710	151313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18700	-300	5	-1.58	416653540	22180	103.76	18930	18990	18640	24700	13300	19000	18783.83	0.21	0	-1983	19553	19276	19113	18836	18673	19195	18755	59	5700	500	11780	10	1	11855168	2217	9.40	1.04	12	0.19	1989.00	17966.00	74100	20230803	-74.76	15900	20240417	17.61	25200	-25.79	20240509	15900	17.61	20240417	74100	-74.76	20230803	15900	17.61	20240417	0.82	N	462520	500	59 억		24900	N	N	16	N	00	N
124	20240710	141312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18730	-270	5	-1.42	319673260	16994	79.50	18930	18990	18700	24700	13300	19000	18809.49	0.21	0	-780	19553	19276	19113	18836	18673	19195	18755	59	5700	500	11780	10	1	11855168	2220	9.42	1.04	12	0.14	1989.00	17966.00	74100	20230803	-74.72	15900	20240417	17.80	25200	-25.67	20240509	15900	17.80	20240417	74100	-74.72	20230803	15900	17.80	20240417	0.82	N	462520	500	59 억		24900	N	N	16	N	00	N
125	20240710	131312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18770	-230	5	-1.21	291030780	15464	72.34	18930	18990	18720	24700	13300	19000	18818.36	0.21	0	-669	19553	19276	19113	18836	18673	19195	18755	59	5700	500	11780	10	1	11855168	2225	9.44	1.04	12	0.13	1989.00	17966.00	74100	20230803	-74.67	15900	20240417	18.05	25200	-25.52	20240509	15900	18.05	20240417	74100	-74.67	20230803	15900	18.05	20240417	0.82	N	462520	500	59 억		24900	N	N	16	N	00	N
126	20240710	121308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18800	-200	5	-1.05	232635450	12351	57.78	18930	18990	18730	24700	13300	19000	18833.60	0.21	0	-744	19553	19276	19113	18836	18673	19195	18755	59	5700	500	11780	10	1	11855168	2229	9.45	1.05	12	0.10	1989.00	17966.00	74100	20230803	-74.63	15900	20240417	18.24	25200	-25.40	20240509	15900	18.24	20240417	74100	-74.63	20230803	15900	18.24	20240417	0.82	N	462520	500	59 억		24900	N	N	16	N	00	N
127	20240710	111310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18900	-100	5	-0.53	178568140	9475	44.32	18930	18990	18730	24700	13300	19000	18844.10	0.21	0	-357	19553	19276	19113	18836	18673	19195	18755	59	5700	500	11780	10	1	11855168	2241	9.50	1.05	12	0.08	1989.00	17966.00	74100	20230803	-74.49	15900	20240417	18.87	25200	-25.00	20240509	15900	18.87	20240417	74100	-74.49	20230803	15900	18.87	20240417	0.82	N	462520	500	59 억		24900	N	N	16	N	00	N
128	20240710	101306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18850	-150	5	-0.79	108117080	5728	26.80	18930	18990	18800	24700	13300	19000	18872.29	0.21	0	847	19553	19276	19113	18836	18673	19195	18755	59	5700	500	11780	10	1	11855168	2235	9.48	1.05	12	0.05	1989.00	17966.00	74100	20230803	-74.56	15900	20240417	18.55	25200	-25.20	20240509	15900	18.55	20240417	74100	-74.56	20230803	15900	18.55	20240417	0.82	N	462520	500	59 억		24900	N	N	16	N	00	N
129	20240710	091312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18970	-30	5	-0.16	23354730	1234	5.77	18930	18990	18810	24700	13300	19000	18917.33	0.21	0	-264	19553	19276	19113	18836	18673	19195	18755	59	5700	500	11780	10	1	11855168	2249	9.54	1.06	12	0.01	1989.00	17966.00	74100	20230803	-74.40	15900	20240417	19.31	25200	-24.72	20240509	15900	19.31	20240417	74100	-74.40	20230803	15900	19.31	20240417	0.82	N	462520	500	59 억		24900	N	N	16	N	00	N
130	20240709	161303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19000	0	3	0.00	406357820	21259	40.11	19200	19390	18950	24700	13300	19000	19114.63	0.21	0	282	19673	19336	19063	18726	18453	19200	18590	59	5700	500	11780	10	1	11855168	2252	9.55	1.06	12	0.18	1989.00	17966.00	74100	20230803	-74.36	15900	20240417	19.50	25200	-24.60	20240509	15900	19.50	20240417	74100	-74.36	20230803	15900	19.50	20240417	0.80	N	462520	500	59 억		24684	N	N	16	N	00	N
131	20240709	151311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18950	-50	5	-0.26	388514240	20318	38.33	19200	19390	18950	24700	13300	19000	19121.68	0.21	0	601	19673	19336	19063	18726	18453	19200	18590	59	5700	500	11780	10	1	11855168	2247	9.53	1.05	12	0.17	1989.00	17966.00	74100	20230803	-74.43	15900	20240417	19.18	25200	-24.80	20240509	15900	19.18	20240417	74100	-74.43	20230803	15900	19.18	20240417	0.80	N	462520	500	59 억		24684	N	N	16	N	00	N
132	20240709	141310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18960	-40	5	-0.21	343522220	17950	33.86	19200	19390	18950	24700	13300	19000	19137.74	0.21	0	758	19673	19336	19063	18726	18453	19200	18590	59	5700	500	11780	10	1	11855168	2248	9.53	1.06	12	0.15	1989.00	17966.00	74100	20230803	-74.41	15900	20240417	19.25	25200	-24.76	20240509	15900	19.25	20240417	74100	-74.41	20230803	15900	19.25	20240417	0.80	N	462520	500	59 억		24684	N	N	16	N	00	N
133	20240709	131314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19080	80	2	0.42	318689240	16643	31.40	19200	19390	18950	24700	13300	19000	19148.55	0.21	0	1279	19673	19336	19063	18726	18453	19200	18590	59	5700	500	11780	10	1	11855168	2262	9.59	1.06	12	0.14	1989.00	17966.00	74100	20230803	-74.25	15900	20240417	20.00	25200	-24.29	20240509	15900	20.00	20240417	74100	-74.25	20230803	15900	20.00	20240417	0.80	N	462520	500	59 억		24684	N	N	16	N	00	N
134	20240709	121315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19070	70	2	0.37	261991190	13661	25.77	19200	19390	18950	24700	13300	19000	19178.05	0.21	0	2009	19673	19336	19063	18726	18453	19200	18590	59	5700	500	11780	10	1	11855168	2261	9.59	1.06	12	0.12	1989.00	17966.00	74100	20230803	-74.26	15900	20240417	19.94	25200	-24.33	20240509	15900	19.94	20240417	74100	-74.26	20230803	15900	19.94	20240417	0.80	N	462520	500	59 억		24684	N	N	16	N	00	N
135	20240709	111316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19110	110	2	0.58	223245500	11633	21.95	19200	19390	18950	24700	13300	19000	19190.72	0.21	0	2025	19673	19336	19063	18726	18453	19200	18590	59	5700	500	11780	10	1	11855168	2266	9.61	1.06	12	0.10	1989.00	17966.00	74100	20230803	-74.21	15900	20240417	20.19	25200	-24.17	20240509	15900	20.19	20240417	74100	-74.21	20230803	15900	20.19	20240417	0.80	N	462520	500	59 억		24684	N	N	16	N	00	N
136	20240709	101311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19230	230	2	1.21	107669500	5631	10.62	19200	19260	18950	24700	13300	19000	19120.87	0.21	0	347	19673	19336	19063	18726	18453	19200	18590	59	5700	500	11780	10	1	11855168	2280	9.67	1.07	12	0.05	1989.00	17966.00	74100	20230803	-74.05	15900	20240417	20.94	25200	-23.69	20240509	15900	20.94	20240417	74100	-74.05	20230803	15900	20.94	20240417	0.80	N	462520	500	59 억		24684	N	N	16	N	00	N
137	20240709	091308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19050	50	2	0.26	25439210	1336	2.52	19200	19200	18950	24700	13300	19000	19041.36	0.21	0	-352	19673	19336	19063	18726	18453	19200	18590	59	5700	500	11780	10	1	11855168	2258	9.58	1.06	12	0.01	1989.00	17966.00	74100	20230803	-74.29	15900	20240417	19.81	25200	-24.40	20240509	15900	19.81	20240417	74100	-74.29	20230803	15900	19.81	20240417	0.80	N	462520	500	59 억		24684	N	N	16	N	00	N
138	20240708	161300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19000	-640	5	-3.26	1001572130	52585	108.91	19260	19400	18790	25500	13750	19640	19046.81	0.20	0	557	20253	19946	19793	19486	19333	19870	19410	59	5860	500	12170	10	1	11855168	2252	9.55	1.06	12	0.44	1989.00	17966.00	74100	20230803	-74.36	15900	20240417	19.50	25200	-24.60	20240509	15900	19.50	20240417	74100	-74.36	20230803	15900	19.50	20240417	0.80	N	462520	500	59 억		23642	N	N	16	N	00	N
139	20240708	151303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19090	-550	5	-2.80	946108250	49668	102.87	19260	19400	18790	25500	13750	19640	19048.65	0.20	0	204	20253	19946	19793	19486	19333	19870	19410	59	5860	500	12170	10	1	11855168	2263	9.60	1.06	12	0.42	1989.00	17966.00	74100	20230803	-74.24	15900	20240417	20.06	25200	-24.25	20240509	15900	20.06	20240417	74100	-74.24	20230803	15900	20.06	20240417	0.80	N	462520	500	59 억		23642	N	N	9	N	00	N
140	20240708	141305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19100	-540	5	-2.75	855270470	44928	93.05	19260	19400	18790	25500	13750	19640	19036.47	0.20	0	-1309	20253	19946	19793	19486	19333	19870	19410	59	5860	500	12170	10	1	11855168	2264	9.60	1.06	12	0.38	1989.00	17966.00	74100	20230803	-74.22	15900	20240417	20.13	25200	-24.21	20240509	15900	20.13	20240417	74100	-74.22	20230803	15900	20.13	20240417	0.80	N	462520	500	59 억		23642	N	N	9	N	00	N
141	20240708	131300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18850	-790	5	-4.02	804962330	42280	87.57	19260	19400	18790	25500	13750	19640	19038.84	0.20	0	-3389	20253	19946	19793	19486	19333	19870	19410	59	5860	500	12170	10	1	11855168	2235	9.48	1.05	12	0.36	1989.00	17966.00	74100	20230803	-74.56	15900	20240417	18.55	25200	-25.20	20240509	15900	18.55	20240417	74100	-74.56	20230803	15900	18.55	20240417	0.80	N	462520	500	59 억		23642	N	N	9	N	00	N
142	20240708	121301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18860	-780	5	-3.97	697219940	36560	75.72	19260	19400	18800	25500	13750	19640	19070.57	0.20	0	-2436	20253	19946	19793	19486	19333	19870	19410	59	5860	500	12170	10	1	11855168	2236	9.48	1.05	12	0.31	1989.00	17966.00	74100	20230803	-74.55	15900	20240417	18.62	25200	-25.16	20240509	15900	18.62	20240417	74100	-74.55	20230803	15900	18.62	20240417	0.80	N	462520	500	59 억		23642	N	N	9	N	00	N
143	20240708	111300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18990	-650	5	-3.31	640229770	33542	69.47	19260	19400	18800	25500	13750	19640	19087.41	0.20	0	-1848	20253	19946	19793	19486	19333	19870	19410	59	5860	500	12170	10	1	11855168	2251	9.55	1.06	12	0.28	1989.00	17966.00	74100	20230803	-74.37	15900	20240417	19.43	25200	-24.64	20240509	15900	19.43	20240417	74100	-74.37	20230803	15900	19.43	20240417	0.80	N	462520	500	59 억		23642	N	N	9	N	00	N
144	20240708	101258	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19140	-500	5	-2.55	411711920	21478	44.48	19260	19400	19040	25500	13750	19640	19169.01	0.20	0	4051	20253	19946	19793	19486	19333	19870	19410	59	5860	500	12170	10	1	11855168	2269	9.62	1.07	12	0.18	1989.00	17966.00	74100	20230803	-74.17	15900	20240417	20.38	25200	-24.05	20240509	15900	20.38	20240417	74100	-74.17	20230803	15900	20.38	20240417	0.80	N	462520	500	59 억		23642	N	N	9	N	00	N
145	20240708	091258	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19050	-590	5	-3.00	245083630	12763	26.43	19260	19400	19040	25500	13750	19640	19202.67	0.20	0	1950	20253	19946	19793	19486	19333	19870	19410	59	5860	500	12170	10	1	11855168	2258	9.58	1.06	12	0.11	1989.00	17966.00	74100	20230803	-74.29	15900	20240417	19.81	25200	-24.40	20240509	15900	19.81	20240417	74100	-74.29	20230803	15900	19.81	20240417	0.80	N	462520	500	59 억		23642	N	N	9	N	00	N
146	20240705	161252	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19640	-80	5	-0.41	916914540	46407	147.96	19940	20100	19640	25600	13810	19720	19758.82	0.26	0	-5688	20166	19942	19726	19502	19286	19835	19395	59	5880	500	12220	10	1	11855168	2328	9.87	1.09	12	0.39	1989.00	17966.00	74100	20230803	-73.50	15900	20240417	23.52	25200	-22.06	20240509	15900	23.52	20240417	74100	-73.50	20230803	15900	23.52	20240417	0.78	N	462520	500	59 억		31134	N	N	9	N	00	N
147	20240705	151257	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19670	-50	5	-0.25	830827580	42026	133.99	19940	20100	19640	25600	13810	19720	19769.37	0.26	0	-5524	20166	19942	19726	19502	19286	19835	19395	59	5880	500	12220	10	1	11855168	2332	9.89	1.09	12	0.35	1989.00	17966.00	74100	20230803	-73.45	15900	20240417	23.71	25200	-21.94	20240509	15900	23.71	20240417	74100	-73.45	20230803	15900	23.71	20240417	0.78	N	462520	500	59 억		31134	N	N	2	N	00	N
148	20240705	141258	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19690	-30	5	-0.15	692944380	35024	111.67	19940	20100	19640	25600	13810	19720	19784.84	0.26	0	-3947	20166	19942	19726	19502	19286	19835	19395	59	5880	500	12220	10	1	11855168	2334	9.90	1.10	12	0.30	1989.00	17966.00	74100	20230803	-73.43	15900	20240417	23.84	25200	-21.87	20240509	15900	23.84	20240417	74100	-73.43	20230803	15900	23.84	20240417	0.78	N	462520	500	59 억		31134	N	N	2	N	00	N
149	20240705	131255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19730	10	2	0.05	621775020	31413	100.16	19940	20100	19640	25600	13810	19720	19793.56	0.26	0	-2930	20166	19942	19726	19502	19286	19835	19395	59	5880	500	12220	10	1	11855168	2339	9.92	1.10	12	0.26	1989.00	17966.00	74100	20230803	-73.37	15900	20240417	24.09	25200	-21.71	20240509	15900	24.09	20240417	74100	-73.37	20230803	15900	24.09	20240417	0.78	N	462520	500	59 억		31134	N	N	2	N	00	N
150	20240705	121256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19740	20	2	0.10	581836540	29388	93.70	19940	20100	19640	25600	13810	19720	19798.44	0.26	0	-2012	20166	19942	19726	19502	19286	19835	19395	59	5880	500	12220	10	1	11855168	2340	9.92	1.10	12	0.25	1989.00	17966.00	74100	20230803	-73.36	15900	20240417	24.15	25200	-21.67	20240509	15900	24.15	20240417	74100	-73.36	20230803	15900	24.15	20240417	0.78	N	462520	500	59 억		31134	N	N	2	N	00	N
151	20240705	111252	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19690	-30	5	-0.15	474955980	23969	76.42	19940	20100	19640	25600	13810	19720	19815.43	0.26	0	-2858	20166	19942	19726	19502	19286	19835	19395	59	5880	500	12220	10	1	11855168	2334	9.90	1.10	12	0.20	1989.00	17966.00	74100	20230803	-73.43	15900	20240417	23.84	25200	-21.87	20240509	15900	23.84	20240417	74100	-73.43	20230803	15900	23.84	20240417	0.78	N	462520	500	59 억		31134	N	N	2	N	00	N
152	20240705	101252	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19670	-50	5	-0.25	416265180	20990	66.92	19940	20100	19640	25600	13810	19720	19831.60	0.26	0	-1254	20166	19942	19726	19502	19286	19835	19395	59	5880	500	12220	10	1	11855168	2332	9.89	1.09	12	0.18	1989.00	17966.00	74100	20230803	-73.45	15900	20240417	23.71	25200	-21.94	20240509	15900	23.71	20240417	74100	-73.45	20230803	15900	23.71	20240417	0.78	N	462520	500	59 억		31134	N	N	2	N	00	N
153	20240705	091255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19760	40	2	0.20	59106570	2983	9.51	19940	19940	19720	25600	13810	19720	19814.47	0.26	0	-878	20166	19942	19726	19502	19286	19835	19395	59	5880	500	12220	10	1	11855168	2343	9.93	1.10	12	0.03	1989.00	17966.00	74100	20230803	-73.33	15900	20240417	24.28	25200	-21.59	20240509	15900	24.28	20240417	74100	-73.33	20230803	15900	24.28	20240417	0.78	N	462520	500	59 억		31134	N	N	2	N	00	N
154	20240704	161247	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19720	20	2	0.10	608025450	30864	57.48	19740	19950	19510	25600	13790	19700	19700.02	0.32	0	-6143	20306	20002	19546	19242	18786	20155	19395	59	5900	500	12210	10	1	11855168	2338	9.91	1.10	12	0.26	1989.00	17966.00	74100	20230803	-73.39	15900	20240417	24.03	25200	-21.75	20240509	15900	24.03	20240417	74100	-73.39	20230803	15900	24.03	20240417	0.79	N	462520	500	59 억		37600	N	N	2	N	00	N
155	20240704	151253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19760	60	2	0.30	562045480	28532	53.14	19740	19950	19510	25600	13790	19700	19698.77	0.32	0	-6498	20306	20002	19546	19242	18786	20155	19395	59	5900	500	12210	10	1	11855168	2343	9.93	1.10	12	0.24	1989.00	17966.00	74100	20230803	-73.33	15900	20240417	24.28	25200	-21.59	20240509	15900	24.28	20240417	74100	-73.33	20230803	15900	24.28	20240417	0.79	N	462520	500	59 억		37600	N	N	5	N	00	N
156	20240704	141251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19550	-150	5	-0.76	464117780	23566	43.89	19740	19950	19510	25600	13790	19700	19694.36	0.32	0	-7995	20306	20002	19546	19242	18786	20155	19395	59	5900	500	12210	10	1	11855168	2318	9.83	1.09	12	0.20	1989.00	17966.00	74100	20230803	-73.62	15900	20240417	22.96	25200	-22.42	20240509	15900	22.96	20240417	74100	-73.62	20230803	15900	22.96	20240417	0.79	N	462520	500	59 억		37600	N	N	5	N	00	N
157	20240704	131251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19690	-10	5	-0.05	407860040	20692	38.54	19740	19950	19510	25600	13790	19700	19711.04	0.32	0	-6820	20306	20002	19546	19242	18786	20155	19395	59	5900	500	12210	10	1	11855168	2334	9.90	1.10	12	0.17	1989.00	17966.00	74100	20230803	-73.43	15900	20240417	23.84	25200	-21.87	20240509	15900	23.84	20240417	74100	-73.43	20230803	15900	23.84	20240417	0.79	N	462520	500	59 억		37600	N	N	5	N	00	N
158	20240704	121251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19740	40	2	0.20	381710500	19362	36.06	19740	19950	19510	25600	13790	19700	19714.47	0.32	0	-6556	20306	20002	19546	19242	18786	20155	19395	59	5900	500	12210	10	1	11855168	2340	9.92	1.10	12	0.16	1989.00	17966.00	74100	20230803	-73.36	15900	20240417	24.15	25200	-21.67	20240509	15900	24.15	20240417	74100	-73.36	20230803	15900	24.15	20240417	0.79	N	462520	500	59 억		37600	N	N	5	N	00	N
159	20240704	111249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19560	-140	5	-0.71	293680070	14863	27.68	19740	19950	19550	25600	13790	19700	19759.43	0.32	0	-4933	20306	20002	19546	19242	18786	20155	19395	59	5900	500	12210	10	1	11855168	2319	9.83	1.09	12	0.13	1989.00	17966.00	74100	20230803	-73.60	15900	20240417	23.02	25200	-22.38	20240509	15900	23.02	20240417	74100	-73.60	20230803	15900	23.02	20240417	0.79	N	462520	500	59 억		37600	N	N	5	N	00	N
160	20240704	101250	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19800	100	2	0.51	179572490	9076	16.90	19740	19950	19550	25600	13790	19700	19786.12	0.32	0	-2093	20306	20002	19546	19242	18786	20155	19395	59	5900	500	12210	10	1	11855168	2347	9.95	1.10	12	0.08	1989.00	17966.00	74100	20230803	-73.28	15900	20240417	24.53	25200	-21.43	20240509	15900	24.53	20240417	74100	-73.28	20230803	15900	24.53	20240417	0.79	N	462520	500	59 억		37600	N	N	5	N	00	N
161	20240704	091252	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19580	-120	5	-0.61	31724350	1613	3.00	19740	19740	19550	25600	13790	19700	19666.37	0.32	0	-174	20306	20002	19546	19242	18786	20155	19395	59	5900	500	12210	10	1	11855168	2321	9.84	1.09	12	0.01	1989.00	17966.00	74100	20230803	-73.58	15900	20240417	23.14	25200	-22.30	20240509	15900	23.14	20240417	74100	-73.58	20230803	15900	23.14	20240417	0.79	N	462520	500	59 억		37600	N	N	5	N	00	N
162	20240703	161244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19700	400	2	2.07	1032432490	53070	109.57	19450	19850	19090	25050	13510	19300	19453.16	0.30	0	1208	20260	19780	19480	19000	18700	19630	18850	59	5750	500	11960	10	1	11855168	2335	9.90	1.10	12	0.45	1989.00	17966.00	74100	20230803	-73.41	15900	20240417	23.90	25200	-21.83	20240509	15900	23.90	20240417	74100	-73.41	20230803	15900	23.90	20240417	0.81	N	462520	500	59 억		35693	N	N	5	N	00	N
163	20240703	151248	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19680	380	2	1.97	987669190	50797	104.88	19450	19850	19090	25050	13510	19300	19443.46	0.30	0	1168	20260	19780	19480	19000	18700	19630	18850	59	5750	500	11960	10	1	11855168	2333	9.89	1.10	12	0.43	1989.00	17966.00	74100	20230803	-73.44	15900	20240417	23.77	25200	-21.90	20240509	15900	23.77	20240417	74100	-73.44	20230803	15900	23.77	20240417	0.81	N	462520	500	59 억		35693	N	N	12	N	00	N
164	20240703	141249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19510	210	2	1.09	727876550	37620	77.67	19450	19600	19090	25050	13510	19300	19348.13	0.30	0	1113	20260	19780	19480	19000	18700	19630	18850	59	5750	500	11960	10	1	11855168	2313	9.81	1.09	12	0.32	1989.00	17966.00	74100	20230803	-73.67	15900	20240417	22.70	25200	-22.58	20240509	15900	22.70	20240417	74100	-73.67	20230803	15900	22.70	20240417	0.81	N	462520	500	59 억		35693	N	N	12	N	00	N
165	20240703	131247	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19320	20	2	0.10	599805530	31051	64.11	19450	19590	19090	25050	13510	19300	19316.79	0.30	0	-875	20260	19780	19480	19000	18700	19630	18850	59	5750	500	11960	10	1	11855168	2290	9.71	1.08	12	0.26	1989.00	17966.00	74100	20230803	-73.93	15900	20240417	21.51	25200	-23.33	20240509	15900	21.51	20240417	74100	-73.93	20230803	15900	21.51	20240417	0.81	N	462520	500	59 억		35693	N	N	12	N	00	N
166	20240703	121247	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19350	50	2	0.26	561116440	29047	59.97	19450	19590	19090	25050	13510	19300	19317.54	0.30	0	-1711	20260	19780	19480	19000	18700	19630	18850	59	5750	500	11960	10	1	11855168	2294	9.73	1.08	12	0.25	1989.00	17966.00	74100	20230803	-73.89	15900	20240417	21.70	25200	-23.21	20240509	15900	21.70	20240417	74100	-73.89	20230803	15900	21.70	20240417	0.81	N	462520	500	59 억		35693	N	N	12	N	00	N
167	20240703	111249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19230	-70	5	-0.36	379596700	19576	40.42	19450	19590	19220	25050	13510	19300	19390.92	0.30	0	-2342	20260	19780	19480	19000	18700	19630	18850	59	5750	500	11960	10	1	11855168	2280	9.67	1.07	12	0.17	1989.00	17966.00	74100	20230803	-74.05	15900	20240417	20.94	25200	-23.69	20240509	15900	20.94	20240417	74100	-74.05	20230803	15900	20.94	20240417	0.81	N	462520	500	59 억		35693	N	N	12	N	00	N
168	20240703	101249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19440	140	2	0.73	248643390	12798	26.42	19450	19590	19290	25050	13510	19300	19428.30	0.30	0	-1819	20260	19780	19480	19000	18700	19630	18850	59	5750	500	11960	10	1	11855168	2305	9.77	1.08	12	0.11	1989.00	17966.00	74100	20230803	-73.77	15900	20240417	22.26	25200	-22.86	20240509	15900	22.26	20240417	74100	-73.77	20230803	15900	22.26	20240417	0.81	N	462520	500	59 억		35693	N	N	12	N	00	N
169	20240703	091246	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19360	60	2	0.31	77747560	4003	8.26	19450	19550	19300	25050	13510	19300	19422.32	0.30	0	-482	20260	19780	19480	19000	18700	19630	18850	59	5750	500	11960	10	1	11855168	2295	9.73	1.08	12	0.03	1989.00	17966.00	74100	20230803	-73.87	15900	20240417	21.76	25200	-23.17	20240509	15900	21.76	20240417	74100	-73.87	20230803	15900	21.76	20240417	0.81	N	462520	500	59 억		35693	N	N	12	N	00	N
170	20240702	161241	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19300	-250	5	-1.28	932757510	47862	77.21	19710	19960	19180	25400	13690	19550	19488.56	0.37	0	-7527	20510	20030	19720	19240	18930	20270	19480	59	5850	500	12120	10	1	11855168	2288	9.70	1.07	12	0.40	1989.00	17966.00	74100	20230803	-73.95	15900	20240417	21.38	25200	-23.41	20240509	15900	21.38	20240417	74100	-73.95	20230803	15900	21.38	20240417	0.90	N	462520	500	59 억		43372	N	N	12	N	00	N
171	20240702	151244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19380	-170	5	-0.87	882192000	45244	72.98	19710	19960	19180	25400	13690	19550	19498.50	0.37	0	-7795	20510	20030	19720	19240	18930	20270	19480	59	5850	500	12120	10	1	11855168	2298	9.74	1.08	12	0.38	1989.00	17966.00	74100	20230803	-73.85	15900	20240417	21.89	25200	-23.10	20240509	15900	21.89	20240417	74100	-73.85	20230803	15900	21.89	20240417	0.90	N	462520	500	59 억		43372	N	N	15	N	00	N
172	20240702	141245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19400	-150	5	-0.77	768165250	39361	63.49	19710	19960	19180	25400	13690	19550	19515.86	0.37	0	-10359	20510	20030	19720	19240	18930	20270	19480	59	5850	500	12120	10	1	11855168	2300	9.75	1.08	12	0.33	1989.00	17966.00	74100	20230803	-73.82	15900	20240417	22.01	25200	-23.02	20240509	15900	22.01	20240417	74100	-73.82	20230803	15900	22.01	20240417	0.90	N	462520	500	59 억		43372	N	N	15	N	00	N
173	20240702	131245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19330	-220	5	-1.13	694254560	35559	57.36	19710	19960	19180	25400	13690	19550	19523.99	0.37	0	-10337	20510	20030	19720	19240	18930	20270	19480	59	5850	500	12120	10	1	11855168	2292	9.72	1.08	12	0.30	1989.00	17966.00	74100	20230803	-73.91	15900	20240417	21.57	25200	-23.29	20240509	15900	21.57	20240417	74100	-73.91	20230803	15900	21.57	20240417	0.90	N	462520	500	59 억		43372	N	N	15	N	00	N
174	20240702	121245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19300	-250	5	-1.28	630068510	32234	52.00	19710	19960	19180	25400	13690	19550	19546.70	0.37	0	-10425	20510	20030	19720	19240	18930	20270	19480	59	5850	500	12120	10	1	11855168	2288	9.70	1.07	12	0.27	1989.00	17966.00	74100	20230803	-73.95	15900	20240417	21.38	25200	-23.41	20240509	15900	21.38	20240417	74100	-73.95	20230803	15900	21.38	20240417	0.90	N	462520	500	59 억		43372	N	N	15	N	00	N
175	20240702	111244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19400	-150	5	-0.77	574531810	29365	47.37	19710	19960	19180	25400	13690	19550	19565.21	0.37	0	-9483	20510	20030	19720	19240	18930	20270	19480	59	5850	500	12120	10	1	11855168	2300	9.75	1.08	12	0.25	1989.00	17966.00	74100	20230803	-73.82	15900	20240417	22.01	25200	-23.02	20240509	15900	22.01	20240417	74100	-73.82	20230803	15900	22.01	20240417	0.90	N	462520	500	59 억		43372	N	N	15	N	00	N
176	20240702	101243	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19250	-300	5	-1.53	535824580	27371	44.15	19710	19960	19180	25400	13690	19550	19576.40	0.37	0	-9619	20510	20030	19720	19240	18930	20270	19480	59	5850	500	12120	10	1	11855168	2282	9.68	1.07	12	0.23	1989.00	17966.00	74100	20230803	-74.02	15900	20240417	21.07	25200	-23.61	20240509	15900	21.07	20240417	74100	-74.02	20230803	15900	21.07	20240417	0.90	N	462520	500	59 억		43372	N	N	15	N	00	N
177	20240702	091244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19910	360	2	1.84	98833550	4993	8.05	19710	19910	19640	25400	13690	19550	19796.40	0.37	0	90	20510	20030	19720	19240	18930	20270	19480	59	5850	500	12120	10	1	11855168	2360	10.01	1.11	12	0.04	1989.00	17966.00	74100	20230803	-73.13	15900	20240417	25.22	25200	-20.99	20240509	15900	25.22	20240417	74100	-73.13	20230803	15900	25.22	20240417	0.90	N	462520	500	59 억		43372	N	N	15	N	00	N
178	20240701	161239	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19550	50	2	0.26	1194421380	60838	95.45	19520	20200	19410	25350	13650	19500	19632.95	0.31	0	4885	20680	20090	19760	19170	18840	19925	19005	59	5850	500	12090	10	1	11855168	2318	9.83	1.09	12	0.51	1989.00	17966.00	74100	20230803	-73.62	15900	20240417	22.96	25200	-22.42	20240509	15900	22.96	20240417	74100	-73.62	20230803	15900	22.96	20240417	0.88	N	462520	500	59 억		36419	N	N	15	N	00	N
179	20240701	151242	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19520	20	2	0.10	1163059710	59233	92.94	19520	20200	19410	25350	13650	19500	19635.37	0.31	0	4585	20680	20090	19760	19170	18840	19925	19005	59	5850	500	12090	10	1	11855168	2314	9.81	1.09	12	0.50	1989.00	17966.00	74100	20230803	-73.66	15900	20240417	22.77	25200	-22.54	20240509	15900	22.77	20240417	74100	-73.66	20230803	15900	22.77	20240417	0.88	N	462520	500	59 억		36419	N	N	4	N	00	N
180	20240701	141240	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19560	60	2	0.31	1071186900	54534	85.56	19520	20200	19410	25350	13650	19500	19642.60	0.31	0	4554	20680	20090	19760	19170	18840	19925	19005	59	5850	500	12090	10	1	11855168	2319	9.83	1.09	12	0.46	1989.00	17966.00	74100	20230803	-73.60	15900	20240417	23.02	25200	-22.38	20240509	15900	23.02	20240417	74100	-73.60	20230803	15900	23.02	20240417	0.88	N	462520	500	59 억		36419	N	N	4	N	00	N
181	20240701	131240	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19540	40	2	0.21	999033030	50837	79.76	19520	20200	19410	25350	13650	19500	19651.75	0.31	0	4859	20680	20090	19760	19170	18840	19925	19005	59	5850	500	12090	10	1	11855168	2316	9.82	1.09	12	0.43	1989.00	17966.00	74100	20230803	-73.63	15900	20240417	22.89	25200	-22.46	20240509	15900	22.89	20240417	74100	-73.63	20230803	15900	22.89	20240417	0.88	N	462520	500	59 억		36419	N	N	4	N	00	N
182	20240701	121243	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19470	-30	5	-0.15	963196730	49003	76.89	19520	20200	19410	25350	13650	19500	19655.93	0.31	0	5460	20680	20090	19760	19170	18840	19925	19005	59	5850	500	12090	10	1	11855168	2308	9.79	1.08	12	0.41	1989.00	17966.00	74100	20230803	-73.72	15900	20240417	22.45	25200	-22.74	20240509	15900	22.45	20240417	74100	-73.72	20230803	15900	22.45	20240417	0.88	N	462520	500	59 억		36419	N	N	4	N	00	N
183	20240701	111237	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19650	150	2	0.77	811793320	41235	64.70	19520	20200	19410	25350	13650	19500	19687.08	0.31	0	4905	20680	20090	19760	19170	18840	19925	19005	59	5850	500	12090	10	1	11855168	2330	9.88	1.09	12	0.35	1989.00	17966.00	74100	20230803	-73.48	15900	20240417	23.58	25200	-22.02	20240509	15900	23.58	20240417	74100	-73.48	20230803	15900	23.58	20240417	0.88	N	462520	500	59 억		36419	N	N	4	N	00	N
184	20240701	101236	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19490	-10	5	-0.05	723695850	36747	57.66	19520	20200	19410	25350	13650	19500	19694.11	0.31	0	5116	20680	20090	19760	19170	18840	19925	19005	59	5850	500	12090	10	1	11855168	2311	9.80	1.08	12	0.31	1989.00	17966.00	74100	20230803	-73.70	15900	20240417	22.58	25200	-22.66	20240509	15900	22.58	20240417	74100	-73.70	20230803	15900	22.58	20240417	0.88	N	462520	500	59 억		36419	N	N	4	N	00	N
185	20240701	091233	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19920	420	2	2.15	312588350	15910	24.96	19520	19950	19410	25350	13650	19500	19647.45	0.31	0	4562	20680	20090	19760	19170	18840	19925	19005	59	5850	500	12090	10	1	11855168	2362	10.02	1.11	12	0.13	1989.00	17966.00	74100	20230803	-73.12	15900	20240417	25.28	25200	-20.95	20240509	15900	25.28	20240417	74100	-73.12	20230803	15900	25.28	20240417	0.88	N	462520	500	59 억		36419	N	N	4	N	00	N