KissMeData/462520/price/prices-20240801.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	20240830	161316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16910	240	2	1.44	79400550	4711	115.10	16620	16920	16620	21650	11670	16670	16854.17	0.18	0	2219	16983	16826	16623	16466	16263	16905	16545	59	4980	500	10330	10	1	11855168	2005	8.50	0.94	12	0.04	1989.00	17966.00	36900	20230828	-54.17	15320	20240805	10.38	25200	-32.90	20240509	15320	10.38	20240805	34100	-50.41	20230830	15320	10.38	20240805	0.57	N	462520	500	59 억		21579	N	N	3	N	00	N
3	20240830	151333	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16910	240	2	1.44	75747990	4495	109.82	16620	16920	16620	21650	11670	16670	16851.61	0.18	0	2224	16983	16826	16623	16466	16263	16905	16545	59	4980	500	10330	10	1	11855168	2005	8.50	0.94	12	0.04	1989.00	17966.00	36900	20230828	-54.17	15320	20240805	10.38	25200	-32.90	20240509	15320	10.38	20240805	34100	-50.41	20230830	15320	10.38	20240805	0.57	N	462520	500	59 억		21579	N	N	4	N	00	N
4	20240830	141331	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16860	190	2	1.14	55890050	3319	81.09	16620	16910	16620	21650	11670	16670	16839.42	0.18	0	1214	16983	16826	16623	16466	16263	16905	16545	59	4980	500	10330	10	1	11855168	1999	8.48	0.94	12	0.03	1989.00	17966.00	36900	20230828	-54.31	15320	20240805	10.05	25200	-33.10	20240509	15320	10.05	20240805	34100	-50.56	20230830	15320	10.05	20240805	0.57	N	462520	500	59 억		21579	N	N	4	N	00	N
5	20240830	131322	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16860	190	2	1.14	54474480	3235	79.04	16620	16910	16620	21650	11670	16670	16839.10	0.18	0	1248	16983	16826	16623	16466	16263	16905	16545	59	4980	500	10330	10	1	11855168	1999	8.48	0.94	12	0.03	1989.00	17966.00	36900	20230828	-54.31	15320	20240805	10.05	25200	-33.10	20240509	15320	10.05	20240805	34100	-50.56	20230830	15320	10.05	20240805	0.57	N	462520	500	59 억		21579	N	N	4	N	00	N
6	20240830	121329	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16820	150	2	0.90	49396540	2933	71.66	16620	16910	16620	21650	11670	16670	16841.64	0.18	0	1253	16983	16826	16623	16466	16263	16905	16545	59	4980	500	10330	10	1	11855168	1994	8.46	0.94	12	0.02	1989.00	17966.00	36900	20230828	-54.42	15320	20240805	9.79	25200	-33.25	20240509	15320	9.79	20240805	34100	-50.67	20230830	15320	9.79	20240805	0.57	N	462520	500	59 억		21579	N	N	4	N	00	N
7	20240830	111342	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16870	200	2	1.20	48536250	2882	70.41	16620	16910	16620	21650	11670	16670	16841.17	0.18	0	1274	16983	16826	16623	16466	16263	16905	16545	59	4980	500	10330	10	1	11855168	2000	8.48	0.94	12	0.02	1989.00	17966.00	36900	20230828	-54.28	15320	20240805	10.12	25200	-33.06	20240509	15320	10.12	20240805	34100	-50.53	20230830	15320	10.12	20240805	0.57	N	462520	500	59 억		21579	N	N	4	N	00	N
8	20240830	101335	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16880	210	2	1.26	40748170	2420	59.13	16620	16910	16620	21650	11670	16670	16838.09	0.18	0	1119	16983	16826	16623	16466	16263	16905	16545	59	4980	500	10330	10	1	11855168	2001	8.49	0.94	12	0.02	1989.00	17966.00	36900	20230828	-54.25	15320	20240805	10.18	25200	-33.02	20240509	15320	10.18	20240805	34100	-50.50	20230830	15320	10.18	20240805	0.57	N	462520	500	59 억		21579	N	N	4	N	00	N
9	20240830	091340	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16860	190	2	1.14	17849350	1063	25.97	16620	16860	16620	21650	11670	16670	16791.49	0.18	0	843	16983	16826	16623	16466	16263	16905	16545	59	4980	500	10330	10	1	11855168	1999	8.48	0.94	12	0.01	1989.00	17966.00	36900	20230828	-54.31	15320	20240805	10.05	25200	-33.10	20240509	15320	10.05	20240805	34100	-50.56	20230830	15320	10.05	20240805	0.57	N	462520	500	59 억		21579	N	N	4	N	00	N
10	20240829	161339	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16670	-10	5	-0.06	67103770	4035	174.83	16420	16780	16420	21650	11680	16680	16630.33	0.19	0	-1145	17160	16920	16760	16520	16360	17040	16640	59	4970	500	10340	10	1	11855168	1976	8.38	0.93	12	0.03	1989.00	17966.00	36900	20230828	-54.82	15320	20240805	8.81	25200	-33.85	20240509	15320	8.81	20240805	35800	-53.44	20230829	15320	8.81	20240805	0.60	N	462520	500	59 억		22668	N	N	4	N	00	N
11	20240829	151352	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16690	10	2	0.06	65603250	3945	170.93	16420	16780	16420	21650	11680	16680	16629.47	0.19	0	-1101	17160	16920	16760	16520	16360	17040	16640	59	4970	500	10340	10	1	11855168	1979	8.39	0.93	12	0.03	1989.00	17966.00	36900	20230828	-54.77	15320	20240805	8.94	25200	-33.77	20240509	15320	8.94	20240805	35800	-53.38	20230829	15320	8.94	20240805	0.60	N	462520	500	59 억		22668	N	N	40	N	00	N
12	20240829	141353	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16730	50	2	0.30	64035580	3851	166.85	16420	16780	16420	21650	11680	16680	16628.30	0.19	0	-1033	17160	16920	16760	16520	16360	17040	16640	59	4970	500	10340	10	1	11855168	1983	8.41	0.93	12	0.03	1989.00	17966.00	36900	20230828	-54.66	15320	20240805	9.20	25200	-33.61	20240509	15320	9.20	20240805	35800	-53.27	20230829	15320	9.20	20240805	0.60	N	462520	500	59 억		22668	N	N	40	N	00	N
13	20240829	131354	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16670	-10	5	-0.06	61216070	3682	159.53	16420	16780	16420	21650	11680	16680	16625.77	0.19	0	-1000	17160	16920	16760	16520	16360	17040	16640	59	4970	500	10340	10	1	11855168	1976	8.38	0.93	12	0.03	1989.00	17966.00	36900	20230828	-54.82	15320	20240805	8.81	25200	-33.85	20240509	15320	8.81	20240805	35800	-53.44	20230829	15320	8.81	20240805	0.60	N	462520	500	59 억		22668	N	N	40	N	00	N
14	20240829	121351	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16640	-40	5	-0.24	58502030	3519	152.47	16420	16780	16420	21650	11680	16680	16624.62	0.19	0	-899	17160	16920	16760	16520	16360	17040	16640	59	4970	500	10340	10	1	11855168	1973	8.37	0.93	12	0.03	1989.00	17966.00	36900	20230828	-54.91	15320	20240805	8.62	25200	-33.97	20240509	15320	8.62	20240805	35800	-53.52	20230829	15320	8.62	20240805	0.60	N	462520	500	59 억		22668	N	N	40	N	00	N
15	20240829	111351	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16750	70	2	0.42	55488500	3338	144.63	16420	16780	16420	21650	11680	16680	16623.28	0.19	0	-899	17160	16920	16760	16520	16360	17040	16640	59	4970	500	10340	10	1	11855168	1986	8.42	0.93	12	0.03	1989.00	17966.00	36900	20230828	-54.61	15320	20240805	9.33	25200	-33.53	20240509	15320	9.33	20240805	35800	-53.21	20230829	15320	9.33	20240805	0.60	N	462520	500	59 억		22668	N	N	40	N	00	N
16	20240829	101341	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16720	40	2	0.24	35162230	2123	91.98	16420	16750	16420	21650	11680	16680	16562.52	0.19	0	-514	17160	16920	16760	16520	16360	17040	16640	59	4970	500	10340	10	1	11855168	1982	8.41	0.93	12	0.02	1989.00	17966.00	36900	20230828	-54.69	15320	20240805	9.14	25200	-33.65	20240509	15320	9.14	20240805	35800	-53.30	20230829	15320	9.14	20240805	0.60	N	462520	500	59 억		22668	N	N	40	N	00	N
17	20240829	091352	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16710	30	2	0.18	21133790	1280	55.46	16420	16750	16420	21650	11680	16680	16510.77	0.19	0	-389	17160	16920	16760	16520	16360	17040	16640	59	4970	500	10340	10	1	11855168	1981	8.40	0.93	12	0.01	1989.00	17966.00	36900	20230828	-54.72	15320	20240805	9.07	25200	-33.69	20240509	15320	9.07	20240805	35800	-53.32	20230829	15320	9.07	20240805	0.60	N	462520	500	59 억		22668	N	N	40	N	00	N
18	20240828	161305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16680	-90	5	-0.54	38170050	2283	17.58	16600	17000	16600	21800	11740	16770	16719.51	0.20	0	-914	17190	16980	16830	16620	16470	16905	16545	59	5030	500	10390	10	1	11855168	1977	8.39	0.93	12	0.02	1989.00	17966.00	36900	20230828	-54.80	15320	20240805	8.88	25200	-33.81	20240509	15320	8.88	20240805	36900	-54.80	20230828	15320	8.88	20240805	0.63	N	462520	500	59 억		23714	N	N	40	N	00	N
19	20240828	151315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16670	-100	5	-0.60	33032070	1975	15.20	16600	17000	16600	21800	11740	16770	16725.10	0.20	0	-815	17190	16980	16830	16620	16470	16905	16545	59	5030	500	10390	10	1	11855168	1976	8.38	0.93	12	0.02	1989.00	17966.00	36900	20230828	-54.82	15320	20240805	8.81	25200	-33.85	20240509	15320	8.81	20240805	36900	-54.82	20230828	15320	8.81	20240805	0.63	N	462520	500	59 억		23714	N	N	10	N	00	N
20	20240828	141316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16710	-60	5	-0.36	21555540	1287	9.91	16600	17000	16600	21800	11740	16770	16748.67	0.20	0	-743	17190	16980	16830	16620	16470	16905	16545	59	5030	500	10390	10	1	11855168	1981	8.40	0.93	12	0.01	1989.00	17966.00	36900	20230828	-54.72	15320	20240805	9.07	25200	-33.69	20240509	15320	9.07	20240805	36900	-54.72	20230828	15320	9.07	20240805	0.63	N	462520	500	59 억		23714	N	N	10	N	00	N
21	20240828	131316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16690	-80	5	-0.48	20353080	1215	9.35	16600	17000	16600	21800	11740	16770	16751.51	0.20	0	-687	17190	16980	16830	16620	16470	16905	16545	59	5030	500	10390	10	1	11855168	1979	8.39	0.93	12	0.01	1989.00	17966.00	36900	20230828	-54.77	15320	20240805	8.94	25200	-33.77	20240509	15320	8.94	20240805	36900	-54.77	20230828	15320	8.94	20240805	0.63	N	462520	500	59 억		23714	N	N	10	N	00	N
22	20240828	121312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16730	-40	5	-0.24	17329650	1034	7.96	16600	17000	16600	21800	11740	16770	16759.82	0.20	0	-566	17190	16980	16830	16620	16470	16905	16545	59	5030	500	10390	10	1	11855168	1983	8.41	0.93	12	0.01	1989.00	17966.00	36900	20230828	-54.66	15320	20240805	9.20	25200	-33.61	20240509	15320	9.20	20240805	36900	-54.66	20230828	15320	9.20	20240805	0.63	N	462520	500	59 억		23714	N	N	10	N	00	N
23	20240828	111311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16840	70	2	0.42	8623350	515	3.96	16600	17000	16600	21800	11740	16770	16744.37	0.20	0	-265	17190	16980	16830	16620	16470	16905	16545	59	5030	500	10390	10	1	11855168	1996	8.47	0.94	12	0.00	1989.00	17966.00	36900	20230828	-54.36	15320	20240805	9.92	25200	-33.17	20240509	15320	9.92	20240805	36900	-54.36	20230828	15320	9.92	20240805	0.63	N	462520	500	59 억		23714	N	N	10	N	00	N
24	20240828	101338	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16850	80	2	0.48	2376280	142	1.09	16600	17000	16600	21800	11740	16770	16734.37	0.20	0	-38	17190	16980	16830	16620	16470	16905	16545	59	5030	500	10390	10	1	11855168	1998	8.47	0.94	12	0.00	1989.00	17966.00	36900	20230828	-54.34	15320	20240805	9.99	25200	-33.13	20240509	15320	9.99	20240805	36900	-54.34	20230828	15320	9.99	20240805	0.63	N	462520	500	59 억		23714	N	N	10	N	00	N
25	20240828	091335	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16970	200	2	1.19	764640	46	0.35	16600	17000	16600	21800	11740	16770	16622.61	0.20	0	-3	17190	16980	16830	16620	16470	16905	16545	59	5030	500	10390	10	1	11855168	2012	8.53	0.94	12	0.00	1989.00	17966.00	36900	20230828	-54.01	15320	20240805	10.77	25200	-32.66	20240509	15320	10.77	20240805	36900	-54.01	20230828	15320	10.77	20240805	0.63	N	462520	500	59 억		23714	N	N	10	N	00	N
26	20240827	161302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16770	-170	5	-1.00	218487920	12972	165.19	16940	17040	16680	22000	11860	16940	16843.04	0.20	0	124	17220	17080	17010	16870	16800	17045	16835	59	5060	500	10500	10	1	11855168	1988	8.43	0.93	12	0.11	1989.00	17966.00	36900	20230828	-54.55	15320	20240805	9.46	25200	-33.45	20240509	15320	9.46	20240805	36900	-54.55	20230828	15320	9.46	20240805	0.64	N	462520	500	59 억		23902	N	N	10	N	00	N
27	20240827	151312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16820	-120	5	-0.71	200800320	11919	151.78	16940	17040	16680	22000	11860	16940	16847.08	0.20	0	203	17220	17080	17010	16870	16800	17045	16835	59	5060	500	10500	10	1	11855168	1994	8.46	0.94	12	0.10	1989.00	17966.00	36900	20230828	-54.42	15320	20240805	9.79	25200	-33.25	20240509	15320	9.79	20240805	36900	-54.42	20230828	15320	9.79	20240805	0.64	N	462520	500	59 억		23902	N	N	9	N	00	N
28	20240827	141317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16850	-90	5	-0.53	187439180	11124	141.65	16940	17040	16680	22000	11860	16940	16849.98	0.20	0	-18	17220	17080	17010	16870	16800	17045	16835	59	5060	500	10500	10	1	11855168	1998	8.47	0.94	12	0.09	1989.00	17966.00	36900	20230828	-54.34	15320	20240805	9.99	25200	-33.13	20240509	15320	9.99	20240805	36900	-54.34	20230828	15320	9.99	20240805	0.64	N	462520	500	59 억		23902	N	N	9	N	00	N
29	20240827	131321	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16810	-130	5	-0.77	182963690	10858	138.27	16940	17040	16680	22000	11860	16940	16850.59	0.20	0	-251	17220	17080	17010	16870	16800	17045	16835	59	5060	500	10500	10	1	11855168	1993	8.45	0.94	12	0.09	1989.00	17966.00	36900	20230828	-54.44	15320	20240805	9.73	25200	-33.29	20240509	15320	9.73	20240805	36900	-54.44	20230828	15320	9.73	20240805	0.64	N	462520	500	59 억		23902	N	N	9	N	00	N
30	20240827	121321	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16930	-10	5	-0.06	111806410	6624	84.35	16940	17040	16820	22000	11860	16940	16878.99	0.20	0	-456	17220	17080	17010	16870	16800	17045	16835	59	5060	500	10500	10	1	11855168	2007	8.51	0.94	12	0.06	1989.00	17966.00	36900	20230828	-54.12	15320	20240805	10.51	25200	-32.82	20240509	15320	10.51	20240805	36900	-54.12	20230828	15320	10.51	20240805	0.64	N	462520	500	59 억		23902	N	N	9	N	00	N
31	20240827	111320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16870	-70	5	-0.41	76294770	4523	57.60	16940	17040	16820	22000	11860	16940	16868.18	0.20	0	-475	17220	17080	17010	16870	16800	17045	16835	59	5060	500	10500	10	1	11855168	2000	8.48	0.94	12	0.04	1989.00	17966.00	36900	20230828	-54.28	15320	20240805	10.12	25200	-33.06	20240509	15320	10.12	20240805	36900	-54.28	20230828	15320	10.12	20240805	0.64	N	462520	500	59 억		23902	N	N	9	N	00	N
32	20240827	101315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16870	-70	5	-0.41	36779240	2181	27.77	16940	17040	16820	22000	11860	16940	16863.48	0.20	0	-487	17220	17080	17010	16870	16800	17045	16835	59	5060	500	10500	10	1	11855168	2000	8.48	0.94	12	0.02	1989.00	17966.00	36900	20230828	-54.28	15320	20240805	10.12	25200	-33.06	20240509	15320	10.12	20240805	36900	-54.28	20230828	15320	10.12	20240805	0.64	N	462520	500	59 억		23902	N	N	9	N	00	N
33	20240827	091318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16840	-100	5	-0.59	5260610	311	3.96	16940	17040	16840	22000	11860	16940	16915.14	0.20	0	-173	17220	17080	17010	16870	16800	17045	16835	59	5060	500	10500	10	1	11855168	1996	8.47	0.94	12	0.00	1989.00	17966.00	36900	20230828	-54.36	15320	20240805	9.92	25200	-33.17	20240509	15320	9.92	20240805	36900	-54.36	20230828	15320	9.92	20240805	0.64	N	462520	500	59 억		23902	N	N	9	N	00	N
34	20240826	161254	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16940	-210	5	-1.22	130589380	7670	135.01	17060	17150	16940	22250	12010	17150	17027.20	0.22	0	-2593	17550	17350	17110	16910	16670	17450	17010	59	5100	500	10630	10	1	11855168	2008	8.52	0.94	12	0.06	1989.00	17966.00	36900	20230828	-54.09	15320	20240805	10.57	25200	-32.78	20240509	15320	10.57	20240805	36900	-54.09	20230828	15320	10.57	20240805	0.64	N	462520	500	59 억		26515	N	N	9	N	00	N
35	20240826	151307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16980	-170	5	-0.99	115420110	6775	119.26	17060	17150	16940	22250	12010	17150	17036.16	0.22	0	-2227	17550	17350	17110	16910	16670	17450	17010	59	5100	500	10630	10	1	11855168	2013	8.54	0.95	12	0.06	1989.00	17966.00	36900	20230828	-53.98	15320	20240805	10.84	25200	-32.62	20240509	15320	10.84	20240805	36900	-53.98	20230828	15320	10.84	20240805	0.64	N	462520	500	59 억		26515	N	N	0	N	00	N
36	20240826	141311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17000	-150	5	-0.87	108605580	6374	112.20	17060	17150	16940	22250	12010	17150	17038.82	0.22	0	-2095	17550	17350	17110	16910	16670	17450	17010	59	5100	500	10630	10	1	11855168	2015	8.55	0.95	12	0.05	1989.00	17966.00	36900	20230828	-53.93	15320	20240805	10.97	25200	-32.54	20240509	15320	10.97	20240805	36900	-53.93	20230828	15320	10.97	20240805	0.64	N	462520	500	59 억		26515	N	N	0	N	00	N
37	20240826	131311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17050	-100	5	-0.58	87265530	5120	90.12	17060	17150	16940	22250	12010	17150	17044.03	0.22	0	-2063	17550	17350	17110	16910	16670	17450	17010	59	5100	500	10630	10	1	11855168	2021	8.57	0.95	12	0.04	1989.00	17966.00	36900	20230828	-53.79	15320	20240805	11.29	25200	-32.34	20240509	15320	11.29	20240805	36900	-53.79	20230828	15320	11.29	20240805	0.64	N	462520	500	59 억		26515	N	N	0	N	00	N
38	20240826	121306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17010	-140	5	-0.82	55742680	3267	57.51	17060	17150	17000	22250	12010	17150	17062.32	0.22	0	-1752	17550	17350	17110	16910	16670	17450	17010	59	5100	500	10630	10	1	11855168	2017	8.55	0.95	12	0.03	1989.00	17966.00	36900	20230828	-53.90	15320	20240805	11.03	25200	-32.50	20240509	15320	11.03	20240805	36900	-53.90	20230828	15320	11.03	20240805	0.64	N	462520	500	59 억		26515	N	N	0	N	00	N
39	20240826	111306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17100	-50	5	-0.29	19581780	1145	20.15	17060	17150	17000	22250	12010	17150	17101.95	0.22	0	-699	17550	17350	17110	16910	16670	17450	17010	59	5100	500	10630	10	1	11855168	2027	8.60	0.95	12	0.01	1989.00	17966.00	36900	20230828	-53.66	15320	20240805	11.62	25200	-32.14	20240509	15320	11.62	20240805	36900	-53.66	20230828	15320	11.62	20240805	0.64	N	462520	500	59 억		26515	N	N	0	N	00	N
40	20240826	101309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17150	0	3	0.00	18606710	1088	19.15	17060	17150	17000	22250	12010	17150	17101.71	0.22	0	-661	17550	17350	17110	16910	16670	17450	17010	59	5100	500	10630	10	1	11855168	2033	8.62	0.95	12	0.01	1989.00	17966.00	36900	20230828	-53.52	15320	20240805	11.95	25200	-31.94	20240509	15320	11.95	20240805	36900	-53.52	20230828	15320	11.95	20240805	0.64	N	462520	500	59 억		26515	N	N	0	N	00	N
41	20240826	091304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17150	0	3	0.00	4465980	261	4.59	17060	17150	17030	22250	12010	17150	17110.88	0.22	0	-42	17550	17350	17110	16910	16670	17450	17010	59	5100	500	10630	10	1	11855168	2033	8.62	0.95	12	0.00	1989.00	17966.00	36900	20230828	-53.52	15320	20240805	11.95	25200	-31.94	20240509	15320	11.95	20240805	36900	-53.52	20230828	15320	11.95	20240805	0.64	N	462520	500	59 억		26515	N	N	0	N	00	N
42	20240823	161254	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17150	40	2	0.23	96592220	5680	90.60	17050	17310	16870	22200	11980	17110	17005.67	0.23	0	-288	17470	17290	17170	16990	16870	17380	17080	59	5090	500	10600	10	1	11855168	2033	8.62	0.95	12	0.05	1989.00	17966.00	36900	20230828	-53.52	15320	20240805	11.95	25200	-31.94	20240509	15320	11.95	20240805	36900	-53.52	20230828	15320	11.95	20240805	0.63	N	462520	500	59 억		27082	N	N	55	N	00	N
43	20240823	151306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17050	-60	5	-0.35	95856990	5637	89.92	17050	17310	16870	22200	11980	17110	17004.97	0.23	0	-266	17470	17290	17170	16990	16870	17380	17080	59	5090	500	10600	10	1	11855168	2021	8.57	0.95	12	0.05	1989.00	17966.00	36900	20230828	-53.79	15320	20240805	11.29	25200	-32.34	20240509	15320	11.29	20240805	36900	-53.79	20230828	15320	11.29	20240805	0.63	N	462520	500	59 억		27082	N	N	55	N	00	N
44	20240823	141307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17140	30	2	0.18	88142880	5186	82.72	17050	17310	16870	22200	11980	17110	16996.31	0.23	0	84	17470	17290	17170	16990	16870	17380	17080	59	5090	500	10600	10	1	11855168	2032	8.62	0.95	12	0.04	1989.00	17966.00	36900	20230828	-53.55	15320	20240805	11.88	25200	-31.98	20240509	15320	11.88	20240805	36900	-53.55	20230828	15320	11.88	20240805	0.63	N	462520	500	59 억		27082	N	N	55	N	00	N
45	20240823	131303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16980	-130	5	-0.76	62693840	3685	58.78	17050	17310	16870	22200	11980	17110	17013.25	0.23	0	-1202	17470	17290	17170	16990	16870	17380	17080	59	5090	500	10600	10	1	11855168	2013	8.54	0.95	12	0.03	1989.00	17966.00	36900	20230828	-53.98	15320	20240805	10.84	25200	-32.62	20240509	15320	10.84	20240805	36900	-53.98	20230828	15320	10.84	20240805	0.63	N	462520	500	59 억		27082	N	N	55	N	00	N
46	20240823	121302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16890	-220	5	-1.29	53937770	3167	50.52	17050	17310	16870	22200	11980	17110	17031.19	0.23	0	-1225	17470	17290	17170	16990	16870	17380	17080	59	5090	500	10600	10	1	11855168	2002	8.49	0.94	12	0.03	1989.00	17966.00	36900	20230828	-54.23	15320	20240805	10.25	25200	-32.98	20240509	15320	10.25	20240805	36900	-54.23	20230828	15320	10.25	20240805	0.63	N	462520	500	59 억		27082	N	N	55	N	00	N
47	20240823	111300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16900	-210	5	-1.23	41429770	2427	38.71	17050	17310	16870	22200	11980	17110	17070.36	0.23	0	-1237	17470	17290	17170	16990	16870	17380	17080	59	5090	500	10600	10	1	11855168	2004	8.50	0.94	12	0.02	1989.00	17966.00	36900	20230828	-54.20	15320	20240805	10.31	25200	-32.94	20240509	15320	10.31	20240805	36900	-54.20	20230828	15320	10.31	20240805	0.63	N	462520	500	59 억		27082	N	N	55	N	00	N
48	20240823	101304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17170	60	2	0.35	11296690	658	10.50	17050	17310	17050	22200	11980	17110	17168.22	0.23	0	-287	17470	17290	17170	16990	16870	17380	17080	59	5090	500	10600	10	1	11855168	2036	8.63	0.96	12	0.01	1989.00	17966.00	36900	20230828	-53.47	15320	20240805	12.08	25200	-31.87	20240509	15320	12.08	20240805	36900	-53.47	20230828	15320	12.08	20240805	0.63	N	462520	500	59 억		27082	N	N	55	N	00	N
49	20240823	091304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17240	130	2	0.76	8551380	498	7.94	17050	17310	17050	22200	11980	17110	17171.45	0.23	0	-287	17470	17290	17170	16990	16870	17380	17080	59	5090	500	10600	10	1	11855168	2044	8.67	0.96	12	0.00	1989.00	17966.00	36900	20230828	-53.28	15320	20240805	12.53	25200	-31.59	20240509	15320	12.53	20240805	36900	-53.28	20230828	15320	12.53	20240805	0.63	N	462520	500	59 억		27082	N	N	55	N	00	N
50	20240822	161259	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17110	-60	5	-0.35	105473930	6160	169.05	17050	17350	17050	22300	12020	17170	17122.39	0.23	0	-324	17550	17360	17210	17020	16870	17455	17115	59	5130	500	10640	10	1	11855168	2028	8.60	0.95	12	0.05	1989.00	17966.00	38550	20230816	-55.62	15320	20240805	11.68	25200	-32.10	20240509	15320	11.68	20240805	36900	-53.63	20230828	15320	11.68	20240805	0.63	N	462520	500	59 억		27394	N	N	55	N	00	N
51	20240822	151307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17120	-50	5	-0.29	93332590	5451	149.59	17050	17350	17050	22300	12020	17170	17122.10	0.23	0	-311	17550	17360	17210	17020	16870	17455	17115	59	5130	500	10640	10	1	11855168	2030	8.61	0.95	12	0.05	1989.00	17966.00	38550	20230816	-55.59	15320	20240805	11.75	25200	-32.06	20240509	15320	11.75	20240805	36900	-53.60	20230828	15320	11.75	20240805	0.63	N	462520	500	59 억		27394	N	N	2	N	00	N
52	20240822	141310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17100	-70	5	-0.41	85092940	4970	136.39	17050	17350	17050	22300	12020	17170	17121.32	0.23	0	-189	17550	17360	17210	17020	16870	17455	17115	59	5130	500	10640	10	1	11855168	2027	8.60	0.95	12	0.04	1989.00	17966.00	38550	20230816	-55.64	15320	20240805	11.62	25200	-32.14	20240509	15320	11.62	20240805	36900	-53.66	20230828	15320	11.62	20240805	0.63	N	462520	500	59 억		27394	N	N	2	N	00	N
53	20240822	131306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17110	-60	5	-0.35	71234540	4159	114.13	17050	17350	17050	22300	12020	17170	17127.80	0.23	0	-37	17550	17360	17210	17020	16870	17455	17115	59	5130	500	10640	10	1	11855168	2028	8.60	0.95	12	0.04	1989.00	17966.00	38550	20230816	-55.62	15320	20240805	11.68	25200	-32.10	20240509	15320	11.68	20240805	36900	-53.63	20230828	15320	11.68	20240805	0.63	N	462520	500	59 억		27394	N	N	2	N	00	N
54	20240822	121312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17180	10	2	0.06	57228030	3341	91.68	17050	17350	17050	22300	12020	17170	17129.01	0.23	0	109	17550	17360	17210	17020	16870	17455	17115	59	5130	500	10640	10	1	11855168	2037	8.64	0.96	12	0.03	1989.00	17966.00	38550	20230816	-55.43	15320	20240805	12.14	25200	-31.83	20240509	15320	12.14	20240805	36900	-53.44	20230828	15320	12.14	20240805	0.63	N	462520	500	59 억		27394	N	N	2	N	00	N
55	20240822	111300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17190	20	2	0.12	45498100	2658	72.94	17050	17350	17050	22300	12020	17170	17117.42	0.23	0	331	17550	17360	17210	17020	16870	17455	17115	59	5130	500	10640	10	1	11855168	2038	8.64	0.96	12	0.02	1989.00	17966.00	38550	20230816	-55.41	15320	20240805	12.21	25200	-31.79	20240509	15320	12.21	20240805	36900	-53.41	20230828	15320	12.21	20240805	0.63	N	462520	500	59 억		27394	N	N	2	N	00	N
56	20240822	101258	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17090	-80	5	-0.47	35336840	2063	56.61	17050	17350	17050	22300	12020	17170	17128.86	0.23	0	357	17550	17360	17210	17020	16870	17455	17115	59	5130	500	10640	10	1	11855168	2026	8.59	0.95	12	0.02	1989.00	17966.00	38550	20230816	-55.67	15320	20240805	11.55	25200	-32.18	20240509	15320	11.55	20240805	36900	-53.69	20230828	15320	11.55	20240805	0.63	N	462520	500	59 억		27394	N	N	2	N	00	N
57	20240822	091301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17170	0	3	0.00	14989720	874	23.98	17050	17170	17050	22300	12020	17170	17150.71	0.23	0	356	17550	17360	17210	17020	16870	17455	17115	59	5130	500	10640	10	1	11855168	2036	8.63	0.96	12	0.01	1989.00	17966.00	38550	20230816	-55.46	15320	20240805	12.08	25200	-31.87	20240509	15320	12.08	20240805	36900	-53.47	20230828	15320	12.08	20240805	0.63	N	462520	500	59 억		27394	N	N	2	N	00	N
58	20240821	161251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17170	-70	5	-0.41	62532470	3644	24.33	17060	17400	17060	22400	12070	17240	17160.39	0.23	0	-253	17606	17422	17136	16952	16666	17515	17045	59	5160	500	10680	10	1	11855168	2036	8.63	0.96	12	0.03	1989.00	17966.00	41400	20230814	-58.53	15320	20240805	12.08	25200	-31.87	20240509	15320	12.08	20240805	36900	-53.47	20230828	15320	12.08	20240805	0.64	N	462520	500	59 억		27735	N	N	2	N	00	N
59	20240821	151311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17150	-90	5	-0.52	54274650	3163	21.12	17060	17400	17060	22400	12070	17240	17159.23	0.23	0	-159	17606	17422	17136	16952	16666	17515	17045	59	5160	500	10680	10	1	11855168	2033	8.62	0.95	12	0.03	1989.00	17966.00	41400	20230814	-58.57	15320	20240805	11.95	25200	-31.94	20240509	15320	11.95	20240805	36900	-53.52	20230828	15320	11.95	20240805	0.64	N	462520	500	59 억		27735	N	N	7	N	00	N
60	20240821	141305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17220	-20	5	-0.12	35320380	2055	13.72	17060	17400	17060	22400	12070	17240	17187.53	0.23	0	-218	17606	17422	17136	16952	16666	17515	17045	59	5160	500	10680	10	1	11855168	2041	8.66	0.96	12	0.02	1989.00	17966.00	41400	20230814	-58.41	15320	20240805	12.40	25200	-31.67	20240509	15320	12.40	20240805	36900	-53.33	20230828	15320	12.40	20240805	0.64	N	462520	500	59 억		27735	N	N	7	N	00	N
61	20240821	131314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17130	-110	5	-0.64	28520060	1658	11.07	17060	17400	17060	22400	12070	17240	17201.48	0.23	0	-250	17606	17422	17136	16952	16666	17515	17045	59	5160	500	10680	10	1	11855168	2031	8.61	0.95	12	0.01	1989.00	17966.00	41400	20230814	-58.62	15320	20240805	11.81	25200	-32.02	20240509	15320	11.81	20240805	36900	-53.58	20230828	15320	11.81	20240805	0.64	N	462520	500	59 억		27735	N	N	7	N	00	N
62	20240821	121311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17110	-130	5	-0.75	25385780	1475	9.85	17060	17400	17060	22400	12070	17240	17210.70	0.23	0	-259	17606	17422	17136	16952	16666	17515	17045	59	5160	500	10680	10	1	11855168	2028	8.60	0.95	12	0.01	1989.00	17966.00	41400	20230814	-58.67	15320	20240805	11.68	25200	-32.10	20240509	15320	11.68	20240805	36900	-53.63	20230828	15320	11.68	20240805	0.64	N	462520	500	59 억		27735	N	N	7	N	00	N
63	20240821	111307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17100	-140	5	-0.81	23792480	1382	9.23	17060	17400	17060	22400	12070	17240	17215.98	0.23	0	-223	17606	17422	17136	16952	16666	17515	17045	59	5160	500	10680	10	1	11855168	2027	8.60	0.95	12	0.01	1989.00	17966.00	41400	20230814	-58.70	15320	20240805	11.62	25200	-32.14	20240509	15320	11.62	20240805	36900	-53.66	20230828	15320	11.62	20240805	0.64	N	462520	500	59 억		27735	N	N	7	N	00	N
64	20240821	101312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17100	-140	5	-0.81	16081580	932	6.22	17060	17400	17060	22400	12070	17240	17254.91	0.23	0	-112	17606	17422	17136	16952	16666	17515	17045	59	5160	500	10680	10	1	11855168	2027	8.60	0.95	12	0.01	1989.00	17966.00	41400	20230814	-58.70	15320	20240805	11.62	25200	-32.14	20240509	15320	11.62	20240805	36900	-53.66	20230828	15320	11.62	20240805	0.64	N	462520	500	59 억		27735	N	N	7	N	00	N
65	20240821	091301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17340	100	2	0.58	1341960	78	0.52	17060	17400	17060	22400	12070	17240	17204.62	0.23	0	-8	17606	17422	17136	16952	16666	17515	17045	59	5160	500	10680	10	1	11855168	2056	8.72	0.97	12	0.00	1989.00	17966.00	41400	20230814	-58.12	15320	20240805	13.19	25200	-31.19	20240509	15320	13.19	20240805	36900	-53.01	20230828	15320	13.19	20240805	0.64	N	462520	500	59 억		27735	N	N	7	N	00	N
66	20240820	161246	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17240	410	2	2.44	256086140	14976	129.33	16960	17320	16850	21850	11790	16830	17095.80	0.19	0	4223	17316	17072	16946	16702	16576	17010	16640	59	5020	500	10430	10	1	11855168	2044	8.67	0.96	12	0.13	1989.00	17966.00	42050	20230811	-59.00	15320	20240805	12.53	25200	-31.59	20240509	15320	12.53	20240805	36900	-53.28	20230828	15320	12.53	20240805	0.64	N	462520	500	59 억		22751	N	N	7	N	00	N
67	20240820	151303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17240	410	2	2.44	240377020	14065	121.46	16960	17320	16850	21850	11790	16830	17090.44	0.19	0	3972	17316	17072	16946	16702	16576	17010	16640	59	5020	500	10430	10	1	11855168	2044	8.67	0.96	12	0.12	1989.00	17966.00	42050	20230811	-59.00	15320	20240805	12.53	25200	-31.59	20240509	15320	12.53	20240805	36900	-53.28	20230828	15320	12.53	20240805	0.64	N	462520	500	59 억		22751	N	N	34	N	00	N
68	20240820	141255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17080	250	2	1.49	138990920	8167	70.53	16960	17150	16850	21850	11790	16830	17018.60	0.19	0	519	17316	17072	16946	16702	16576	17010	16640	59	5020	500	10430	10	1	11855168	2025	8.59	0.95	12	0.07	1989.00	17966.00	42050	20230811	-59.38	15320	20240805	11.49	25200	-32.22	20240509	15320	11.49	20240805	36900	-53.71	20230828	15320	11.49	20240805	0.64	N	462520	500	59 억		22751	N	N	34	N	00	N
69	20240820	131301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17020	190	2	1.13	125293090	7362	63.58	16960	17150	16850	21850	11790	16830	17018.89	0.19	0	190	17316	17072	16946	16702	16576	17010	16640	59	5020	500	10430	10	1	11855168	2018	8.56	0.95	12	0.06	1989.00	17966.00	42050	20230811	-59.52	15320	20240805	11.10	25200	-32.46	20240509	15320	11.10	20240805	36900	-53.88	20230828	15320	11.10	20240805	0.64	N	462520	500	59 억		22751	N	N	34	N	00	N
70	20240820	121252	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16890	60	2	0.36	119857790	7041	60.80	16960	17150	16850	21850	11790	16830	17022.84	0.19	0	185	17316	17072	16946	16702	16576	17010	16640	59	5020	500	10430	10	1	11855168	2002	8.49	0.94	12	0.06	1989.00	17966.00	42050	20230811	-59.83	15320	20240805	10.25	25200	-32.98	20240509	15320	10.25	20240805	36900	-54.23	20230828	15320	10.25	20240805	0.64	N	462520	500	59 억		22751	N	N	34	N	00	N
71	20240820	111251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17100	270	2	1.60	94212970	5526	47.72	16960	17150	16930	21850	11790	16830	17049.04	0.19	0	-117	17316	17072	16946	16702	16576	17010	16640	59	5020	500	10430	10	1	11855168	2027	8.60	0.95	12	0.05	1989.00	17966.00	42050	20230811	-59.33	15320	20240805	11.62	25200	-32.14	20240509	15320	11.62	20240805	36900	-53.66	20230828	15320	11.62	20240805	0.64	N	462520	500	59 억		22751	N	N	34	N	00	N
72	20240820	101245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17150	320	2	1.90	47158880	2768	23.90	16960	17150	16930	21850	11790	16830	17037.17	0.19	0	-105	17316	17072	16946	16702	16576	17010	16640	59	5020	500	10430	10	1	11855168	2033	8.62	0.95	12	0.02	1989.00	17966.00	42050	20230811	-59.22	15320	20240805	11.95	25200	-31.94	20240509	15320	11.95	20240805	36900	-53.52	20230828	15320	11.95	20240805	0.64	N	462520	500	59 억		22751	N	N	34	N	00	N
73	20240820	091251	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17050	220	2	1.31	5187450	306	2.64	16960	17060	16930	21850	11790	16830	16952.45	0.19	0	143	17316	17072	16946	16702	16576	17010	16640	59	5020	500	10430	10	1	11855168	2021	8.57	0.95	12	0.00	1989.00	17966.00	42050	20230811	-59.45	15320	20240805	11.29	25200	-32.34	20240509	15320	11.29	20240805	36900	-53.79	20230828	15320	11.29	20240805	0.64	N	462520	500	59 억		22751	N	N	34	N	00	N
74	20240819	161236	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16830	-300	5	-1.75	195679350	11572	143.97	17130	17190	16820	22250	12000	17130	16909.73	0.22	0	-3526	17463	17296	17213	17046	16963	17255	17005	59	5120	500	10620	10	1	11855168	1995	8.46	0.94	12	0.10	1989.00	17966.00	47600	20230810	-64.64	15320	20240805	9.86	25200	-33.21	20240509	15320	9.86	20240805	36900	-54.39	20230828	15320	9.86	20240805	0.64	N	462520	500	59 억		26009	N	N	34	N	00	N
75	20240819	151248	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16920	-210	5	-1.23	187768040	11102	138.12	17130	17190	16820	22250	12000	17130	16912.99	0.22	0	-3523	17463	17296	17213	17046	16963	17255	17005	59	5120	500	10620	10	1	11855168	2006	8.51	0.94	12	0.09	1989.00	17966.00	47600	20230810	-64.45	15320	20240805	10.44	25200	-32.86	20240509	15320	10.44	20240805	36900	-54.15	20230828	15320	10.44	20240805	0.64	N	462520	500	59 억		26009	N	N	13	N	00	N
76	20240819	141246	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16960	-170	5	-0.99	139104830	8217	102.23	17130	17190	16840	22250	12000	17130	16928.91	0.22	0	-2898	17463	17296	17213	17046	16963	17255	17005	59	5120	500	10620	10	1	11855168	2011	8.53	0.94	12	0.07	1989.00	17966.00	47600	20230810	-64.37	15320	20240805	10.70	25200	-32.70	20240509	15320	10.70	20240805	36900	-54.04	20230828	15320	10.70	20240805	0.64	N	462520	500	59 억		26009	N	N	13	N	00	N
77	20240819	131244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16970	-160	5	-0.93	115569280	6829	84.96	17130	17190	16840	22250	12000	17130	16923.31	0.22	0	-2912	17463	17296	17213	17046	16963	17255	17005	59	5120	500	10620	10	1	11855168	2012	8.53	0.94	12	0.06	1989.00	17966.00	47600	20230810	-64.35	15320	20240805	10.77	25200	-32.66	20240509	15320	10.77	20240805	36900	-54.01	20230828	15320	10.77	20240805	0.64	N	462520	500	59 억		26009	N	N	13	N	00	N
78	20240819	121244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16930	-200	5	-1.17	101904750	6021	74.91	17130	17190	16840	22250	12000	17130	16924.89	0.22	0	-2420	17463	17296	17213	17046	16963	17255	17005	59	5120	500	10620	10	1	11855168	2007	8.51	0.94	12	0.05	1989.00	17966.00	47600	20230810	-64.43	15320	20240805	10.51	25200	-32.82	20240509	15320	10.51	20240805	36900	-54.12	20230828	15320	10.51	20240805	0.64	N	462520	500	59 억		26009	N	N	13	N	00	N
79	20240819	111246	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16870	-260	5	-1.52	79086010	4668	58.07	17130	17190	16870	22250	12000	17130	16942.16	0.22	0	-1908	17463	17296	17213	17046	16963	17255	17005	59	5120	500	10620	10	1	11855168	2000	8.48	0.94	12	0.04	1989.00	17966.00	47600	20230810	-64.56	15320	20240805	10.12	25200	-33.06	20240509	15320	10.12	20240805	36900	-54.28	20230828	15320	10.12	20240805	0.64	N	462520	500	59 억		26009	N	N	13	N	00	N
80	20240819	101244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17000	-130	5	-0.76	52725250	3108	38.67	17130	17190	16890	22250	12000	17130	16964.37	0.22	0	-1941	17463	17296	17213	17046	16963	17255	17005	59	5120	500	10620	10	1	11855168	2015	8.55	0.95	12	0.03	1989.00	17966.00	47600	20230810	-64.29	15320	20240805	10.97	25200	-32.54	20240509	15320	10.97	20240805	36900	-53.93	20230828	15320	10.97	20240805	0.64	N	462520	500	59 억		26009	N	N	13	N	00	N
81	20240819	091242	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17040	-90	5	-0.53	5525070	324	4.03	17130	17190	17040	22250	12000	17130	17052.69	0.22	0	-153	17463	17296	17213	17046	16963	17255	17005	59	5120	500	10620	10	1	11855168	2020	8.57	0.95	12	0.00	1989.00	17966.00	47600	20230810	-64.20	15320	20240805	11.23	25200	-32.38	20240509	15320	11.23	20240805	36900	-53.82	20230828	15320	11.23	20240805	0.64	N	462520	500	59 억		26009	N	N	13	N	00	N
82	20240816	161232	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17130	-150	5	-0.87	137525060	8003	115.20	17200	17380	17130	22450	12100	17280	17184.26	0.23	0	-1333	17506	17392	17296	17182	17086	17345	17135	59	5170	500	10710	10	1	11855168	2031	8.61	0.95	12	0.07	1989.00	17966.00	49000	20230809	-65.04	15320	20240805	11.81	25200	-32.02	20240509	15320	11.81	20240805	38550	-55.56	20230816	15320	11.81	20240805	0.64	N	462520	500	59 억		27252	N	N	13	N	00	N
83	20240816	151242	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17130	-150	5	-0.87	128734710	7490	107.82	17200	17380	17130	22450	12100	17280	17187.54	0.23	0	-1167	17506	17392	17296	17182	17086	17345	17135	59	5170	500	10710	10	1	11855168	2031	8.61	0.95	12	0.06	1989.00	17966.00	49000	20230809	-65.04	15320	20240805	11.81	25200	-32.02	20240509	15320	11.81	20240805	38550	-55.56	20230816	15320	11.81	20240805	0.64	N	462520	500	59 억		27252	N	N	4	N	00	N
84	20240816	141243	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17200	-80	5	-0.46	91792490	5336	76.81	17200	17380	17130	22450	12100	17280	17202.49	0.23	0	-1148	17506	17392	17296	17182	17086	17345	17135	59	5170	500	10710	10	1	11855168	2039	8.65	0.96	12	0.05	1989.00	17966.00	49000	20230809	-64.90	15320	20240805	12.27	25200	-31.75	20240509	15320	12.27	20240805	38550	-55.38	20230816	15320	12.27	20240805	0.64	N	462520	500	59 억		27252	N	N	4	N	00	N
85	20240816	131245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17170	-110	5	-0.64	77202170	4486	64.57	17200	17380	17130	22450	12100	17280	17209.58	0.23	0	-1115	17506	17392	17296	17182	17086	17345	17135	59	5170	500	10710	10	1	11855168	2036	8.63	0.96	12	0.04	1989.00	17966.00	49000	20230809	-64.96	15320	20240805	12.08	25200	-31.87	20240509	15320	12.08	20240805	38550	-55.46	20230816	15320	12.08	20240805	0.64	N	462520	500	59 억		27252	N	N	4	N	00	N
86	20240816	121236	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17220	-60	5	-0.35	72545550	4215	60.67	17200	17380	17130	22450	12100	17280	17211.28	0.23	0	-1073	17506	17392	17296	17182	17086	17345	17135	59	5170	500	10710	10	1	11855168	2041	8.66	0.96	12	0.04	1989.00	17966.00	49000	20230809	-64.86	15320	20240805	12.40	25200	-31.67	20240509	15320	12.40	20240805	38550	-55.33	20230816	15320	12.40	20240805	0.64	N	462520	500	59 억		27252	N	N	4	N	00	N
87	20240816	111242	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17240	-40	5	-0.23	60112340	3493	50.28	17200	17380	17130	22450	12100	17280	17209.37	0.23	0	-661	17506	17392	17296	17182	17086	17345	17135	59	5170	500	10710	10	1	11855168	2044	8.67	0.96	12	0.03	1989.00	17966.00	49000	20230809	-64.82	15320	20240805	12.53	25200	-31.59	20240509	15320	12.53	20240805	38550	-55.28	20230816	15320	12.53	20240805	0.64	N	462520	500	59 억		27252	N	N	4	N	00	N
88	20240816	101237	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17280	0	3	0.00	45154510	2622	37.74	17200	17380	17130	22450	12100	17280	17221.40	0.23	0	-798	17506	17392	17296	17182	17086	17345	17135	59	5170	500	10710	10	1	11855168	2049	8.69	0.96	12	0.02	1989.00	17966.00	49000	20230809	-64.73	15320	20240805	12.79	25200	-31.43	20240509	15320	12.79	20240805	38550	-55.18	20230816	15320	12.79	20240805	0.64	N	462520	500	59 억		27252	N	N	4	N	00	N
89	20240816	091240	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17330	50	2	0.29	3450370	200	2.88	17200	17380	17200	22450	12100	17280	17251.85	0.23	0	-56	17506	17392	17296	17182	17086	17345	17135	59	5170	500	10710	10	1	11855168	2055	8.71	0.96	12	0.00	1989.00	17966.00	49000	20230809	-64.63	15320	20240805	13.12	25200	-31.23	20240509	15320	13.12	20240805	38550	-55.05	20230816	15320	13.12	20240805	0.64	N	462520	500	59 억		27252	N	N	4	N	00	N
90	20240814	161241	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17280	-20	5	-0.12	119868790	6944	67.12	17370	17410	17200	22450	12110	17300	17262.21	0.23	0	349	17713	17506	17303	17096	16893	17610	17200	59	5150	500	10720	10	1	11855168	2049	8.69	0.96	12	0.06	1989.00	17966.00	55600	20230808	-68.92	15320	20240805	12.79	25200	-31.43	20240509	15320	12.79	20240805	41400	-58.26	20230814	15320	12.79	20240805	0.64	N	462520	500	59 억		27148	N	N	4	N	00	N
91	20240814	151243	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17250	-50	5	-0.29	115150500	6671	64.49	17370	17410	17200	22450	12110	17300	17261.36	0.23	0	361	17713	17506	17303	17096	16893	17610	17200	59	5150	500	10720	10	1	11855168	2045	8.67	0.96	12	0.06	1989.00	17966.00	55600	20230808	-68.97	15320	20240805	12.60	25200	-31.55	20240509	15320	12.60	20240805	41400	-58.33	20230814	15320	12.60	20240805	0.64	N	462520	500	59 억		27148	N	N	23	N	00	N
92	20240814	141249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17230	-70	5	-0.40	86251210	4993	48.26	17370	17410	17200	22450	12110	17300	17274.43	0.23	0	126	17713	17506	17303	17096	16893	17610	17200	59	5150	500	10720	10	1	11855168	2043	8.66	0.96	12	0.04	1989.00	17966.00	55600	20230808	-69.01	15320	20240805	12.47	25200	-31.63	20240509	15320	12.47	20240805	41400	-58.38	20230814	15320	12.47	20240805	0.64	N	462520	500	59 억		27148	N	N	23	N	00	N
93	20240814	131244	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17280	-20	5	-0.12	77561750	4489	43.39	17370	17410	17200	22450	12110	17300	17278.18	0.23	0	156	17713	17506	17303	17096	16893	17610	17200	59	5150	500	10720	10	1	11855168	2049	8.69	0.96	12	0.04	1989.00	17966.00	55600	20230808	-68.92	15320	20240805	12.79	25200	-31.43	20240509	15320	12.79	20240805	41400	-58.26	20230814	15320	12.79	20240805	0.64	N	462520	500	59 억		27148	N	N	23	N	00	N
94	20240814	121235	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17310	10	2	0.06	51752350	2991	28.91	17370	17410	17210	22450	12110	17300	17302.69	0.23	0	133	17713	17506	17303	17096	16893	17610	17200	59	5150	500	10720	10	1	11855168	2052	8.70	0.96	12	0.03	1989.00	17966.00	55600	20230808	-68.87	15320	20240805	12.99	25200	-31.31	20240509	15320	12.99	20240805	41400	-58.19	20230814	15320	12.99	20240805	0.64	N	462520	500	59 억		27148	N	N	23	N	00	N
95	20240814	111232	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17300	0	3	0.00	34482860	1992	19.26	17370	17410	17210	22450	12110	17300	17310.67	0.23	0	207	17713	17506	17303	17096	16893	17610	17200	59	5150	500	10720	10	1	11855168	2051	8.70	0.96	12	0.02	1989.00	17966.00	55600	20230808	-68.88	15320	20240805	12.92	25200	-31.35	20240509	15320	12.92	20240805	41400	-58.21	20230814	15320	12.92	20240805	0.64	N	462520	500	59 억		27148	N	N	23	N	00	N
96	20240814	101229	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17320	20	2	0.12	23725200	1369	13.23	17370	17410	17210	22450	12110	17300	17330.31	0.23	0	174	17713	17506	17303	17096	16893	17610	17200	59	5150	500	10720	10	1	11855168	2053	8.71	0.96	12	0.01	1989.00	17966.00	55600	20230808	-68.85	15320	20240805	13.05	25200	-31.27	20240509	15320	13.05	20240805	41400	-58.16	20230814	15320	13.05	20240805	0.64	N	462520	500	59 억		27148	N	N	23	N	00	N
97	20240814	091303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17400	100	2	0.58	2187010	126	1.22	17370	17410	17330	22450	12110	17300	17357.22	0.23	0	25	17713	17506	17303	17096	16893	17610	17200	59	5150	500	10720	10	1	11855168	2063	8.75	0.97	12	0.00	1989.00	17966.00	55600	20230808	-68.71	15320	20240805	13.58	25200	-30.95	20240509	15320	13.58	20240805	41400	-57.97	20230814	15320	13.58	20240805	0.64	N	462520	500	59 억		27148	N	N	23	N	00	N
98	20240813	161223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17300	0	3	0.00	176672980	10279	98.31	17120	17510	17100	22450	12110	17300	17187.65	0.22	0	1439	17773	17536	17283	17046	16793	17655	17165	59	5150	500	10720	10	1	11855168	2051	8.70	0.96	12	0.09	1989.00	17966.00	55600	20230808	-68.88	15320	20240805	12.92	25200	-31.35	20240509	15320	12.92	20240805	41400	-58.21	20230814	15320	12.92	20240805	0.64	N	462520	500	59 억		25579	N	N	23	N	00	N
99	20240813	151233	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17230	-70	5	-0.40	172789160	10054	96.16	17120	17510	17100	22450	12110	17300	17186.11	0.22	0	1472	17773	17536	17283	17046	16793	17655	17165	59	5150	500	10720	10	1	11855168	2043	8.66	0.96	12	0.08	1989.00	17966.00	55600	20230808	-69.01	15320	20240805	12.47	25200	-31.63	20240509	15320	12.47	20240805	41400	-58.38	20230814	15320	12.47	20240805	0.64	N	462520	500	59 억		25579	N	N	0	N	00	N
100	20240813	141227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17310	10	2	0.06	166658030	9699	92.76	17120	17510	17100	22450	12110	17300	17183.01	0.22	0	1225	17773	17536	17283	17046	16793	17655	17165	59	5150	500	10720	10	1	11855168	2052	8.70	0.96	12	0.08	1989.00	17966.00	55600	20230808	-68.87	15320	20240805	12.99	25200	-31.31	20240509	15320	12.99	20240805	41400	-58.19	20230814	15320	12.99	20240805	0.64	N	462520	500	59 억		25579	N	N	0	N	00	N
101	20240813	131227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17120	-180	5	-1.04	98417080	5742	54.92	17120	17350	17110	22450	12110	17300	17139.86	0.22	0	1151	17773	17536	17283	17046	16793	17655	17165	59	5150	500	10720	10	1	11855168	2030	8.61	0.95	12	0.05	1989.00	17966.00	55600	20230808	-69.21	15320	20240805	11.75	25200	-32.06	20240509	15320	11.75	20240805	41400	-58.65	20230814	15320	11.75	20240805	0.64	N	462520	500	59 억		25579	N	N	0	N	00	N
102	20240813	121223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17200	-100	5	-0.58	83479650	4871	46.59	17120	17350	17110	22450	12110	17300	17138.09	0.22	0	873	17773	17536	17283	17046	16793	17655	17165	59	5150	500	10720	10	1	11855168	2039	8.65	0.96	12	0.04	1989.00	17966.00	55600	20230808	-69.06	15320	20240805	12.27	25200	-31.75	20240509	15320	12.27	20240805	41400	-58.45	20230814	15320	12.27	20240805	0.64	N	462520	500	59 억		25579	N	N	0	N	00	N
103	20240813	111220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17190	-110	5	-0.64	44116510	2573	24.61	17120	17350	17110	22450	12110	17300	17145.94	0.22	0	-235	17773	17536	17283	17046	16793	17655	17165	59	5150	500	10720	10	1	11855168	2038	8.64	0.96	12	0.02	1989.00	17966.00	55600	20230808	-69.08	15320	20240805	12.21	25200	-31.79	20240509	15320	12.21	20240805	41400	-58.48	20230814	15320	12.21	20240805	0.64	N	462520	500	59 억		25579	N	N	0	N	00	N
104	20240813	101218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17210	-90	5	-0.52	30669530	1788	17.10	17120	17350	17110	22450	12110	17300	17152.98	0.22	0	-303	17773	17536	17283	17046	16793	17655	17165	59	5150	500	10720	10	1	11855168	2040	8.65	0.96	12	0.02	1989.00	17966.00	55600	20230808	-69.05	15320	20240805	12.34	25200	-31.71	20240509	15320	12.34	20240805	41400	-58.43	20230814	15320	12.34	20240805	0.64	N	462520	500	59 억		25579	N	N	0	N	00	N
105	20240813	091223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17190	-110	5	-0.64	12266500	715	6.84	17120	17350	17120	22450	12110	17300	17155.94	0.22	0	229	17773	17536	17283	17046	16793	17655	17165	59	5150	500	10720	10	1	11855168	2038	8.64	0.96	12	0.01	1989.00	17966.00	55600	20230808	-69.08	15320	20240805	12.21	25200	-31.79	20240509	15320	12.21	20240805	41400	-58.48	20230814	15320	12.21	20240805	0.64	N	462520	500	59 억		25579	N	N	0	N	00	N
106	20240812	161207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17300	10	2	0.06	180317210	10435	207.17	17030	17520	17030	22450	12110	17290	17280.02	0.18	0	3827	17663	17476	17253	17066	16843	17570	17160	59	5160	500	10710	10	1	11855168	2051	8.70	0.96	12	0.09	1989.00	17966.00	66300	20230804	-73.91	15320	20240805	12.92	25200	-31.35	20240509	15320	12.92	20240805	41400	-58.21	20230814	15320	12.92	20240805	0.64	N	462520	500	59 억		21604	N	N	6	N	00	N
107	20240812	151213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17330	40	2	0.23	170395690	9862	195.79	17030	17520	17030	22450	12110	17290	17278.01	0.18	0	3788	17663	17476	17253	17066	16843	17570	17160	59	5160	500	10710	10	1	11855168	2055	8.71	0.96	12	0.08	1989.00	17966.00	66300	20230804	-73.86	15320	20240805	13.12	25200	-31.23	20240509	15320	13.12	20240805	41400	-58.14	20230814	15320	13.12	20240805	0.64	N	462520	500	59 억		21604	N	N	6	N	00	N
108	20240812	141212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17400	110	2	0.64	122675100	7104	141.04	17030	17520	17030	22450	12110	17290	17268.45	0.18	0	2855	17663	17476	17253	17066	16843	17570	17160	59	5160	500	10710	10	1	11855168	2063	8.75	0.97	12	0.06	1989.00	17966.00	66300	20230804	-73.76	15320	20240805	13.58	25200	-30.95	20240509	15320	13.58	20240805	41400	-57.97	20230814	15320	13.58	20240805	0.64	N	462520	500	59 억		21604	N	N	6	N	00	N
109	20240812	131207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17260	-30	5	-0.17	82950310	4813	95.55	17030	17520	17030	22450	12110	17290	17234.64	0.18	0	1554	17663	17476	17253	17066	16843	17570	17160	59	5160	500	10710	10	1	11855168	2046	8.68	0.96	12	0.04	1989.00	17966.00	66300	20230804	-73.97	15320	20240805	12.66	25200	-31.51	20240509	15320	12.66	20240805	41400	-58.31	20230814	15320	12.66	20240805	0.64	N	462520	500	59 억		21604	N	N	6	N	00	N
110	20240812	121209	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17340	50	2	0.29	69532590	4037	80.15	17030	17520	17030	22450	12110	17290	17223.83	0.18	0	1239	17663	17476	17253	17066	16843	17570	17160	59	5160	500	10710	10	1	11855168	2056	8.72	0.97	12	0.03	1989.00	17966.00	66300	20230804	-73.85	15320	20240805	13.19	25200	-31.19	20240509	15320	13.19	20240805	41400	-58.12	20230814	15320	13.19	20240805	0.64	N	462520	500	59 억		21604	N	N	6	N	00	N
111	20240812	111211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17380	90	2	0.52	58448970	3396	67.42	17030	17520	17030	22450	12110	17290	17211.12	0.18	0	1232	17663	17476	17253	17066	16843	17570	17160	59	5160	500	10710	10	1	11855168	2060	8.74	0.97	12	0.03	1989.00	17966.00	66300	20230804	-73.79	15320	20240805	13.45	25200	-31.03	20240509	15320	13.45	20240805	41400	-58.02	20230814	15320	13.45	20240805	0.64	N	462520	500	59 억		21604	N	N	6	N	00	N
112	20240812	101157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17400	110	2	0.64	49256970	2866	56.90	17030	17520	17030	22450	12110	17290	17186.66	0.18	0	1286	17663	17476	17253	17066	16843	17570	17160	59	5160	500	10710	10	1	11855168	2063	8.75	0.97	12	0.02	1989.00	17966.00	66300	20230804	-73.76	15320	20240805	13.58	25200	-30.95	20240509	15320	13.58	20240805	41400	-57.97	20230814	15320	13.58	20240805	0.64	N	462520	500	59 억		21604	N	N	6	N	00	N
113	20240812	091157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17470	180	2	1.04	28022110	1639	32.54	17030	17520	17030	22450	12110	17290	17097.08	0.18	0	796	17663	17476	17253	17066	16843	17570	17160	59	5160	500	10710	10	1	11855168	2071	8.78	0.97	12	0.01	1989.00	17966.00	66300	20230804	-73.65	15320	20240805	14.03	25200	-30.67	20240509	15320	14.03	20240805	41400	-57.80	20230814	15320	14.03	20240805	0.64	N	462520	500	59 억		21604	N	N	6	N	00	N
114	20240809	161148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17290	270	2	1.59	86538160	4999	81.32	17030	17440	17030	22100	11920	17020	17311.91	0.18	0	776	17240	17130	16990	16880	16740	17185	16935	59	5080	500	10550	10	1	11855168	2050	8.69	0.96	12	0.04	1989.00	17966.00	74100	20230803	-76.67	15320	20240805	12.86	25200	-31.39	20240509	15320	12.86	20240805	49000	-64.71	20230809	15320	12.86	20240805	0.65	N	462520	500	59 억		21168	N	N	6	N	00	N
115	20240809	151220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17310	290	2	1.70	78483760	4533	73.74	17030	17440	17030	22100	11920	17020	17313.87	0.18	0	710	17240	17130	16990	16880	16740	17185	16935	59	5080	500	10550	10	1	11855168	2052	8.70	0.96	12	0.04	1989.00	17966.00	74100	20230803	-76.64	15320	20240805	12.99	25200	-31.31	20240509	15320	12.99	20240805	49000	-64.67	20230809	15320	12.99	20240805	0.65	N	462520	500	59 억		21168	N	N	23	N	00	N
116	20240809	141228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17180	160	2	0.94	70399410	4063	66.10	17030	17440	17030	22100	11920	17020	17326.95	0.18	0	713	17240	17130	16990	16880	16740	17185	16935	59	5080	500	10550	10	1	11855168	2037	8.64	0.96	12	0.03	1989.00	17966.00	74100	20230803	-76.82	15320	20240805	12.14	25200	-31.83	20240509	15320	12.14	20240805	49000	-64.94	20230809	15320	12.14	20240805	0.65	N	462520	500	59 억		21168	N	N	23	N	00	N
117	20240809	131214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17400	380	2	2.23	58398540	3367	54.77	17030	17440	17030	22100	11920	17020	17344.38	0.18	0	791	17240	17130	16990	16880	16740	17185	16935	59	5080	500	10550	10	1	11855168	2063	8.75	0.97	12	0.03	1989.00	17966.00	74100	20230803	-76.52	15320	20240805	13.58	25200	-30.95	20240509	15320	13.58	20240805	49000	-64.49	20230809	15320	13.58	20240805	0.65	N	462520	500	59 억		21168	N	N	23	N	00	N
118	20240809	121213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17420	400	2	2.35	54145840	3122	50.79	17030	17440	17030	22100	11920	17020	17343.32	0.18	0	727	17240	17130	16990	16880	16740	17185	16935	59	5080	500	10550	10	1	11855168	2065	8.76	0.97	12	0.03	1989.00	17966.00	74100	20230803	-76.49	15320	20240805	13.71	25200	-30.87	20240509	15320	13.71	20240805	49000	-64.45	20230809	15320	13.71	20240805	0.65	N	462520	500	59 억		21168	N	N	23	N	00	N
119	20240809	111207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17370	350	2	2.06	41908440	2418	39.34	17030	17440	17030	22100	11920	17020	17331.86	0.18	0	377	17240	17130	16990	16880	16740	17185	16935	59	5080	500	10550	10	1	11855168	2059	8.73	0.97	12	0.02	1989.00	17966.00	74100	20230803	-76.56	15320	20240805	13.38	25200	-31.07	20240509	15320	13.38	20240805	49000	-64.55	20230809	15320	13.38	20240805	0.65	N	462520	500	59 억		21168	N	N	23	N	00	N
120	20240809	101211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17400	380	2	2.23	37912480	2188	35.59	17030	17440	17030	22100	11920	17020	17327.46	0.18	0	284	17240	17130	16990	16880	16740	17185	16935	59	5080	500	10550	10	1	11855168	2063	8.75	0.97	12	0.02	1989.00	17966.00	74100	20230803	-76.52	15320	20240805	13.58	25200	-30.95	20240509	15320	13.58	20240805	49000	-64.49	20230809	15320	13.58	20240805	0.65	N	462520	500	59 억		21168	N	N	23	N	00	N
121	20240809	091212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17300	280	2	1.65	6976630	404	6.57	17030	17300	17030	22100	11920	17020	17268.89	0.18	0	160	17240	17130	16990	16880	16740	17185	16935	59	5080	500	10550	10	1	11855168	2051	8.70	0.96	12	0.00	1989.00	17966.00	74100	20230803	-76.65	15320	20240805	12.92	25200	-31.35	20240509	15320	12.92	20240805	49000	-64.69	20230809	15320	12.92	20240805	0.65	N	462520	500	59 억		21168	N	N	23	N	00	N
122	20240808	161147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17020	-90	5	-0.53	101882690	6016	44.66	16880	17100	16850	22200	11980	17110	16935.26	0.18	0	345	17570	17340	16970	16740	16370	17455	16855	59	5090	500	10600	10	1	11855168	2018	8.56	0.95	12	0.05	1989.00	17966.00	74100	20230803	-77.03	15320	20240805	11.10	25200	-32.46	20240509	15320	11.10	20240805	55600	-69.39	20230808	15320	11.10	20240805	0.67	N	462520	500	59 억		20888	N	N	23	N	00	N
123	20240808	151204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17030	-80	5	-0.47	95149560	5620	41.72	16880	17100	16850	22200	11980	17110	16930.49	0.18	0	359	17570	17340	16970	16740	16370	17455	16855	59	5090	500	10600	10	1	11855168	2019	8.56	0.95	12	0.05	1989.00	17966.00	74100	20230803	-77.02	15320	20240805	11.16	25200	-32.42	20240509	15320	11.16	20240805	55600	-69.37	20230808	15320	11.16	20240805	0.67	N	462520	500	59 억		20888	N	N	0	N	00	N
124	20240808	141204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16900	-210	5	-1.23	68375380	4046	30.04	16880	17100	16850	22200	11980	17110	16899.45	0.18	0	466	17570	17340	16970	16740	16370	17455	16855	59	5090	500	10600	10	1	11855168	2004	8.50	0.94	12	0.03	1989.00	17966.00	74100	20230803	-77.19	15320	20240805	10.31	25200	-32.94	20240509	15320	10.31	20240805	55600	-69.60	20230808	15320	10.31	20240805	0.67	N	462520	500	59 억		20888	N	N	0	N	00	N
125	20240808	131202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16900	-210	5	-1.23	66073900	3910	29.03	16880	17100	16850	22200	11980	17110	16898.64	0.18	0	427	17570	17340	16970	16740	16370	17455	16855	59	5090	500	10600	10	1	11855168	2004	8.50	0.94	12	0.03	1989.00	17966.00	74100	20230803	-77.19	15320	20240805	10.31	25200	-32.94	20240509	15320	10.31	20240805	55600	-69.60	20230808	15320	10.31	20240805	0.67	N	462520	500	59 억		20888	N	N	0	N	00	N
126	20240808	121205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17000	-110	5	-0.64	63281740	3745	27.80	16880	17100	16850	22200	11980	17110	16897.60	0.18	0	431	17570	17340	16970	16740	16370	17455	16855	59	5090	500	10600	10	1	11855168	2015	8.55	0.95	12	0.03	1989.00	17966.00	74100	20230803	-77.06	15320	20240805	10.97	25200	-32.54	20240509	15320	10.97	20240805	55600	-69.42	20230808	15320	10.97	20240805	0.67	N	462520	500	59 억		20888	N	N	0	N	00	N
127	20240808	111204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16880	-230	5	-1.34	52906920	3132	23.25	16880	17100	16850	22200	11980	17110	16892.31	0.18	0	159	17570	17340	16970	16740	16370	17455	16855	59	5090	500	10600	10	1	11855168	2001	8.49	0.94	12	0.03	1989.00	17966.00	74100	20230803	-77.22	15320	20240805	10.18	25200	-33.02	20240509	15320	10.18	20240805	55600	-69.64	20230808	15320	10.18	20240805	0.67	N	462520	500	59 억		20888	N	N	0	N	00	N
128	20240808	101157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17020	-90	5	-0.53	47146620	2791	20.72	16880	17100	16850	22200	11980	17110	16892.30	0.18	0	160	17570	17340	16970	16740	16370	17455	16855	59	5090	500	10600	10	1	11855168	2018	8.56	0.95	12	0.02	1989.00	17966.00	74100	20230803	-77.03	15320	20240805	11.10	25200	-32.46	20240509	15320	11.10	20240805	55600	-69.39	20230808	15320	11.10	20240805	0.67	N	462520	500	59 억		20888	N	N	0	N	00	N
129	20240808	091151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16920	-190	5	-1.11	13585760	804	5.97	16880	17100	16880	22200	11980	17110	16897.45	0.18	0	124	17570	17340	16970	16740	16370	17455	16855	59	5090	500	10600	10	1	11855168	2006	8.51	0.94	12	0.01	1989.00	17966.00	74100	20230803	-77.17	15320	20240805	10.44	25200	-32.86	20240509	15320	10.44	20240805	55600	-69.57	20230808	15320	10.44	20240805	0.67	N	462520	500	59 억		20888	N	N	0	N	00	N
130	20240807	161135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17110	510	2	3.07	228127890	13441	52.12	16600	17200	16600	21550	11620	16600	16973.52	0.15	0	3009	17706	17152	16426	15872	15146	17430	16150	59	4950	500	10290	10	1	11855168	2028	8.60	0.95	12	0.11	1989.00	17966.00	74100	20230803	-76.91	15320	20240805	11.68	25200	-32.10	20240509	15320	11.68	20240805	55600	-69.23	20230808	15320	11.68	20240805	0.73	N	462520	500	59 억		17695	N	N	0	N	00	N
131	20240807	151151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17160	560	2	3.37	208734340	12309	47.73	16600	17200	16600	21550	11620	16600	16958.91	0.15	0	2485	17706	17152	16426	15872	15146	17430	16150	59	4950	500	10290	10	1	11855168	2034	8.63	0.96	12	0.10	1989.00	17966.00	74100	20230803	-76.84	15320	20240805	12.01	25200	-31.90	20240509	15320	12.01	20240805	55600	-69.14	20230808	15320	12.01	20240805	0.73	N	462520	500	59 억		17695	N	N	0	N	00	N
132	20240807	141156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17040	440	2	2.65	185110210	10931	42.38	16600	17200	16600	21550	11620	16600	16935.53	0.15	0	2219	17706	17152	16426	15872	15146	17430	16150	59	4950	500	10290	10	1	11855168	2020	8.57	0.95	12	0.09	1989.00	17966.00	74100	20230803	-77.00	15320	20240805	11.23	25200	-32.38	20240509	15320	11.23	20240805	55600	-69.35	20230808	15320	11.23	20240805	0.73	N	462520	500	59 억		17695	N	N	0	N	00	N
133	20240807	131149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17060	460	2	2.77	172852770	10215	39.61	16600	17200	16600	21550	11620	16600	16922.60	0.15	0	2280	17706	17152	16426	15872	15146	17430	16150	59	4950	500	10290	10	1	11855168	2022	8.58	0.95	12	0.09	1989.00	17966.00	74100	20230803	-76.98	15320	20240805	11.36	25200	-32.30	20240509	15320	11.36	20240805	55600	-69.32	20230808	15320	11.36	20240805	0.73	N	462520	500	59 억		17695	N	N	0	N	00	N
134	20240807	121152	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17000	400	2	2.41	141095990	8360	32.41	16600	17060	16600	21550	11620	16600	16878.71	0.15	0	1189	17706	17152	16426	15872	15146	17430	16150	59	4950	500	10290	10	1	11855168	2015	8.55	0.95	12	0.07	1989.00	17966.00	74100	20230803	-77.06	15320	20240805	10.97	25200	-32.54	20240509	15320	10.97	20240805	55600	-69.42	20230808	15320	10.97	20240805	0.73	N	462520	500	59 억		17695	N	N	0	N	00	N
135	20240807	111149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17050	450	2	2.71	134823980	7992	30.99	16600	17050	16600	21550	11620	16600	16871.09	0.15	0	1212	17706	17152	16426	15872	15146	17430	16150	59	4950	500	10290	10	1	11855168	2021	8.57	0.95	12	0.07	1989.00	17966.00	74100	20230803	-76.99	15320	20240805	11.29	25200	-32.34	20240509	15320	11.29	20240805	55600	-69.33	20230808	15320	11.29	20240805	0.73	N	462520	500	59 억		17695	N	N	0	N	00	N
136	20240807	101142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16840	240	2	1.45	57711940	3439	13.33	16600	16980	16600	21550	11620	16600	16783.53	0.15	0	672	17706	17152	16426	15872	15146	17430	16150	59	4950	500	10290	10	1	11855168	1996	8.47	0.94	12	0.03	1989.00	17966.00	74100	20230803	-77.27	15320	20240805	9.92	25200	-33.17	20240509	15320	9.92	20240805	55600	-69.71	20230808	15320	9.92	20240805	0.73	N	462520	500	59 억		17695	N	N	0	N	00	N
137	20240807	091230	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16630	30	2	0.18	11214600	672	2.61	16600	16870	16600	21550	11620	16600	16693.40	0.15	0	-27	17706	17152	16426	15872	15146	17430	16150	59	4950	500	10290	10	1	11855168	1972	8.36	0.93	12	0.01	1989.00	17966.00	74100	20230803	-77.56	15320	20240805	8.55	25200	-34.01	20240509	15320	8.55	20240805	55600	-70.09	20230808	15320	8.55	20240805	0.73	N	462520	500	59 억		17695	N	N	0	N	00	N
138	20240806	161127	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16600	140	2	0.85	420260600	25339	53.29	15700	16980	15700	21350	11530	16460	16586.26	0.12	0	3441	18833	17646	16483	15296	14133	17065	14715	59	4890	500	10200	10	1	11855168	1968	8.35	0.92	12	0.21	1989.00	17966.00	74100	20230803	-77.60	15320	20240805	8.36	25200	-34.13	20240509	15320	8.36	20240805	55600	-70.14	20230808	15320	8.36	20240805	0.73	N	462520	500	59 억		13906	N	N	0	N	00	N
139	20240806	151146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16630	170	2	1.03	392319380	23658	49.75	15700	16980	15700	21350	11530	16460	16583.63	0.12	0	3197	18833	17646	16483	15296	14133	17065	14715	59	4890	500	10200	10	1	11855168	1972	8.36	0.93	12	0.20	1989.00	17966.00	74100	20230803	-77.56	15320	20240805	8.55	25200	-34.01	20240509	15320	8.55	20240805	55600	-70.09	20230808	15320	8.55	20240805	0.73	N	462520	500	59 억		13906	N	N	0	N	00	N
140	20240806	141139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16650	190	2	1.15	349957740	21116	44.41	15700	16980	15700	21350	11530	16460	16573.81	0.12	0	2791	18833	17646	16483	15296	14133	17065	14715	59	4890	500	10200	10	1	11855168	1974	8.37	0.93	12	0.18	1989.00	17966.00	74100	20230803	-77.53	15320	20240805	8.68	25200	-33.93	20240509	15320	8.68	20240805	55600	-70.05	20230808	15320	8.68	20240805	0.73	N	462520	500	59 억		13906	N	N	0	N	00	N
141	20240806	131143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16850	390	2	2.37	329188060	19876	41.80	15700	16980	15700	21350	11530	16460	16562.76	0.12	0	2792	18833	17646	16483	15296	14133	17065	14715	59	4890	500	10200	10	1	11855168	1998	8.47	0.94	12	0.17	1989.00	17966.00	74100	20230803	-77.26	15320	20240805	9.99	25200	-33.13	20240509	15320	9.99	20240805	55600	-69.69	20230808	15320	9.99	20240805	0.73	N	462520	500	59 억		13906	N	N	0	N	00	N
142	20240806	121144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16770	310	2	1.88	306596660	18528	38.96	15700	16980	15700	21350	11530	16460	16548.37	0.12	0	1886	18833	17646	16483	15296	14133	17065	14715	59	4890	500	10200	10	1	11855168	1988	8.43	0.93	12	0.16	1989.00	17966.00	74100	20230803	-77.37	15320	20240805	9.46	25200	-33.45	20240509	15320	9.46	20240805	55600	-69.84	20230808	15320	9.46	20240805	0.73	N	462520	500	59 억		13906	N	N	0	N	00	N
143	20240806	111132	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16770	310	2	1.88	285304180	17253	36.28	15700	16980	15700	21350	11530	16460	16537.08	0.12	0	2016	18833	17646	16483	15296	14133	17065	14715	59	4890	500	10200	10	1	11855168	1988	8.43	0.93	12	0.15	1989.00	17966.00	74100	20230803	-77.37	15320	20240805	9.46	25200	-33.45	20240509	15320	9.46	20240805	55600	-69.84	20230808	15320	9.46	20240805	0.73	N	462520	500	59 억		13906	N	N	0	N	00	N
144	20240806	101132	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16970	510	2	3.10	252161860	15278	32.13	15700	16980	15700	21350	11530	16460	16505.29	0.12	0	2294	18833	17646	16483	15296	14133	17065	14715	59	4890	500	10200	10	1	11855168	2012	8.53	0.94	12	0.13	1989.00	17966.00	74100	20230803	-77.10	15320	20240805	10.77	25200	-32.66	20240509	15320	10.77	20240805	55600	-69.48	20230808	15320	10.77	20240805	0.73	N	462520	500	59 억		13906	N	N	0	N	00	N
145	20240806	091140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16450	-10	5	-0.06	65342650	4078	8.58	15700	16610	15700	21350	11530	16460	16008.83	0.12	0	416	18833	17646	16483	15296	14133	17065	14715	59	4890	500	10200	10	1	11855168	1950	8.27	0.92	12	0.03	1989.00	17966.00	74100	20230803	-77.80	15320	20240805	7.38	25200	-34.72	20240509	15320	7.38	20240805	55600	-70.41	20230808	15320	7.38	20240805	0.73	N	462520	500	59 억		13906	N	N	0	N	00	N
146	20240805	161112	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	16460	-1540	5	-8.56	793125060	47369	418.79	17570	17670	15320	23400	12600	18000	16744.03	0.14	0	-2758	18980	18490	18180	17690	17380	18335	17535	59	5400	500	11160	10	1	11855168	1951	8.28	0.92	12	0.40	1989.00	17966.00	74100	20230803	-77.79	15320	20240805	7.44	25200	-34.68	20240509	15320	7.44	20240805	55600	-70.40	20230808	15320	7.44	20240805	0.74	N	462520	500	59 억		16953	N	N	23	N	00	N
147	20240805	151132	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	15970	-2030	5	-11.28	769714370	45914	405.92	17570	17670	15320	23400	12600	18000	16764.26	0.14	0	-3379	18980	18490	18180	17690	17380	18335	17535	59	5400	500	11160	10	1	11855168	1893	8.03	0.89	12	0.39	1989.00	17966.00	74100	20230803	-78.45	15320	20240805	4.24	25200	-36.63	20240509	15320	4.24	20240805	55600	-71.28	20230808	15320	4.24	20240805	0.74	N	462520	500	59 억		16953	N	N	23	N	00	N
148	20240805	141133	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16180	-1820	5	-10.11	666807160	39414	348.46	17570	17670	16000	23400	12600	18000	16918.03	0.14	0	-3803	18980	18490	18180	17690	17380	18335	17535	59	5400	500	11160	10	1	11855168	1918	8.13	0.90	12	0.33	1989.00	17966.00	74100	20230803	-78.16	15900	20240417	1.76	25200	-35.79	20240509	15900	1.76	20240417	55600	-70.90	20230808	15900	1.76	20240417	0.74	N	462520	500	59 억		16953	N	N	23	N	00	N
149	20240805	131133	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16830	-1170	5	-6.50	504106330	29618	261.85	17570	17670	16820	23400	12600	18000	17020.27	0.14	0	-3973	18980	18490	18180	17690	17380	18335	17535	59	5400	500	11160	10	1	11855168	1995	8.46	0.94	12	0.25	1989.00	17966.00	74100	20230803	-77.29	15900	20240417	5.85	25200	-33.21	20240509	15900	5.85	20240417	55600	-69.73	20230808	15900	5.85	20240417	0.74	N	462520	500	59 억		16953	N	N	23	N	00	N
150	20240805	121127	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16870	-1130	5	-6.28	423087420	24816	219.40	17570	17670	16820	23400	12600	18000	17048.98	0.14	0	-3289	18980	18490	18180	17690	17380	18335	17535	59	5400	500	11160	10	1	11855168	2000	8.48	0.94	12	0.21	1989.00	17966.00	74100	20230803	-77.23	15900	20240417	6.10	25200	-33.06	20240509	15900	6.10	20240417	55600	-69.66	20230808	15900	6.10	20240417	0.74	N	462520	500	59 억		16953	N	N	23	N	00	N
151	20240805	111125	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16840	-1160	5	-6.44	400893280	23501	207.77	17570	17670	16820	23400	12600	18000	17058.56	0.14	0	-3148	18980	18490	18180	17690	17380	18335	17535	59	5400	500	11160	10	1	11855168	1996	8.47	0.94	12	0.20	1989.00	17966.00	74100	20230803	-77.27	15900	20240417	5.91	25200	-33.17	20240509	15900	5.91	20240417	55600	-69.71	20230808	15900	5.91	20240417	0.74	N	462520	500	59 억		16953	N	N	23	N	00	N
152	20240805	101122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17040	-960	5	-5.33	333650740	19519	172.57	17570	17670	16820	23400	12600	18000	17093.64	0.14	0	-2674	18980	18490	18180	17690	17380	18335	17535	59	5400	500	11160	10	1	11855168	2020	8.57	0.95	12	0.16	1989.00	17966.00	74100	20230803	-77.00	15900	20240417	7.17	25200	-32.38	20240509	15900	7.17	20240417	55600	-69.35	20230808	15900	7.17	20240417	0.74	N	462520	500	59 억		16953	N	N	23	N	00	N
153	20240805	091115	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17110	-890	5	-4.94	129202250	7463	65.98	17570	17670	17030	23400	12600	18000	17312.37	0.14	0	1858	18980	18490	18180	17690	17380	18335	17535	59	5400	500	11160	10	1	11855168	2028	8.60	0.95	12	0.06	1989.00	17966.00	74100	20230803	-76.91	15900	20240417	7.61	25200	-32.10	20240509	15900	7.61	20240417	55600	-69.23	20230808	15900	7.61	20240417	0.74	N	462520	500	59 억		16953	N	N	23	N	00	N
154	20240802	161106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18000	-290	5	-1.59	203778750	11299	275.52	18250	18670	17870	23750	12810	18290	18035.02	0.17	0	-3397	18636	18462	18256	18082	17876	18550	18170	59	5460	500	11330	10	1	11855168	2134	9.05	1.00	12	0.10	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	0.73	N	462520	500	59 억		20469	N	N	23	N	00	N
155	20240802	151106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17880	-410	5	-2.24	194537850	10784	262.96	18250	18670	17870	23750	12810	18290	18039.37	0.17	0	-3314	18636	18462	18256	18082	17876	18550	18170	59	5460	500	11330	10	1	11855168	2120	8.99	1.00	12	0.09	1989.00	17966.00	74100	20230803	-75.87	15900	20240417	12.45	25200	-29.05	20240509	15900	12.45	20240417	74100	-75.87	20230803	15900	12.45	20240417	0.73	N	462520	500	59 억		20469	N	N	12	N	00	N
156	20240802	141108	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17890	-400	5	-2.19	175152700	9700	236.53	18250	18670	17890	23750	12810	18290	18056.86	0.17	0	-2985	18636	18462	18256	18082	17876	18550	18170	59	5460	500	11330	10	1	11855168	2121	8.99	1.00	12	0.08	1989.00	17966.00	74100	20230803	-75.86	15900	20240417	12.52	25200	-29.01	20240509	15900	12.52	20240417	74100	-75.86	20230803	15900	12.52	20240417	0.73	N	462520	500	59 억		20469	N	N	12	N	00	N
157	20240802	131107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18030	-260	5	-1.42	124898610	6898	168.20	18250	18670	17960	23750	12810	18290	18106.36	0.17	0	-2148	18636	18462	18256	18082	17876	18550	18170	59	5460	500	11330	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	0.73	N	462520	500	59 억		20469	N	N	12	N	00	N
158	20240802	121107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18020	-270	5	-1.48	101022700	5571	135.84	18250	18670	17990	23750	12810	18290	18133.53	0.17	0	-1479	18636	18462	18256	18082	17876	18550	18170	59	5460	500	11330	10	1	11855168	2136	9.06	1.00	12	0.05	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	0.73	N	462520	500	59 억		20469	N	N	12	N	00	N
159	20240802	111107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18120	-170	5	-0.93	67429080	3709	90.44	18250	18670	17990	23750	12810	18290	18179.71	0.17	0	-820	18636	18462	18256	18082	17876	18550	18170	59	5460	500	11330	10	1	11855168	2148	9.11	1.01	12	0.03	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	0.73	N	462520	500	59 억		20469	N	N	12	N	00	N
160	20240802	101103	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18200	-90	5	-0.49	57023030	3135	76.44	18250	18670	17990	23750	12810	18290	18189.00	0.17	0	-704	18636	18462	18256	18082	17876	18550	18170	59	5460	500	11330	10	1	11855168	2158	9.15	1.01	12	0.03	1989.00	17966.00	74100	20230803	-75.44	15900	20240417	14.47	25200	-27.78	20240509	15900	14.47	20240417	74100	-75.44	20230803	15900	14.47	20240417	0.73	N	462520	500	59 억		20469	N	N	12	N	00	N
161	20240802	091110	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18230	-60	5	-0.33	12263510	670	16.34	18250	18670	18230	23750	12810	18290	18303.85	0.17	0	-247	18636	18462	18256	18082	17876	18550	18170	59	5460	500	11330	10	1	11855168	2161	9.17	1.01	12	0.01	1989.00	17966.00	74100	20230803	-75.40	15900	20240417	14.65	25200	-27.66	20240509	15900	14.65	20240417	74100	-75.40	20230803	15900	14.65	20240417	0.73	N	462520	500	59 억		20469	N	N	12	N	00	N
162	20240801	161102	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18290	110	2	0.61	74800220	4095	42.44	18050	18430	18050	23600	12730	18180	18266.23	0.17	0	835	18540	18360	18180	18000	17820	18450	18090	59	5420	500	11270	10	1	11855168	2168	9.20	1.02	12	0.03	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		19714	N	N	12	N	00	N
163	20240801	151129	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18190	10	2	0.06	60279060	3301	34.21	18050	18430	18050	23600	12730	18180	18260.85	0.17	0	807	18540	18360	18180	18000	17820	18450	18090	59	5420	500	11270	10	1	11855168	2156	9.15	1.01	12	0.03	1989.00	17966.00	74100	20230803	-75.45	15900	20240417	14.40	25200	-27.82	20240509	15900	14.40	20240417	74100	-75.45	20230803	15900	14.40	20240417	0.74	N	462520	500	59 억		19714	N	N	9	N	00	N
164	20240801	141116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18290	110	2	0.61	55037950	3013	31.23	18050	18430	18050	23600	12730	18180	18266.83	0.17	0	809	18540	18360	18180	18000	17820	18450	18090	59	5420	500	11270	10	1	11855168	2168	9.20	1.02	12	0.03	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		19714	N	N	9	N	00	N
165	20240801	131106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18220	40	2	0.22	43973350	2408	24.96	18050	18430	18050	23600	12730	18180	18261.36	0.17	0	588	18540	18360	18180	18000	17820	18450	18090	59	5420	500	11270	10	1	11855168	2160	9.16	1.01	12	0.02	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		19714	N	N	9	N	00	N
166	20240801	121112	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18290	110	2	0.61	37393130	2047	21.21	18050	18430	18050	23600	12730	18180	18267.28	0.17	0	477	18540	18360	18180	18000	17820	18450	18090	59	5420	500	11270	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		19714	N	N	9	N	00	N
167	20240801	111111	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18250	70	2	0.39	31939070	1748	18.12	18050	18430	18050	23600	12730	18180	18271.78	0.17	0	338	18540	18360	18180	18000	17820	18450	18090	59	5420	500	11270	10	1	11855168	2164	9.18	1.02	12	0.01	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		19714	N	N	9	N	00	N
168	20240801	101104	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18310	130	2	0.72	11160160	613	6.35	18050	18340	18050	23600	12730	18180	18205.81	0.17	0	325	18540	18360	18180	18000	17820	18450	18090	59	5420	500	11270	10	1	11855168	2171	9.21	1.02	12	0.01	1989.00	17966.00	74100	20230803	-75.29	15900	20240417	15.16	25200	-27.34	20240509	15900	15.16	20240417	74100	-75.29	20230803	15900	15.16	20240417	0.74	N	462520	500	59 억		19714	N	N	9	N	00	N
169	20240801	091056	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18200	20	2	0.11	848500	47	0.49	18050	18200	18050	23600	12730	18180	18053.19	0.17	0	-6	18540	18360	18180	18000	17820	18450	18090	59	5420	500	11270	10	1	11855168	2158	9.15	1.01	12	0.00	1989.00	17966.00	74100	20230803	-75.44	15900	20240417	14.47	25200	-27.78	20240509	15900	14.47	20240417	74100	-75.44	20230803	15900	14.47	20240417	0.74	N	462520	500	59 억		19714	N	N	9	N	00	N