KissMeData/006390/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	160222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15320	20	2	0.13	1729139980	110075	664.82	15700	16200	15300	19890	10710	15300	15708.75	0.34	0	10624	15700	15500	15250	15050	14800	15600	15150	966	4590	5000	11320	10	1	19327672	2961	8.45	0.76	12	0.57	1814.00	20229.00	17700	20230807	-13.45	14500	20240711	5.66	17200	-10.93	20240607	14500	5.66	20240711	17700	-13.45	20230807	14500	5.66	20240711	0.33	N	006390	5000	966 억		66148	N	N	6	N	00	N
3	20240731	150224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15410	110	2	0.72	1701330200	108266	653.90	15700	16200	15300	19890	10710	15300	15714.35	0.34	0	10434	15700	15500	15250	15050	14800	15600	15150	966	4590	5000	11320	10	1	19327672	2978	8.50	0.76	12	0.56	1814.00	20229.00	17700	20230807	-12.94	14500	20240711	6.28	17200	-10.41	20240607	14500	6.28	20240711	17700	-12.94	20230807	14500	6.28	20240711	0.33	N	006390	5000	966 억		66148	N	N	110	N	00	N
4	20240731	140224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15330	30	2	0.20	1657710390	105425	636.74	15700	16200	15300	19890	10710	15300	15724.07	0.34	0	10366	15700	15500	15250	15050	14800	15600	15150	966	4590	5000	11320	10	1	19327672	2963	8.45	0.76	12	0.55	1814.00	20229.00	17700	20230807	-13.39	14500	20240711	5.72	17200	-10.87	20240607	14500	5.72	20240711	17700	-13.39	20230807	14500	5.72	20240711	0.33	N	006390	5000	966 억		66148	N	N	110	N	00	N
5	20240731	130222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15480	180	2	1.18	1548276740	98320	593.83	15700	16200	15300	19890	10710	15300	15747.32	0.34	0	10985	15700	15500	15250	15050	14800	15600	15150	966	4590	5000	11320	10	1	19327672	2992	8.53	0.77	12	0.51	1814.00	20229.00	17700	20230807	-12.54	14500	20240711	6.76	17200	-10.00	20240607	14500	6.76	20240711	17700	-12.54	20230807	14500	6.76	20240711	0.33	N	006390	5000	966 억		66148	N	N	110	N	00	N
6	20240731	120224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15550	250	2	1.63	1477571060	93769	566.34	15700	16200	15300	19890	10710	15300	15757.56	0.34	0	11293	15700	15500	15250	15050	14800	15600	15150	966	4590	5000	11320	10	1	19327672	3005	8.57	0.77	12	0.49	1814.00	20229.00	17700	20230807	-12.15	14500	20240711	7.24	17200	-9.59	20240607	14500	7.24	20240711	17700	-12.15	20230807	14500	7.24	20240711	0.33	N	006390	5000	966 억		66148	N	N	110	N	00	N
7	20240731	110222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15440	140	2	0.92	1399668380	88732	535.92	15700	16200	15300	19890	10710	15300	15774.11	0.34	0	10956	15700	15500	15250	15050	14800	15600	15150	966	4590	5000	11320	10	1	19327672	2984	8.51	0.76	12	0.46	1814.00	20229.00	17700	20230807	-12.77	14500	20240711	6.48	17200	-10.23	20240607	14500	6.48	20240711	17700	-12.77	20230807	14500	6.48	20240711	0.33	N	006390	5000	966 억		66148	N	N	110	N	00	N
8	20240731	100222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15970	670	2	4.38	1098591840	69397	419.14	15700	16200	15300	19890	10710	15300	15830.54	0.34	0	10130	15700	15500	15250	15050	14800	15600	15150	966	4590	5000	11320	10	1	19327672	3087	8.80	0.79	12	0.36	1814.00	20229.00	17700	20230807	-9.77	14500	20240711	10.14	17200	-7.15	20240607	14500	10.14	20240711	17700	-9.77	20230807	14500	10.14	20240711	0.33	N	006390	5000	966 억		66148	N	N	110	N	00	N
9	20240731	090219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15720	420	2	2.75	76560580	4873	29.43	15700	15770	15670	19890	10710	15300	15711.18	0.34	0	-83	15700	15500	15250	15050	14800	15600	15150	966	4590	5000	11320	10	1	19327672	3038	8.67	0.78	12	0.03	1814.00	20229.00	17700	20230807	-11.19	14500	20240711	8.41	17200	-8.60	20240607	14500	8.41	20240711	17700	-11.19	20230807	14500	8.41	20240711	0.33	N	006390	5000	966 억		66148	N	N	110	N	00	N
10	20240730	160217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15300	50	2	0.33	222352650	14647	80.31	15250	15450	15000	19820	10680	15250	15180.67	0.36	0	-4907	15536	15392	15256	15112	14976	15465	15185	966	4570	5000	11280	10	1	19327672	2957	8.43	0.76	12	0.08	1814.00	20229.00	17700	20230807	-13.56	14500	20240711	5.52	17200	-11.05	20240607	14500	5.52	20240711	17700	-13.56	20230807	14500	5.52	20240711	0.32	N	006390	5000	966 억		70058	N	N	110	N	00	N
11	20240730	150221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15320	70	2	0.46	192896570	12723	69.76	15250	15450	15000	19820	10680	15250	15161.25	0.36	0	-4889	15536	15392	15256	15112	14976	15465	15185	966	4570	5000	11280	10	1	19327672	2961	8.45	0.76	12	0.07	1814.00	20229.00	17700	20230807	-13.45	14500	20240711	5.66	17200	-10.93	20240607	14500	5.66	20240711	17700	-13.45	20230807	14500	5.66	20240711	0.32	N	006390	5000	966 억		70058	N	N	0	N	00	N
12	20240730	140218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	-240	5	-1.57	89595900	5960	32.68	15250	15250	15000	19820	10680	15250	15032.87	0.36	0	-808	15536	15392	15256	15112	14976	15465	15185	966	4570	5000	11280	10	1	19327672	2901	8.27	0.74	12	0.03	1814.00	20229.00	17700	20230807	-15.20	14500	20240711	3.52	17200	-12.73	20240607	14500	3.52	20240711	17700	-15.20	20230807	14500	3.52	20240711	0.32	N	006390	5000	966 억		70058	N	N	0	N	00	N
13	20240730	130220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	-220	5	-1.44	75995880	5054	27.71	15250	15250	15000	19820	10680	15250	15036.78	0.36	0	-647	15536	15392	15256	15112	14976	15465	15185	966	4570	5000	11280	10	1	19327672	2905	8.29	0.74	12	0.03	1814.00	20229.00	17700	20230807	-15.08	14500	20240711	3.66	17200	-12.62	20240607	14500	3.66	20240711	17700	-15.08	20230807	14500	3.66	20240711	0.32	N	006390	5000	966 억		70058	N	N	0	N	00	N
14	20240730	120219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15020	-230	5	-1.51	62923900	4184	22.94	15250	15250	15000	19820	10680	15250	15039.17	0.36	0	-567	15536	15392	15256	15112	14976	15465	15185	966	4570	5000	11280	10	1	19327672	2903	8.28	0.74	12	0.02	1814.00	20229.00	17700	20230807	-15.14	14500	20240711	3.59	17200	-12.67	20240607	14500	3.59	20240711	17700	-15.14	20230807	14500	3.59	20240711	0.32	N	006390	5000	966 억		70058	N	N	0	N	00	N
15	20240730	110220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15020	-230	5	-1.51	46759490	3107	17.04	15250	15250	15000	19820	10680	15250	15049.72	0.36	0	-413	15536	15392	15256	15112	14976	15465	15185	966	4570	5000	11280	10	1	19327672	2903	8.28	0.74	12	0.02	1814.00	20229.00	17700	20230807	-15.14	14500	20240711	3.59	17200	-12.67	20240607	14500	3.59	20240711	17700	-15.14	20230807	14500	3.59	20240711	0.32	N	006390	5000	966 억		70058	N	N	0	N	00	N
16	20240730	100220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	-250	5	-1.64	32089170	2130	11.68	15250	15250	15000	19820	10680	15250	15065.34	0.36	0	-214	15536	15392	15256	15112	14976	15465	15185	966	4570	5000	11280	10	1	19327672	2899	8.27	0.74	12	0.01	1814.00	20229.00	17700	20230807	-15.25	14500	20240711	3.45	17200	-12.79	20240607	14500	3.45	20240711	17700	-15.25	20230807	14500	3.45	20240711	0.32	N	006390	5000	966 억		70058	N	N	0	N	00	N
17	20240730	090221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15170	-80	5	-0.52	3503900	230	1.26	15250	15250	15170	19820	10680	15250	15234.35	0.36	0	33	15536	15392	15256	15112	14976	15465	15185	966	4570	5000	11280	10	1	19327672	2932	8.36	0.75	12	0.00	1814.00	20229.00	17700	20230807	-14.29	14500	20240711	4.62	17200	-11.80	20240607	14500	4.62	20240711	17700	-14.29	20230807	14500	4.62	20240711	0.32	N	006390	5000	966 억		70058	N	N	0	N	00	N
18	20240729	160220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15250	130	2	0.86	278088200	18222	211.81	15120	15400	15120	19650	10590	15120	15261.12	0.36	0	1145	15386	15252	15036	14902	14686	15320	14970	966	4530	5000	11180	10	1	19327672	2947	8.41	0.75	12	0.09	1814.00	20229.00	17700	20230807	-13.84	14500	20240711	5.17	17200	-11.34	20240607	14500	5.17	20240711	17700	-13.84	20230807	14500	5.17	20240711	0.32	N	006390	5000	966 억		69649	N	N	4	N	00	N
19	20240729	150219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15190	70	2	0.46	268181630	17572	204.25	15120	15400	15120	19650	10590	15120	15261.87	0.36	0	1146	15386	15252	15036	14902	14686	15320	14970	966	4530	5000	11180	10	1	19327672	2936	8.37	0.75	12	0.09	1814.00	20229.00	17700	20230807	-14.18	14500	20240711	4.76	17200	-11.69	20240607	14500	4.76	20240711	17700	-14.18	20230807	14500	4.76	20240711	0.32	N	006390	5000	966 억		69649	N	N	4	N	00	N
20	20240729	140219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15200	80	2	0.53	249880680	16366	190.24	15120	15400	15120	19650	10590	15120	15268.28	0.36	0	832	15386	15252	15036	14902	14686	15320	14970	966	4530	5000	11180	10	1	19327672	2938	8.38	0.75	12	0.08	1814.00	20229.00	17700	20230807	-14.12	14500	20240711	4.83	17200	-11.63	20240607	14500	4.83	20240711	17700	-14.12	20230807	14500	4.83	20240711	0.32	N	006390	5000	966 억		69649	N	N	4	N	00	N
21	20240729	130223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15280	160	2	1.06	184285830	12049	140.06	15120	15400	15120	19650	10590	15120	15294.70	0.36	0	95	15386	15252	15036	14902	14686	15320	14970	966	4530	5000	11180	10	1	19327672	2953	8.42	0.76	12	0.06	1814.00	20229.00	17700	20230807	-13.67	14500	20240711	5.38	17200	-11.16	20240607	14500	5.38	20240711	17700	-13.67	20230807	14500	5.38	20240711	0.32	N	006390	5000	966 억		69649	N	N	4	N	00	N
22	20240729	120218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15320	200	2	1.32	173351160	11334	131.74	15120	15400	15120	19650	10590	15120	15294.79	0.36	0	-151	15386	15252	15036	14902	14686	15320	14970	966	4530	5000	11180	10	1	19327672	2961	8.45	0.76	12	0.06	1814.00	20229.00	17700	20230807	-13.45	14500	20240711	5.66	17200	-10.93	20240607	14500	5.66	20240711	17700	-13.45	20230807	14500	5.66	20240711	0.32	N	006390	5000	966 억		69649	N	N	4	N	00	N
23	20240729	110220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15320	200	2	1.32	133042480	8700	101.13	15120	15400	15120	19650	10590	15120	15292.24	0.36	0	398	15386	15252	15036	14902	14686	15320	14970	966	4530	5000	11180	10	1	19327672	2961	8.45	0.76	12	0.05	1814.00	20229.00	17700	20230807	-13.45	14500	20240711	5.66	17200	-10.93	20240607	14500	5.66	20240711	17700	-13.45	20230807	14500	5.66	20240711	0.32	N	006390	5000	966 억		69649	N	N	4	N	00	N
24	20240729	100219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15300	180	2	1.19	73250040	4792	55.70	15120	15380	15120	19650	10590	15120	15285.90	0.36	0	114	15386	15252	15036	14902	14686	15320	14970	966	4530	5000	11180	10	1	19327672	2957	8.43	0.76	12	0.02	1814.00	20229.00	17700	20230807	-13.56	14500	20240711	5.52	17200	-11.05	20240607	14500	5.52	20240711	17700	-13.56	20230807	14500	5.52	20240711	0.32	N	006390	5000	966 억		69649	N	N	4	N	00	N
25	20240729	090219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15120	0	3	0.00	0	0	0.00	0	0	0	19650	10590	15120	0.00	0.36	0	0	15386	15252	15036	14902	14686	15320	14970	966	4530	5000	11180	10	1	19327672	2922	8.34	0.75	12	0.00	1814.00	20229.00	17700	20230807	-14.58	14500	20240711	4.28	17200	-12.09	20240607	14500	4.28	20240711	17700	-14.58	20230807	14500	4.28	20240711	0.32	N	006390	5000	966 억		69649	N	N	4	N	00	N
26	20240726	160215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15120	290	2	1.96	128837320	8603	65.28	14830	15170	14820	19270	10390	14830	14975.74	0.35	0	1023	15216	15022	14866	14672	14516	15120	14770	966	4440	5000	10970	10	1	19327672	2922	8.34	0.75	12	0.04	1814.00	20229.00	17700	20230807	-14.58	14500	20240711	4.28	17200	-12.09	20240607	14500	4.28	20240711	17700	-14.58	20230807	14500	4.28	20240711	0.33	N	006390	5000	966 억		67470	N	N	4	N	00	N
27	20240726	150218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15140	310	2	2.09	125735410	8398	63.73	14830	15170	14820	19270	10390	14830	14972.07	0.35	0	1040	15216	15022	14866	14672	14516	15120	14770	966	4440	5000	10970	10	1	19327672	2926	8.35	0.75	12	0.04	1814.00	20229.00	17700	20230807	-14.46	14500	20240711	4.41	17200	-11.98	20240607	14500	4.41	20240711	17700	-14.46	20230807	14500	4.41	20240711	0.33	N	006390	5000	966 억		67470	N	N	4	N	00	N
28	20240726	140220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15150	320	2	2.16	100543820	6730	51.07	14830	15150	14820	19270	10390	14830	14939.65	0.35	0	812	15216	15022	14866	14672	14516	15120	14770	966	4440	5000	10970	10	1	19327672	2928	8.35	0.75	12	0.03	1814.00	20229.00	17700	20230807	-14.41	14500	20240711	4.48	17200	-11.92	20240607	14500	4.48	20240711	17700	-14.41	20230807	14500	4.48	20240711	0.33	N	006390	5000	966 억		67470	N	N	4	N	00	N
29	20240726	130219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14930	100	2	0.67	67753250	4546	34.50	14830	14970	14820	19270	10390	14830	14903.93	0.35	0	132	15216	15022	14866	14672	14516	15120	14770	966	4440	5000	10970	10	1	19327672	2886	8.23	0.74	12	0.02	1814.00	20229.00	17700	20230807	-15.65	14500	20240711	2.97	17200	-13.20	20240607	14500	2.97	20240711	17700	-15.65	20230807	14500	2.97	20240711	0.33	N	006390	5000	966 억		67470	N	N	4	N	00	N
30	20240726	120218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14920	90	2	0.61	60752690	4077	30.94	14830	14970	14820	19270	10390	14830	14901.32	0.35	0	319	15216	15022	14866	14672	14516	15120	14770	966	4440	5000	10970	10	1	19327672	2884	8.22	0.74	12	0.02	1814.00	20229.00	17700	20230807	-15.71	14500	20240711	2.90	17200	-13.26	20240607	14500	2.90	20240711	17700	-15.71	20230807	14500	2.90	20240711	0.33	N	006390	5000	966 억		67470	N	N	4	N	00	N
31	20240726	110217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14920	90	2	0.61	47213090	3170	24.06	14830	14970	14820	19270	10390	14830	14893.72	0.35	0	284	15216	15022	14866	14672	14516	15120	14770	966	4440	5000	10970	10	1	19327672	2884	8.22	0.74	12	0.02	1814.00	20229.00	17700	20230807	-15.71	14500	20240711	2.90	17200	-13.26	20240607	14500	2.90	20240711	17700	-15.71	20230807	14500	2.90	20240711	0.33	N	006390	5000	966 억		67470	N	N	4	N	00	N
32	20240726	100218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14860	30	2	0.20	18038820	1213	9.20	14830	14970	14820	19270	10390	14830	14871.24	0.35	0	-100	15216	15022	14866	14672	14516	15120	14770	966	4440	5000	10970	10	1	19327672	2872	8.19	0.73	12	0.01	1814.00	20229.00	17700	20230807	-16.05	14500	20240711	2.48	17200	-13.60	20240607	14500	2.48	20240711	17700	-16.05	20230807	14500	2.48	20240711	0.33	N	006390	5000	966 억		67470	N	N	4	N	00	N
33	20240726	090217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14820	-10	5	-0.07	696860	47	0.36	14830	14830	14820	19270	10390	14830	14826.81	0.35	0	35	15216	15022	14866	14672	14516	15120	14770	966	4440	5000	10970	10	1	19327672	2864	8.17	0.73	12	0.00	1814.00	20229.00	17700	20230807	-16.27	14500	20240711	2.21	17200	-13.84	20240607	14500	2.21	20240711	17700	-16.27	20230807	14500	2.21	20240711	0.33	N	006390	5000	966 억		67470	N	N	4	N	00	N
34	20240725	160217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14830	-230	5	-1.53	194353160	13132	92.24	14740	15060	14710	19570	10550	15060	14799.84	0.34	0	928	15413	15236	15113	14936	14813	15325	15025	966	4510	5000	11140	10	1	19327672	2866	8.18	0.73	12	0.07	1814.00	20229.00	17700	20230807	-16.21	14500	20240711	2.28	17200	-13.78	20240607	14500	2.28	20240711	17700	-16.21	20230807	14500	2.28	20240711	0.33	N	006390	5000	966 억		66339	N	N	4	N	00	N
35	20240725	150220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14880	-180	5	-1.20	189888170	12831	90.12	14740	15060	14710	19570	10550	15060	14799.17	0.34	0	925	15413	15236	15113	14936	14813	15325	15025	966	4510	5000	11140	10	1	19327672	2876	8.20	0.74	12	0.07	1814.00	20229.00	17700	20230807	-15.93	14500	20240711	2.62	17200	-13.49	20240607	14500	2.62	20240711	17700	-15.93	20230807	14500	2.62	20240711	0.33	N	006390	5000	966 억		66339	N	N	6	N	00	N
36	20240725	140219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14870	-190	5	-1.26	177508180	11999	84.28	14740	15060	14710	19570	10550	15060	14793.58	0.34	0	547	15413	15236	15113	14936	14813	15325	15025	966	4510	5000	11140	10	1	19327672	2874	8.20	0.74	12	0.06	1814.00	20229.00	17700	20230807	-15.99	14500	20240711	2.55	17200	-13.55	20240607	14500	2.55	20240711	17700	-15.99	20230807	14500	2.55	20240711	0.33	N	006390	5000	966 억		66339	N	N	6	N	00	N
37	20240725	130219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14860	-200	5	-1.33	176021650	11899	83.58	14740	15060	14710	19570	10550	15060	14792.98	0.34	0	538	15413	15236	15113	14936	14813	15325	15025	966	4510	5000	11140	10	1	19327672	2872	8.19	0.73	12	0.06	1814.00	20229.00	17700	20230807	-16.05	14500	20240711	2.48	17200	-13.60	20240607	14500	2.48	20240711	17700	-16.05	20230807	14500	2.48	20240711	0.33	N	006390	5000	966 억		66339	N	N	6	N	00	N
38	20240725	120219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14820	-240	5	-1.59	168298190	11378	79.92	14740	15060	14710	19570	10550	15060	14791.54	0.34	0	277	15413	15236	15113	14936	14813	15325	15025	966	4510	5000	11140	10	1	19327672	2864	8.17	0.73	12	0.06	1814.00	20229.00	17700	20230807	-16.27	14500	20240711	2.21	17200	-13.84	20240607	14500	2.21	20240711	17700	-16.27	20230807	14500	2.21	20240711	0.33	N	006390	5000	966 억		66339	N	N	6	N	00	N
39	20240725	110218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14790	-270	5	-1.79	157685510	10663	74.90	14740	15060	14710	19570	10550	15060	14788.10	0.34	0	277	15413	15236	15113	14936	14813	15325	15025	966	4510	5000	11140	10	1	19327672	2859	8.15	0.73	12	0.06	1814.00	20229.00	17700	20230807	-16.44	14500	20240711	2.00	17200	-14.01	20240607	14500	2.00	20240711	17700	-16.44	20230807	14500	2.00	20240711	0.33	N	006390	5000	966 억		66339	N	N	6	N	00	N
40	20240725	100219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14780	-280	5	-1.86	131403290	8883	62.39	14740	15060	14710	19570	10550	15060	14792.67	0.34	0	-18	15413	15236	15113	14936	14813	15325	15025	966	4510	5000	11140	10	1	19327672	2857	8.15	0.73	12	0.05	1814.00	20229.00	17700	20230807	-16.50	14500	20240711	1.93	17200	-14.07	20240607	14500	1.93	20240711	17700	-16.50	20230807	14500	1.93	20240711	0.33	N	006390	5000	966 억		66339	N	N	6	N	00	N
41	20240725	090219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14910	-150	5	-1.00	4067040	275	1.93	14740	15060	14740	19570	10550	15060	14789.24	0.34	0	-61	15413	15236	15113	14936	14813	15325	15025	966	4510	5000	11140	10	1	19327672	2882	8.22	0.74	12	0.00	1814.00	20229.00	17700	20230807	-15.76	14500	20240711	2.83	17200	-13.31	20240607	14500	2.83	20240711	17700	-15.76	20230807	14500	2.83	20240711	0.33	N	006390	5000	966 억		66339	N	N	6	N	00	N
42	20240724	160217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15060	-120	5	-0.79	215427800	14218	83.11	14990	15290	14990	19730	10630	15180	15151.78	0.34	0	103	15573	15376	15253	15056	14933	15315	14995	966	4550	5000	11230	10	1	19327672	2911	8.30	0.74	12	0.07	1814.00	20229.00	17700	20230807	-14.92	14500	20240711	3.86	17200	-12.44	20240607	14500	3.86	20240711	17700	-14.92	20230807	14500	3.86	20240711	0.34	N	006390	5000	966 억		65900	N	N	6	N	00	N
43	20240724	150218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15080	-100	5	-0.66	191005130	12597	73.63	14990	15290	14990	19730	10630	15180	15162.75	0.34	0	729	15573	15376	15253	15056	14933	15315	14995	966	4550	5000	11230	10	1	19327672	2915	8.31	0.75	12	0.07	1814.00	20229.00	17700	20230807	-14.80	14500	20240711	4.00	17200	-12.33	20240607	14500	4.00	20240711	17700	-14.80	20230807	14500	4.00	20240711	0.34	N	006390	5000	966 억		65900	N	N	9	N	00	N
44	20240724	140221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15070	-110	5	-0.72	188320900	12419	72.59	14990	15290	14990	19730	10630	15180	15163.93	0.34	0	718	15573	15376	15253	15056	14933	15315	14995	966	4550	5000	11230	10	1	19327672	2913	8.31	0.74	12	0.06	1814.00	20229.00	17700	20230807	-14.86	14500	20240711	3.93	17200	-12.38	20240607	14500	3.93	20240711	17700	-14.86	20230807	14500	3.93	20240711	0.34	N	006390	5000	966 억		65900	N	N	9	N	00	N
45	20240724	130218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15140	-40	5	-0.26	168134700	11081	64.77	14990	15290	14990	19730	10630	15180	15173.24	0.34	0	695	15573	15376	15253	15056	14933	15315	14995	966	4550	5000	11230	10	1	19327672	2926	8.35	0.75	12	0.06	1814.00	20229.00	17700	20230807	-14.46	14500	20240711	4.41	17200	-11.98	20240607	14500	4.41	20240711	17700	-14.46	20230807	14500	4.41	20240711	0.34	N	006390	5000	966 억		65900	N	N	9	N	00	N
46	20240724	120219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15090	-90	5	-0.59	166349630	10963	64.08	14990	15290	14990	19730	10630	15180	15173.73	0.34	0	686	15573	15376	15253	15056	14933	15315	14995	966	4550	5000	11230	10	1	19327672	2917	8.32	0.75	12	0.06	1814.00	20229.00	17700	20230807	-14.75	14500	20240711	4.07	17200	-12.27	20240607	14500	4.07	20240711	17700	-14.75	20230807	14500	4.07	20240711	0.34	N	006390	5000	966 억		65900	N	N	9	N	00	N
47	20240724	110218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15120	-60	5	-0.40	143212460	9431	55.13	14990	15290	14990	19730	10630	15180	15185.29	0.34	0	700	15573	15376	15253	15056	14933	15315	14995	966	4550	5000	11230	10	1	19327672	2922	8.34	0.75	12	0.05	1814.00	20229.00	17700	20230807	-14.58	14500	20240711	4.28	17200	-12.09	20240607	14500	4.28	20240711	17700	-14.58	20230807	14500	4.28	20240711	0.34	N	006390	5000	966 억		65900	N	N	9	N	00	N
48	20240724	100219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15180	0	3	0.00	76461310	5040	29.46	14990	15290	14990	19730	10630	15180	15170.89	0.34	0	959	15573	15376	15253	15056	14933	15315	14995	966	4550	5000	11230	10	1	19327672	2934	8.37	0.75	12	0.03	1814.00	20229.00	17700	20230807	-14.24	14500	20240711	4.69	17200	-11.74	20240607	14500	4.69	20240711	17700	-14.24	20230807	14500	4.69	20240711	0.34	N	006390	5000	966 억		65900	N	N	9	N	00	N
49	20240724	090218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15150	-30	5	-0.20	8009140	534	3.12	14990	15150	14990	19730	10630	15180	14998.39	0.34	0	389	15573	15376	15253	15056	14933	15315	14995	966	4550	5000	11230	10	1	19327672	2928	8.35	0.75	12	0.00	1814.00	20229.00	17700	20230807	-14.41	14500	20240711	4.48	17200	-11.92	20240607	14500	4.48	20240711	17700	-14.41	20230807	14500	4.48	20240711	0.34	N	006390	5000	966 억		65900	N	N	9	N	00	N
50	20240723	160217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15180	-370	5	-2.38	256178340	16842	48.59	15450	15450	15130	20200	10890	15550	15210.69	0.37	0	-5591	15996	15772	15446	15222	14896	15885	15335	966	4650	5000	11500	10	1	19327672	2934	8.37	0.75	12	0.09	1814.00	20229.00	17700	20230807	-14.24	14500	20240711	4.69	17200	-11.74	20240607	14500	4.69	20240711	17700	-14.24	20230807	14500	4.69	20240711	0.37	N	006390	5000	966 억		71445	N	N	9	N	00	N
51	20240723	150222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15150	-400	5	-2.57	220669870	14501	41.83	15450	15450	15130	20200	10890	15550	15217.56	0.37	0	-4103	15996	15772	15446	15222	14896	15885	15335	966	4650	5000	11500	10	1	19327672	2928	8.35	0.75	12	0.08	1814.00	20229.00	17700	20230807	-14.41	14500	20240711	4.48	17200	-11.92	20240607	14500	4.48	20240711	17700	-14.41	20230807	14500	4.48	20240711	0.37	N	006390	5000	966 억		71445	N	N	4	N	00	N
52	20240723	140216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15170	-380	5	-2.44	210191270	13810	39.84	15450	15450	15130	20200	10890	15550	15220.22	0.37	0	-4040	15996	15772	15446	15222	14896	15885	15335	966	4650	5000	11500	10	1	19327672	2932	8.36	0.75	12	0.07	1814.00	20229.00	17700	20230807	-14.29	14500	20240711	4.62	17200	-11.80	20240607	14500	4.62	20240711	17700	-14.29	20230807	14500	4.62	20240711	0.37	N	006390	5000	966 억		71445	N	N	4	N	00	N
53	20240723	130216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15170	-380	5	-2.44	183187920	12030	34.71	15450	15450	15130	20200	10890	15550	15227.59	0.37	0	-3274	15996	15772	15446	15222	14896	15885	15335	966	4650	5000	11500	10	1	19327672	2932	8.36	0.75	12	0.06	1814.00	20229.00	17700	20230807	-14.29	14500	20240711	4.62	17200	-11.80	20240607	14500	4.62	20240711	17700	-14.29	20230807	14500	4.62	20240711	0.37	N	006390	5000	966 억		71445	N	N	4	N	00	N
54	20240723	120219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15200	-350	5	-2.25	144919800	9506	27.42	15450	15450	15160	20200	10890	15550	15245.09	0.37	0	-3126	15996	15772	15446	15222	14896	15885	15335	966	4650	5000	11500	10	1	19327672	2938	8.38	0.75	12	0.05	1814.00	20229.00	17700	20230807	-14.12	14500	20240711	4.83	17200	-11.63	20240607	14500	4.83	20240711	17700	-14.12	20230807	14500	4.83	20240711	0.37	N	006390	5000	966 억		71445	N	N	4	N	00	N
55	20240723	110218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15200	-350	5	-2.25	102643210	6725	19.40	15450	15450	15160	20200	10890	15550	15262.93	0.37	0	-2330	15996	15772	15446	15222	14896	15885	15335	966	4650	5000	11500	10	1	19327672	2938	8.38	0.75	12	0.03	1814.00	20229.00	17700	20230807	-14.12	14500	20240711	4.83	17200	-11.63	20240607	14500	4.83	20240711	17700	-14.12	20230807	14500	4.83	20240711	0.37	N	006390	5000	966 억		71445	N	N	4	N	00	N
56	20240723	100219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15200	-350	5	-2.25	68514730	4480	12.92	15450	15450	15200	20200	10890	15550	15293.47	0.37	0	-1379	15996	15772	15446	15222	14896	15885	15335	966	4650	5000	11500	10	1	19327672	2938	8.38	0.75	12	0.02	1814.00	20229.00	17700	20230807	-14.12	14500	20240711	4.83	17200	-11.63	20240607	14500	4.83	20240711	17700	-14.12	20230807	14500	4.83	20240711	0.37	N	006390	5000	966 억		71445	N	N	4	N	00	N
57	20240723	090217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15450	-100	5	-0.64	8124390	526	1.52	15450	15450	15400	20200	10890	15550	15445.61	0.37	0	-174	15996	15772	15446	15222	14896	15885	15335	966	4650	5000	11500	10	1	19327672	2986	8.52	0.76	12	0.00	1814.00	20229.00	17700	20230807	-12.71	14500	20240711	6.55	17200	-10.17	20240607	14500	6.55	20240711	17700	-12.71	20230807	14500	6.55	20240711	0.37	N	006390	5000	966 억		71445	N	N	4	N	00	N
58	20240722	160216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15550	60	2	0.39	532043610	34603	89.09	15520	15670	15120	20100	10850	15490	15375.60	0.37	0	635	16010	15750	15340	15080	14670	15880	15210	966	4610	5000	11460	10	1	19327672	3005	8.57	0.77	12	0.18	1814.00	20229.00	17710	20230714	-12.20	14500	20240711	7.24	17200	-9.59	20240607	14500	7.24	20240711	17700	-12.15	20230807	14500	7.24	20240711	0.36	N	006390	5000	966 억		71094	N	N	4	N	00	N
59	20240722	150218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15300	-190	5	-1.23	515835790	33555	86.39	15520	15670	15120	20100	10850	15490	15372.84	0.37	0	971	16010	15750	15340	15080	14670	15880	15210	966	4610	5000	11460	10	1	19327672	2957	8.43	0.76	12	0.17	1814.00	20229.00	17710	20230714	-13.61	14500	20240711	5.52	17200	-11.05	20240607	14500	5.52	20240711	17700	-13.56	20230807	14500	5.52	20240711	0.36	N	006390	5000	966 억		71094	N	N	6	N	00	N
60	20240722	140218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15280	-210	5	-1.36	418136030	27147	69.89	15520	15670	15120	20100	10850	15490	15402.66	0.37	0	241	16010	15750	15340	15080	14670	15880	15210	966	4610	5000	11460	10	1	19327672	2953	8.42	0.76	12	0.14	1814.00	20229.00	17710	20230714	-13.72	14500	20240711	5.38	17200	-11.16	20240607	14500	5.38	20240711	17700	-13.67	20230807	14500	5.38	20240711	0.36	N	006390	5000	966 억		71094	N	N	6	N	00	N
61	20240722	130216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15220	-270	5	-1.74	409690240	26593	68.47	15520	15670	15120	20100	10850	15490	15405.94	0.37	0	318	16010	15750	15340	15080	14670	15880	15210	966	4610	5000	11460	10	1	19327672	2942	8.39	0.75	12	0.14	1814.00	20229.00	17710	20230714	-14.06	14500	20240711	4.97	17200	-11.51	20240607	14500	4.97	20240711	17700	-14.01	20230807	14500	4.97	20240711	0.36	N	006390	5000	966 억		71094	N	N	6	N	00	N
62	20240722	120216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15240	-250	5	-1.61	406399570	26377	67.91	15520	15670	15120	20100	10850	15490	15407.35	0.37	0	318	16010	15750	15340	15080	14670	15880	15210	966	4610	5000	11460	10	1	19327672	2946	8.40	0.75	12	0.14	1814.00	20229.00	17710	20230714	-13.95	14500	20240711	5.10	17200	-11.40	20240607	14500	5.10	20240711	17700	-13.90	20230807	14500	5.10	20240711	0.36	N	006390	5000	966 억		71094	N	N	6	N	00	N
63	20240722	110218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15140	-350	5	-2.26	371513250	24081	62.00	15520	15670	15120	20100	10850	15490	15427.65	0.37	0	595	16010	15750	15340	15080	14670	15880	15210	966	4610	5000	11460	10	1	19327672	2926	8.35	0.75	12	0.12	1814.00	20229.00	17710	20230714	-14.51	14500	20240711	4.41	17200	-11.98	20240607	14500	4.41	20240711	17700	-14.46	20230807	14500	4.41	20240711	0.36	N	006390	5000	966 억		71094	N	N	6	N	00	N
64	20240722	100217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15320	-170	5	-1.10	293102440	18922	48.72	15520	15670	15280	20100	10850	15490	15490.03	0.37	0	-835	16010	15750	15340	15080	14670	15880	15210	966	4610	5000	11460	10	1	19327672	2961	8.45	0.76	12	0.10	1814.00	20229.00	17710	20230714	-13.50	14500	20240711	5.66	17200	-10.93	20240607	14500	5.66	20240711	17700	-13.45	20230807	14500	5.66	20240711	0.36	N	006390	5000	966 억		71094	N	N	6	N	00	N
65	20240722	090217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15590	100	2	0.65	7377340	474	1.22	15520	15670	15520	20100	10850	15490	15564.01	0.37	0	-31	16010	15750	15340	15080	14670	15880	15210	966	4610	5000	11460	10	1	19327672	3013	8.59	0.77	12	0.00	1814.00	20229.00	17710	20230714	-11.97	14500	20240711	7.52	17200	-9.36	20240607	14500	7.52	20240711	17700	-11.92	20230807	14500	7.52	20240711	0.36	N	006390	5000	966 억		71094	N	N	6	N	00	N
66	20240719	160215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15490	320	2	2.11	582507040	38449	208.05	15170	15600	14930	19720	10620	15170	15149.84	0.35	0	3376	15650	15410	15160	14920	14670	15285	14795	966	4550	5000	11220	10	1	19327672	2994	8.54	0.77	12	0.20	1814.00	20229.00	17710	20230714	-12.54	14500	20240711	6.83	17200	-9.94	20240607	14500	6.83	20240711	17700	-12.49	20230807	14500	6.83	20240711	0.34	N	006390	5000	966 억		66998	N	N	6	N	00	N
67	20240719	150215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15500	330	2	2.18	552008630	36483	197.41	15170	15500	14930	19720	10620	15170	15130.57	0.35	0	3128	15650	15410	15160	14920	14670	15285	14795	966	4550	5000	11220	10	1	19327672	2996	8.54	0.77	12	0.19	1814.00	20229.00	17710	20230714	-12.48	14500	20240711	6.90	17200	-9.88	20240607	14500	6.90	20240711	17700	-12.43	20230807	14500	6.90	20240711	0.34	N	006390	5000	966 억		66998	N	N	8	N	00	N
68	20240719	140216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15390	220	2	1.45	455787980	30242	163.64	15170	15400	14930	19720	10620	15170	15071.36	0.35	0	3403	15650	15410	15160	14920	14670	15285	14795	966	4550	5000	11220	10	1	19327672	2975	8.48	0.76	12	0.16	1814.00	20229.00	17710	20230714	-13.10	14500	20240711	6.14	17200	-10.52	20240607	14500	6.14	20240711	17700	-13.05	20230807	14500	6.14	20240711	0.34	N	006390	5000	966 억		66998	N	N	8	N	00	N
69	20240719	130213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15060	-110	5	-0.73	328547440	21876	118.37	15170	15250	14930	19720	10620	15170	15018.62	0.35	0	4921	15650	15410	15160	14920	14670	15285	14795	966	4550	5000	11220	10	1	19327672	2911	8.30	0.74	12	0.11	1814.00	20229.00	17710	20230714	-14.96	14500	20240711	3.86	17200	-12.44	20240607	14500	3.86	20240711	17700	-14.92	20230807	14500	3.86	20240711	0.34	N	006390	5000	966 억		66998	N	N	8	N	00	N
70	20240719	120213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14960	-210	5	-1.38	238867180	15926	86.17	15170	15250	14930	19720	10620	15170	14998.57	0.35	0	7272	15650	15410	15160	14920	14670	15285	14795	966	4550	5000	11220	10	1	19327672	2891	8.25	0.74	12	0.08	1814.00	20229.00	17710	20230714	-15.53	14500	20240711	3.17	17200	-13.02	20240607	14500	3.17	20240711	17700	-15.48	20230807	14500	3.17	20240711	0.34	N	006390	5000	966 억		66998	N	N	8	N	00	N
71	20240719	110215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	-140	5	-0.92	224749510	14984	81.08	15170	15250	14930	19720	10620	15170	14999.30	0.35	0	7216	15650	15410	15160	14920	14670	15285	14795	966	4550	5000	11220	10	1	19327672	2905	8.29	0.74	12	0.08	1814.00	20229.00	17710	20230714	-15.13	14500	20240711	3.66	17200	-12.62	20240607	14500	3.66	20240711	17700	-15.08	20230807	14500	3.66	20240711	0.34	N	006390	5000	966 억		66998	N	N	8	N	00	N
72	20240719	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	-160	5	-1.05	197935510	13202	71.44	15170	15250	14930	19720	10620	15170	14992.84	0.35	0	7029	15650	15410	15160	14920	14670	15285	14795	966	4550	5000	11220	10	1	19327672	2901	8.27	0.74	12	0.07	1814.00	20229.00	17710	20230714	-15.25	14500	20240711	3.52	17200	-12.73	20240607	14500	3.52	20240711	17700	-15.20	20230807	14500	3.52	20240711	0.34	N	006390	5000	966 억		66998	N	N	8	N	00	N
73	20240719	090225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15170	0	3	0.00	1714210	113	0.61	15170	15170	15170	19720	10620	15170	15170.00	0.35	0	-1	15650	15410	15160	14920	14670	15285	14795	966	4550	5000	11220	10	1	19327672	2932	8.36	0.75	12	0.00	1814.00	20229.00	17710	20230714	-14.34	14500	20240711	4.62	17200	-11.80	20240607	14500	4.62	20240711	17700	-14.29	20230807	14500	4.62	20240711	0.34	N	006390	5000	966 억		66998	N	N	8	N	00	N
74	20240718	160212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15170	-110	5	-0.72	281303860	18480	2.05	15360	15400	14910	19860	10700	15280	15222.10	0.37	0	-2802	15660	15470	15280	15090	14900	15565	15185	966	4580	5000	11300	10	1	19327672	2932	8.36	0.75	12	0.10	1814.00	20229.00	17710	20230714	-14.34	14500	20240711	4.62	17200	-11.80	20240607	14500	4.62	20240711	17700	-14.29	20230807	14500	4.62	20240711	0.35	N	006390	5000	966 억		70686	N	N	8	N	00	N
75	20240718	150214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15140	-140	5	-0.92	261834980	17195	1.91	15360	15400	14910	19860	10700	15280	15227.39	0.37	0	-2753	15660	15470	15280	15090	14900	15565	15185	966	4580	5000	11300	10	1	19327672	2926	8.35	0.75	12	0.09	1814.00	20229.00	17710	20230714	-14.51	14500	20240711	4.41	17200	-11.98	20240607	14500	4.41	20240711	17700	-14.46	20230807	14500	4.41	20240711	0.35	N	006390	5000	966 억		70686	N	N	15	N	00	N
76	20240718	140212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15160	-120	5	-0.79	250149650	16423	1.83	15360	15400	14910	19860	10700	15280	15231.67	0.37	0	-2687	15660	15470	15280	15090	14900	15565	15185	966	4580	5000	11300	10	1	19327672	2930	8.36	0.75	12	0.08	1814.00	20229.00	17710	20230714	-14.40	14500	20240711	4.55	17200	-11.86	20240607	14500	4.55	20240711	17700	-14.35	20230807	14500	4.55	20240711	0.35	N	006390	5000	966 억		70686	N	N	15	N	00	N
77	20240718	130213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15300	20	2	0.13	208568130	13684	1.52	15360	15400	14910	19860	10700	15280	15241.75	0.37	0	-3007	15660	15470	15280	15090	14900	15565	15185	966	4580	5000	11300	10	1	19327672	2957	8.43	0.76	12	0.07	1814.00	20229.00	17710	20230714	-13.61	14500	20240711	5.52	17200	-11.05	20240607	14500	5.52	20240711	17700	-13.56	20230807	14500	5.52	20240711	0.35	N	006390	5000	966 억		70686	N	N	15	N	00	N
78	20240718	120213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15330	50	2	0.33	200708210	13170	1.46	15360	15400	14910	19860	10700	15280	15239.80	0.37	0	-3399	15660	15470	15280	15090	14900	15565	15185	966	4580	5000	11300	10	1	19327672	2963	8.45	0.76	12	0.07	1814.00	20229.00	17710	20230714	-13.44	14500	20240711	5.72	17200	-10.87	20240607	14500	5.72	20240711	17700	-13.39	20230807	14500	5.72	20240711	0.35	N	006390	5000	966 억		70686	N	N	15	N	00	N
79	20240718	110213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15240	-40	5	-0.26	131928710	8654	0.96	15360	15400	14910	19860	10700	15280	15244.82	0.37	0	-2518	15660	15470	15280	15090	14900	15565	15185	966	4580	5000	11300	10	1	19327672	2946	8.40	0.75	12	0.04	1814.00	20229.00	17710	20230714	-13.95	14500	20240711	5.10	17200	-11.40	20240607	14500	5.10	20240711	17700	-13.90	20230807	14500	5.10	20240711	0.35	N	006390	5000	966 억		70686	N	N	15	N	00	N
80	20240718	100214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15200	-80	5	-0.52	113248390	7425	0.83	15360	15400	14910	19860	10700	15280	15252.31	0.37	0	-2351	15660	15470	15280	15090	14900	15565	15185	966	4580	5000	11300	10	1	19327672	2938	8.38	0.75	12	0.04	1814.00	20229.00	17710	20230714	-14.17	14500	20240711	4.83	17200	-11.63	20240607	14500	4.83	20240711	17700	-14.12	20230807	14500	4.83	20240711	0.35	N	006390	5000	966 억		70686	N	N	15	N	00	N
81	20240718	090215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15130	-150	5	-0.98	22597890	1489	0.17	15360	15370	14910	19860	10700	15280	15176.55	0.37	0	-20	15660	15470	15280	15090	14900	15565	15185	966	4580	5000	11300	10	1	19327672	2924	8.34	0.75	12	0.01	1814.00	20229.00	17710	20230714	-14.57	14500	20240711	4.34	17200	-12.03	20240607	14500	4.34	20240711	17700	-14.52	20230807	14500	4.34	20240711	0.35	N	006390	5000	966 억		70686	N	N	15	N	00	N
82	20240717	160219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15280	270	2	1.80	561614190	36673	260.72	15140	15470	15090	19510	10510	15010	15314.11	0.36	0	30	15230	15120	14990	14880	14750	15175	14935	966	4500	5000	11100	10	1	19327672	2953	8.42	0.76	12	0.19	1814.00	20229.00	17710	20230714	-13.72	14500	20240711	5.38	17200	-11.16	20240607	14500	5.38	20240711	17700	-13.67	20230807	14500	5.38	20240711	0.34	N	006390	5000	966 억		70214	N	N	15	N	00	N
83	20240717	150220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15330	320	2	2.13	500322220	32665	232.23	15140	15470	15090	19510	10510	15010	15316.77	0.36	0	1759	15230	15120	14990	14880	14750	15175	14935	966	4500	5000	11100	10	1	19327672	2963	8.45	0.76	12	0.17	1814.00	20229.00	17710	20230714	-13.44	14500	20240711	5.72	17200	-10.87	20240607	14500	5.72	20240711	17700	-13.39	20230807	14500	5.72	20240711	0.34	N	006390	5000	966 억		70214	N	N	11	N	00	N
84	20240717	140220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15300	290	2	1.93	444227350	29004	206.20	15140	15470	15090	19510	10510	15010	15316.07	0.36	0	2105	15230	15120	14990	14880	14750	15175	14935	966	4500	5000	11100	10	1	19327672	2957	8.43	0.76	12	0.15	1814.00	20229.00	17710	20230714	-13.61	14500	20240711	5.52	17200	-11.05	20240607	14500	5.52	20240711	17700	-13.56	20230807	14500	5.52	20240711	0.34	N	006390	5000	966 억		70214	N	N	11	N	00	N
85	20240717	130221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15380	370	2	2.47	356670210	23297	165.63	15140	15470	15090	19510	10510	15010	15309.71	0.36	0	1974	15230	15120	14990	14880	14750	15175	14935	966	4500	5000	11100	10	1	19327672	2973	8.48	0.76	12	0.12	1814.00	20229.00	17710	20230714	-13.16	14500	20240711	6.07	17200	-10.58	20240607	14500	6.07	20240711	17700	-13.11	20230807	14500	6.07	20240711	0.34	N	006390	5000	966 억		70214	N	N	11	N	00	N
86	20240717	120220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15400	390	2	2.60	284187310	18590	132.16	15140	15470	15090	19510	10510	15010	15287.11	0.36	0	1452	15230	15120	14990	14880	14750	15175	14935	966	4500	5000	11100	10	1	19327672	2976	8.49	0.76	12	0.10	1814.00	20229.00	17710	20230714	-13.04	14500	20240711	6.21	17200	-10.47	20240607	14500	6.21	20240711	17700	-12.99	20230807	14500	6.21	20240711	0.34	N	006390	5000	966 억		70214	N	N	11	N	00	N
87	20240717	110220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15290	280	2	1.87	205257950	13464	95.72	15140	15470	15090	19510	10510	15010	15244.95	0.36	0	949	15230	15120	14990	14880	14750	15175	14935	966	4500	5000	11100	10	1	19327672	2955	8.43	0.76	12	0.07	1814.00	20229.00	17710	20230714	-13.66	14500	20240711	5.45	17200	-11.10	20240607	14500	5.45	20240711	17700	-13.62	20230807	14500	5.45	20240711	0.34	N	006390	5000	966 억		70214	N	N	11	N	00	N
88	20240717	100219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15200	190	2	1.27	85106810	5606	39.85	15140	15290	15090	19510	10510	15010	15181.38	0.36	0	1182	15230	15120	14990	14880	14750	15175	14935	966	4500	5000	11100	10	1	19327672	2938	8.38	0.75	12	0.03	1814.00	20229.00	17710	20230714	-14.17	14500	20240711	4.83	17200	-11.63	20240607	14500	4.83	20240711	17700	-14.12	20230807	14500	4.83	20240711	0.34	N	006390	5000	966 억		70214	N	N	11	N	00	N
89	20240717	090204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15100	90	2	0.60	4782820	316	2.25	15140	15140	15100	19510	10510	15010	15135.51	0.36	0	-30	15230	15120	14990	14880	14750	15175	14935	966	4500	5000	11100	10	1	19327672	2918	8.32	0.75	12	0.00	1814.00	20229.00	17710	20230714	-14.74	14500	20240711	4.14	17200	-12.21	20240607	14500	4.14	20240711	17700	-14.69	20230807	14500	4.14	20240711	0.34	N	006390	5000	966 억		70214	N	N	11	N	00	N
90	20240716	160220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	70	2	0.47	210663100	14037	130.63	14990	15100	14860	19420	10460	14940	15007.70	0.36	0	1187	15140	15040	14870	14770	14600	15090	14820	966	4480	5000	11050	10	1	19327672	2901	8.27	0.74	12	0.07	1814.00	20229.00	17710	20230714	-15.25	14500	20240711	3.52	17200	-12.73	20240607	14500	3.52	20240711	17700	-15.20	20230807	14500	3.52	20240711	0.34	N	006390	5000	966 억		69643	N	N	11	N	00	N
91	20240716	150222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	60	2	0.40	195700070	13040	121.35	14990	15100	14860	19420	10460	14940	15007.67	0.36	0	1190	15140	15040	14870	14770	14600	15090	14820	966	4480	5000	11050	10	1	19327672	2899	8.27	0.74	12	0.07	1814.00	20229.00	17710	20230714	-15.30	14500	20240711	3.45	17200	-12.79	20240607	14500	3.45	20240711	17700	-15.25	20230807	14500	3.45	20240711	0.34	N	006390	5000	966 억		69643	N	N	11	N	00	N
92	20240716	140222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15050	110	2	0.74	175172420	11674	108.64	14990	15100	14860	19420	10460	14940	15005.35	0.36	0	918	15140	15040	14870	14770	14600	15090	14820	966	4480	5000	11050	10	1	19327672	2909	8.30	0.74	12	0.06	1814.00	20229.00	17710	20230714	-15.02	14500	20240711	3.79	17200	-12.50	20240607	14500	3.79	20240711	17700	-14.97	20230807	14500	3.79	20240711	0.34	N	006390	5000	966 억		69643	N	N	11	N	00	N
93	20240716	130221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15060	120	2	0.80	150966830	10065	93.66	14990	15100	14860	19420	10460	14940	14999.19	0.36	0	636	15140	15040	14870	14770	14600	15090	14820	966	4480	5000	11050	10	1	19327672	2911	8.30	0.74	12	0.05	1814.00	20229.00	17710	20230714	-14.96	14500	20240711	3.86	17200	-12.44	20240607	14500	3.86	20240711	17700	-14.92	20230807	14500	3.86	20240711	0.34	N	006390	5000	966 억		69643	N	N	11	N	00	N
94	20240716	120221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15050	110	2	0.74	144090450	9608	89.41	14990	15100	14860	19420	10460	14940	14996.92	0.36	0	619	15140	15040	14870	14770	14600	15090	14820	966	4480	5000	11050	10	1	19327672	2909	8.30	0.74	12	0.05	1814.00	20229.00	17710	20230714	-15.02	14500	20240711	3.79	17200	-12.50	20240607	14500	3.79	20240711	17700	-14.97	20230807	14500	3.79	20240711	0.34	N	006390	5000	966 억		69643	N	N	11	N	00	N
95	20240716	110221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15080	140	2	0.94	125201260	8354	77.74	14990	15100	14860	19420	10460	14940	14986.98	0.36	0	319	15140	15040	14870	14770	14600	15090	14820	966	4480	5000	11050	10	1	19327672	2915	8.31	0.75	12	0.04	1814.00	20229.00	17710	20230714	-14.85	14500	20240711	4.00	17200	-12.33	20240607	14500	4.00	20240711	17700	-14.80	20230807	14500	4.00	20240711	0.34	N	006390	5000	966 억		69643	N	N	11	N	00	N
96	20240716	100221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15100	160	2	1.07	45447820	3026	28.16	14990	15100	14940	19420	10460	14940	15019.11	0.36	0	186	15140	15040	14870	14770	14600	15090	14820	966	4480	5000	11050	10	1	19327672	2918	8.32	0.75	12	0.02	1814.00	20229.00	17710	20230714	-14.74	14500	20240711	4.14	17200	-12.21	20240607	14500	4.14	20240711	17700	-14.69	20230807	14500	4.14	20240711	0.34	N	006390	5000	966 억		69643	N	N	11	N	00	N
97	20240716	090220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14940	0	3	0.00	59910	4	0.04	14990	14990	14940	19420	10460	14940	14977.50	0.36	0	0	15140	15040	14870	14770	14600	15090	14820	966	4480	5000	11050	10	1	19327672	2888	8.24	0.74	12	0.00	1814.00	20229.00	17710	20230714	-15.64	14500	20240711	3.03	17200	-13.14	20240607	14500	3.03	20240711	17700	-15.59	20230807	14500	3.03	20240711	0.34	N	006390	5000	966 억		69643	N	N	11	N	00	N
98	20240715	160218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14940	190	2	1.29	159639280	10745	276.58	14750	14970	14700	19170	10330	14750	14857.03	0.35	0	1150	14876	14812	14746	14682	14616	14845	14715	966	4420	5000	10910	10	1	19327672	2888	8.24	0.74	12	0.06	1814.00	20229.00	17710	20230714	-15.64	14500	20240711	3.03	17200	-13.14	20240607	14500	3.03	20240711	17700	-15.59	20230807	14500	3.03	20240711	0.35	N	006390	5000	966 억		68281	N	N	11	N	00	N
99	20240715	150219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14890	140	2	0.95	151984720	10232	263.37	14750	14970	14700	19170	10330	14750	14853.86	0.35	0	1137	14876	14812	14746	14682	14616	14845	14715	966	4420	5000	10910	10	1	19327672	2878	8.21	0.74	12	0.05	1814.00	20229.00	17710	20230714	-15.92	14500	20240711	2.69	17200	-13.43	20240607	14500	2.69	20240711	17700	-15.88	20230807	14500	2.69	20240711	0.35	N	006390	5000	966 억		68281	N	N	7	N	00	N
100	20240715	140218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14950	200	2	1.36	120373120	8113	208.83	14750	14970	14700	19170	10330	14750	14837.07	0.35	0	1417	14876	14812	14746	14682	14616	14845	14715	966	4420	5000	10910	10	1	19327672	2889	8.24	0.74	12	0.04	1814.00	20229.00	17710	20230714	-15.58	14500	20240711	3.10	17200	-13.08	20240607	14500	3.10	20240711	17700	-15.54	20230807	14500	3.10	20240711	0.35	N	006390	5000	966 억		68281	N	N	7	N	00	N
101	20240715	130219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14930	180	2	1.22	104240660	7033	181.03	14750	14940	14700	19170	10330	14750	14821.65	0.35	0	1285	14876	14812	14746	14682	14616	14845	14715	966	4420	5000	10910	10	1	19327672	2886	8.23	0.74	12	0.04	1814.00	20229.00	17710	20230714	-15.70	14500	20240711	2.97	17200	-13.20	20240607	14500	2.97	20240711	17700	-15.65	20230807	14500	2.97	20240711	0.35	N	006390	5000	966 억		68281	N	N	7	N	00	N
102	20240715	120219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14870	120	2	0.81	86222850	5824	149.91	14750	14940	14700	19170	10330	14750	14804.75	0.35	0	1263	14876	14812	14746	14682	14616	14845	14715	966	4420	5000	10910	10	1	19327672	2874	8.20	0.74	12	0.03	1814.00	20229.00	17710	20230714	-16.04	14500	20240711	2.55	17200	-13.55	20240607	14500	2.55	20240711	17700	-15.99	20230807	14500	2.55	20240711	0.35	N	006390	5000	966 억		68281	N	N	7	N	00	N
103	20240715	110219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14830	80	2	0.54	47933980	3247	83.58	14750	14840	14700	19170	10330	14750	14762.54	0.35	0	486	14876	14812	14746	14682	14616	14845	14715	966	4420	5000	10910	10	1	19327672	2866	8.18	0.73	12	0.02	1814.00	20229.00	17710	20230714	-16.26	14500	20240711	2.28	17200	-13.78	20240607	14500	2.28	20240711	17700	-16.21	20230807	14500	2.28	20240711	0.35	N	006390	5000	966 억		68281	N	N	7	N	00	N
104	20240715	100220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14830	80	2	0.54	40004580	2712	69.81	14750	14840	14700	19170	10330	14750	14750.95	0.35	0	488	14876	14812	14746	14682	14616	14845	14715	966	4420	5000	10910	10	1	19327672	2866	8.18	0.73	12	0.01	1814.00	20229.00	17710	20230714	-16.26	14500	20240711	2.28	17200	-13.78	20240607	14500	2.28	20240711	17700	-16.21	20230807	14500	2.28	20240711	0.35	N	006390	5000	966 억		68281	N	N	7	N	00	N
105	20240715	090219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14750	0	3	0.00	1003000	68	1.75	14750	14750	14750	19170	10330	14750	14750.00	0.35	0	-1	14876	14812	14746	14682	14616	14845	14715	966	4420	5000	10910	10	1	19327672	2851	8.13	0.73	12	0.00	1814.00	20229.00	17710	20230714	-16.71	14500	20240711	1.72	17200	-14.24	20240607	14500	1.72	20240711	17700	-16.67	20230807	14500	1.72	20240711	0.35	N	006390	5000	966 억		68281	N	N	7	N	00	N
106	20240712	160217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14750	60	2	0.41	45398600	3085	23.74	14690	14810	14680	19090	10290	14690	14715.92	0.35	0	845	15016	14852	14676	14512	14336	14765	14425	966	4400	5000	10870	10	1	19327672	2851	8.13	0.73	12	0.02	1814.00	20229.00	17710	20230714	-16.71	14500	20240711	1.72	17200	-14.24	20240607	14500	1.72	20240711	17710	-16.71	20230714	14500	1.72	20240711	0.34	N	006390	5000	966 억		67391	N	N	7	N	00	N
107	20240712	150217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14750	60	2	0.41	42212080	2869	22.08	14690	14810	14680	19090	10290	14690	14713.17	0.35	0	810	15016	14852	14676	14512	14336	14765	14425	966	4400	5000	10870	10	1	19327672	2851	8.13	0.73	12	0.01	1814.00	20229.00	17710	20230714	-16.71	14500	20240711	1.72	17200	-14.24	20240607	14500	1.72	20240711	17710	-16.71	20230714	14500	1.72	20240711	0.34	N	006390	5000	966 억		67391	N	N	64	N	00	N
108	20240712	140220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14720	30	2	0.20	33428970	2273	17.49	14690	14810	14680	19090	10290	14690	14706.98	0.35	0	661	15016	14852	14676	14512	14336	14765	14425	966	4400	5000	10870	10	1	19327672	2845	8.11	0.73	12	0.01	1814.00	20229.00	17710	20230714	-16.88	14500	20240711	1.52	17200	-14.42	20240607	14500	1.52	20240711	17710	-16.88	20230714	14500	1.52	20240711	0.34	N	006390	5000	966 억		67391	N	N	64	N	00	N
109	20240712	130219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14720	30	2	0.20	31206660	2122	16.33	14690	14810	14680	19090	10290	14690	14706.25	0.35	0	657	15016	14852	14676	14512	14336	14765	14425	966	4400	5000	10870	10	1	19327672	2845	8.11	0.73	12	0.01	1814.00	20229.00	17710	20230714	-16.88	14500	20240711	1.52	17200	-14.42	20240607	14500	1.52	20240711	17710	-16.88	20230714	14500	1.52	20240711	0.34	N	006390	5000	966 억		67391	N	N	64	N	00	N
110	20240712	120219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14710	20	2	0.14	26601370	1809	13.92	14690	14810	14680	19090	10290	14690	14705.01	0.35	0	569	15016	14852	14676	14512	14336	14765	14425	966	4400	5000	10870	10	1	19327672	2843	8.11	0.73	12	0.01	1814.00	20229.00	17710	20230714	-16.94	14500	20240711	1.45	17200	-14.48	20240607	14500	1.45	20240711	17710	-16.94	20230714	14500	1.45	20240711	0.34	N	006390	5000	966 억		67391	N	N	64	N	00	N
111	20240712	110218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14730	40	2	0.27	19841540	1350	10.39	14690	14810	14680	19090	10290	14690	14697.44	0.35	0	381	15016	14852	14676	14512	14336	14765	14425	966	4400	5000	10870	10	1	19327672	2847	8.12	0.73	12	0.01	1814.00	20229.00	17710	20230714	-16.83	14500	20240711	1.59	17200	-14.36	20240607	14500	1.59	20240711	17710	-16.83	20230714	14500	1.59	20240711	0.34	N	006390	5000	966 억		67391	N	N	64	N	00	N
112	20240712	100219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14700	10	2	0.07	16298910	1109	8.53	14690	14810	14680	19090	10290	14690	14696.94	0.35	0	366	15016	14852	14676	14512	14336	14765	14425	966	4400	5000	10870	10	1	19327672	2841	8.10	0.73	12	0.01	1814.00	20229.00	17710	20230714	-17.00	14500	20240711	1.38	17200	-14.53	20240607	14500	1.38	20240711	17710	-17.00	20230714	14500	1.38	20240711	0.34	N	006390	5000	966 억		67391	N	N	64	N	00	N
113	20240712	090218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14690	0	3	0.00	2365090	161	1.24	14690	14690	14690	19090	10290	14690	14690.00	0.35	0	3	15016	14852	14676	14512	14336	14765	14425	966	4400	5000	10870	10	1	19327672	2839	8.10	0.73	12	0.00	1814.00	20229.00	17710	20230714	-17.05	14500	20240711	1.31	17200	-14.59	20240607	14500	1.31	20240711	17710	-17.05	20230714	14500	1.31	20240711	0.34	N	006390	5000	966 억		67391	N	N	64	N	00	N
114	20240711	160217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14690	-70	5	-0.47	190950170	12975	126.93	14840	14840	14500	19180	10340	14760	14716.78	0.34	0	983	15106	14932	14746	14572	14386	15020	14660	966	4420	5000	10920	10	1	19327672	2839	8.10	0.73	12	0.07	1814.00	20229.00	17710	20230714	-17.05	14500	20240711	1.31	17200	-14.59	20240607	14500	1.31	20240711	17710	-17.05	20230714	14500	1.31	20240711	0.35	N	006390	5000	966 억		66151	N	N	64	N	00	N
115	20240711	150219	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14730	-30	5	-0.20	157164660	10677	104.45	14840	14840	14500	19180	10340	14760	14719.93	0.34	0	1183	15106	14932	14746	14572	14386	15020	14660	966	4420	5000	10920	10	1	19327672	2847	8.12	0.73	12	0.06	1814.00	20229.00	17710	20230714	-16.83	14500	20240711	1.59	17200	-14.36	20240607	14500	1.59	20240711	17710	-16.83	20230714	14500	1.59	20240711	0.35	N	006390	5000	966 억		66151	N	N	21	N	00	N
116	20240711	140218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14760	0	3	0.00	148132690	10064	98.45	14840	14840	14500	19180	10340	14760	14719.07	0.34	0	1167	15106	14932	14746	14572	14386	15020	14660	966	4420	5000	10920	10	1	19327672	2853	8.14	0.73	12	0.05	1814.00	20229.00	17710	20230714	-16.66	14500	20240711	1.79	17200	-14.19	20240607	14500	1.79	20240711	17710	-16.66	20230714	14500	1.79	20240711	0.35	N	006390	5000	966 억		66151	N	N	21	N	00	N
117	20240711	130218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14780	20	2	0.14	144432860	9813	96.00	14840	14840	14500	19180	10340	14760	14718.52	0.34	0	1092	15106	14932	14746	14572	14386	15020	14660	966	4420	5000	10920	10	1	19327672	2857	8.15	0.73	12	0.05	1814.00	20229.00	17710	20230714	-16.54	14500	20240711	1.93	17200	-14.07	20240607	14500	1.93	20240711	17710	-16.54	20230714	14500	1.93	20240711	0.35	N	006390	5000	966 억		66151	N	N	21	N	00	N
118	20240711	120218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14720	-40	5	-0.27	138640790	9420	92.15	14840	14840	14500	19180	10340	14760	14717.71	0.34	0	1015	15106	14932	14746	14572	14386	15020	14660	966	4420	5000	10920	10	1	19327672	2845	8.11	0.73	12	0.05	1814.00	20229.00	17710	20230714	-16.88	14500	20240711	1.52	17200	-14.42	20240607	14500	1.52	20240711	17710	-16.88	20230714	14500	1.52	20240711	0.35	N	006390	5000	966 억		66151	N	N	21	N	00	N
119	20240711	110217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14720	-40	5	-0.27	123673540	8402	82.20	14840	14840	14500	19180	10340	14760	14719.54	0.34	0	930	15106	14932	14746	14572	14386	15020	14660	966	4420	5000	10920	10	1	19327672	2845	8.11	0.73	12	0.04	1814.00	20229.00	17710	20230714	-16.88	14500	20240711	1.52	17200	-14.42	20240607	14500	1.52	20240711	17710	-16.88	20230714	14500	1.52	20240711	0.35	N	006390	5000	966 억		66151	N	N	21	N	00	N
120	20240711	100217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14810	50	2	0.34	88351710	6007	58.77	14840	14840	14500	19180	10340	14760	14708.13	0.34	0	795	15106	14932	14746	14572	14386	15020	14660	966	4420	5000	10920	10	1	19327672	2862	8.16	0.73	12	0.03	1814.00	20229.00	17710	20230714	-16.37	14500	20240711	2.14	17200	-13.90	20240607	14500	2.14	20240711	17710	-16.37	20230714	14500	2.14	20240711	0.35	N	006390	5000	966 억		66151	N	N	21	N	00	N
121	20240711	090217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14830	70	2	0.47	29670	2	0.02	14840	14840	14830	19180	10340	14760	14835.00	0.34	0	-1	15106	14932	14746	14572	14386	15020	14660	966	4420	5000	10920	10	1	19327672	2866	8.18	0.73	12	0.00	1814.00	20229.00	17710	20230714	-16.26	14550	20240709	1.92	17200	-13.78	20240607	14550	1.92	20240709	17710	-16.26	20230714	14550	1.92	20240709	0.35	N	006390	5000	966 억		66151	N	N	21	N	00	N
122	20240710	160217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14760	110	2	0.75	150533720	10184	93.48	14650	14920	14560	19040	10260	14650	14781.39	0.33	0	1468	14836	14742	14646	14552	14456	14790	14600	966	4390	5000	10840	10	1	19327672	2853	8.14	0.73	12	0.05	1814.00	20229.00	17710	20230714	-16.66	14550	20240709	1.44	17200	-14.19	20240607	14550	1.44	20240709	17710	-16.66	20230714	14550	1.44	20240709	0.35	N	006390	5000	966 억		64587	N	N	21	N	00	N
123	20240710	150218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14770	120	2	0.82	135872810	9191	84.37	14650	14920	14560	19040	10260	14650	14783.25	0.33	0	1437	14836	14742	14646	14552	14456	14790	14600	966	4390	5000	10840	10	1	19327672	2855	8.14	0.73	12	0.05	1814.00	20229.00	17710	20230714	-16.60	14550	20240709	1.51	17200	-14.13	20240607	14550	1.51	20240709	17710	-16.60	20230714	14550	1.51	20240709	0.35	N	006390	5000	966 억		64587	N	N	16	N	00	N
124	20240710	140217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14840	190	2	1.30	105338340	7127	65.42	14650	14920	14560	19040	10260	14650	14780.18	0.33	0	1168	14836	14742	14646	14552	14456	14790	14600	966	4390	5000	10840	10	1	19327672	2868	8.18	0.73	12	0.04	1814.00	20229.00	17710	20230714	-16.21	14550	20240709	1.99	17200	-13.72	20240607	14550	1.99	20240709	17710	-16.21	20230714	14550	1.99	20240709	0.35	N	006390	5000	966 억		64587	N	N	16	N	00	N
125	20240710	130217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14750	100	2	0.68	84428550	5713	52.44	14650	14920	14560	19040	10260	14650	14778.32	0.33	0	942	14836	14742	14646	14552	14456	14790	14600	966	4390	5000	10840	10	1	19327672	2851	8.13	0.73	12	0.03	1814.00	20229.00	17710	20230714	-16.71	14550	20240709	1.37	17200	-14.24	20240607	14550	1.37	20240709	17710	-16.71	20230714	14550	1.37	20240709	0.35	N	006390	5000	966 억		64587	N	N	16	N	00	N
126	20240710	120216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14800	150	2	1.02	78097820	5284	48.50	14650	14920	14560	19040	10260	14650	14780.06	0.33	0	757	14836	14742	14646	14552	14456	14790	14600	966	4390	5000	10840	10	1	19327672	2860	8.16	0.73	12	0.03	1814.00	20229.00	17710	20230714	-16.43	14550	20240709	1.72	17200	-13.95	20240607	14550	1.72	20240709	17710	-16.43	20230714	14550	1.72	20240709	0.35	N	006390	5000	966 억		64587	N	N	16	N	00	N
127	20240710	110219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14900	250	2	1.71	58940470	3995	36.67	14650	14910	14560	19040	10260	14650	14753.56	0.33	0	247	14836	14742	14646	14552	14456	14790	14600	966	4390	5000	10840	10	1	19327672	2880	8.21	0.74	12	0.02	1814.00	20229.00	17710	20230714	-15.87	14550	20240709	2.41	17200	-13.37	20240607	14550	2.41	20240709	17710	-15.87	20230714	14550	2.41	20240709	0.35	N	006390	5000	966 억		64587	N	N	16	N	00	N
128	20240710	100217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14680	30	2	0.20	16110860	1100	10.10	14650	14690	14560	19040	10260	14650	14646.24	0.33	0	142	14836	14742	14646	14552	14456	14790	14600	966	4390	5000	10840	10	1	19327672	2837	8.09	0.73	12	0.01	1814.00	20229.00	17710	20230714	-17.11	14550	20240709	0.89	17200	-14.65	20240607	14550	0.89	20240709	17710	-17.11	20230714	14550	0.89	20240709	0.35	N	006390	5000	966 억		64587	N	N	16	N	00	N
129	20240710	090217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14560	-90	5	-0.61	5406390	370	3.40	14650	14650	14560	19040	10260	14650	14611.86	0.33	0	0	14836	14742	14646	14552	14456	14790	14600	966	4390	5000	10840	10	1	19327672	2814	8.03	0.72	12	0.00	1814.00	20229.00	17710	20230714	-17.79	14550	20240709	0.07	17200	-15.35	20240607	14550	0.07	20240709	17710	-17.79	20230714	14550	0.07	20240709	0.35	N	006390	5000	966 억		64587	N	N	16	N	00	N
130	20240709	160217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14650	-30	5	-0.20	159495020	10893	147.40	14570	14740	14550	19080	10280	14680	14641.97	0.34	0	-1403	14813	14746	14703	14636	14593	14725	14615	966	4400	5000	10860	10	1	19327672	2832	8.08	0.72	12	0.06	1814.00	20229.00	17710	20230714	-17.28	14550	20240709	0.69	17200	-14.83	20240607	14550	0.69	20240709	17710	-17.28	20230714	14550	0.69	20240709	0.35	N	006390	5000	966 억		65977	N	N	16	N	00	N
131	20240709	150217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14660	-20	5	-0.14	154146200	10528	142.46	14570	14740	14550	19080	10280	14680	14641.55	0.34	0	-1360	14813	14746	14703	14636	14593	14725	14615	966	4400	5000	10860	10	1	19327672	2833	8.08	0.72	12	0.05	1814.00	20229.00	17710	20230714	-17.22	14550	20240709	0.76	17200	-14.77	20240607	14550	0.76	20240709	17710	-17.22	20230714	14550	0.76	20240709	0.35	N	006390	5000	966 억		65977	N	N	38	N	00	N
132	20240709	140217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14600	-80	5	-0.54	135543840	9256	125.25	14570	14740	14550	19080	10280	14680	14643.89	0.34	0	-1154	14813	14746	14703	14636	14593	14725	14615	966	4400	5000	10860	10	1	19327672	2822	8.05	0.72	12	0.05	1814.00	20229.00	17710	20230714	-17.56	14550	20240709	0.34	17200	-15.12	20240607	14550	0.34	20240709	17710	-17.56	20230714	14550	0.34	20240709	0.35	N	006390	5000	966 억		65977	N	N	38	N	00	N
133	20240709	130217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14630	-50	5	-0.34	104551260	7134	96.54	14570	14740	14550	19080	10280	14680	14655.35	0.34	0	-872	14813	14746	14703	14636	14593	14725	14615	966	4400	5000	10860	10	1	19327672	2828	8.07	0.72	12	0.04	1814.00	20229.00	17710	20230714	-17.39	14550	20240709	0.55	17200	-14.94	20240607	14550	0.55	20240709	17710	-17.39	20230714	14550	0.55	20240709	0.35	N	006390	5000	966 억		65977	N	N	38	N	00	N
134	20240709	120218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14670	-10	5	-0.07	51509610	3513	47.54	14570	14740	14550	19080	10280	14680	14662.57	0.34	0	-490	14813	14746	14703	14636	14593	14725	14615	966	4400	5000	10860	10	1	19327672	2835	8.09	0.73	12	0.02	1814.00	20229.00	17710	20230714	-17.17	14550	20240709	0.82	17200	-14.71	20240607	14550	0.82	20240709	17710	-17.17	20230714	14550	0.82	20240709	0.35	N	006390	5000	966 억		65977	N	N	38	N	00	N
135	20240709	110218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14700	20	2	0.14	31911110	2177	29.46	14570	14740	14550	19080	10280	14680	14658.30	0.34	0	-355	14813	14746	14703	14636	14593	14725	14615	966	4400	5000	10860	10	1	19327672	2841	8.10	0.73	12	0.01	1814.00	20229.00	17710	20230714	-17.00	14550	20240709	1.03	17200	-14.53	20240607	14550	1.03	20240709	17710	-17.00	20230714	14550	1.03	20240709	0.35	N	006390	5000	966 억		65977	N	N	38	N	00	N
136	20240709	100217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14670	-10	5	-0.07	10240330	701	9.49	14570	14740	14550	19080	10280	14680	14608.17	0.34	0	-50	14813	14746	14703	14636	14593	14725	14615	966	4400	5000	10860	10	1	19327672	2835	8.09	0.73	12	0.00	1814.00	20229.00	17710	20230714	-17.17	14550	20240709	0.82	17200	-14.71	20240607	14550	0.82	20240709	17710	-17.17	20230714	14550	0.82	20240709	0.35	N	006390	5000	966 억		65977	N	N	38	N	00	N
137	20240709	090217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14710	30	2	0.20	6792860	466	6.31	14570	14740	14550	19080	10280	14680	14576.95	0.34	0	-58	14813	14746	14703	14636	14593	14725	14615	966	4400	5000	10860	10	1	19327672	2843	8.11	0.73	12	0.00	1814.00	20229.00	17710	20230714	-16.94	14550	20240709	1.10	17200	-14.48	20240607	14550	1.10	20240709	17710	-16.94	20230714	14550	1.10	20240709	0.35	N	006390	5000	966 억		65977	N	N	38	N	00	N
138	20240708	160216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14680	0	3	0.00	108530050	7388	93.97	14740	14770	14660	19080	10280	14680	14690.04	0.33	0	1624	14840	14760	14680	14600	14520	14720	14560	966	4400	5000	10860	10	1	19327672	2837	8.09	0.73	12	0.04	1814.00	20229.00	17710	20230714	-17.11	14600	20240705	0.55	17200	-14.65	20240607	14600	0.55	20240705	17710	-17.11	20230714	14600	0.55	20240705	0.34	N	006390	5000	966 억		64391	N	N	38	N	00	N
139	20240708	150217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14680	0	3	0.00	89836570	6116	77.79	14740	14770	14660	19080	10280	14680	14688.78	0.33	0	1102	14840	14760	14680	14600	14520	14720	14560	966	4400	5000	10860	10	1	19327672	2837	8.09	0.73	12	0.03	1814.00	20229.00	17710	20230714	-17.11	14600	20240705	0.55	17200	-14.65	20240607	14600	0.55	20240705	17710	-17.11	20230714	14600	0.55	20240705	0.34	N	006390	5000	966 억		64391	N	N	83	N	00	N
140	20240708	140217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14720	40	2	0.27	63294510	4307	54.78	14740	14770	14670	19080	10280	14680	14695.73	0.33	0	1079	14840	14760	14680	14600	14520	14720	14560	966	4400	5000	10860	10	1	19327672	2845	8.11	0.73	12	0.02	1814.00	20229.00	17710	20230714	-16.88	14600	20240705	0.82	17200	-14.42	20240607	14600	0.82	20240705	17710	-16.88	20230714	14600	0.82	20240705	0.34	N	006390	5000	966 억		64391	N	N	83	N	00	N
141	20240708	130216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14750	70	2	0.48	54874290	3735	47.51	14740	14770	14670	19080	10280	14680	14691.91	0.33	0	1072	14840	14760	14680	14600	14520	14720	14560	966	4400	5000	10860	10	1	19327672	2851	8.13	0.73	12	0.02	1814.00	20229.00	17710	20230714	-16.71	14600	20240705	1.03	17200	-14.24	20240607	14600	1.03	20240705	17710	-16.71	20230714	14600	1.03	20240705	0.34	N	006390	5000	966 억		64391	N	N	83	N	00	N
142	20240708	120217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14760	80	2	0.54	51114630	3480	44.26	14740	14770	14670	19080	10280	14680	14688.11	0.33	0	1039	14840	14760	14680	14600	14520	14720	14560	966	4400	5000	10860	10	1	19327672	2853	8.14	0.73	12	0.02	1814.00	20229.00	17710	20230714	-16.66	14600	20240705	1.10	17200	-14.19	20240607	14600	1.10	20240705	17710	-16.66	20230714	14600	1.10	20240705	0.34	N	006390	5000	966 억		64391	N	N	83	N	00	N
143	20240708	110216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14760	80	2	0.54	47060120	3205	40.77	14740	14770	14670	19080	10280	14680	14683.34	0.33	0	1023	14840	14760	14680	14600	14520	14720	14560	966	4400	5000	10860	10	1	19327672	2853	8.14	0.73	12	0.02	1814.00	20229.00	17710	20230714	-16.66	14600	20240705	1.10	17200	-14.19	20240607	14600	1.10	20240705	17710	-16.66	20230714	14600	1.10	20240705	0.34	N	006390	5000	966 억		64391	N	N	83	N	00	N
144	20240708	100216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14690	10	2	0.07	31791950	2166	27.55	14740	14740	14670	19080	10280	14680	14677.72	0.33	0	993	14840	14760	14680	14600	14520	14720	14560	966	4400	5000	10860	10	1	19327672	2839	8.10	0.73	12	0.01	1814.00	20229.00	17710	20230714	-17.05	14600	20240705	0.62	17200	-14.59	20240607	14600	0.62	20240705	17710	-17.05	20230714	14600	0.62	20240705	0.34	N	006390	5000	966 억		64391	N	N	83	N	00	N
145	20240708	090216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14740	60	2	0.41	501160	34	0.43	14740	14740	14740	19080	10280	14680	14740.00	0.33	0	-16	14840	14760	14680	14600	14520	14720	14560	966	4400	5000	10860	10	1	19327672	2849	8.13	0.73	12	0.00	1814.00	20229.00	17710	20230714	-16.77	14600	20240705	0.96	17200	-14.30	20240607	14600	0.96	20240705	17710	-16.77	20230714	14600	0.96	20240705	0.34	N	006390	5000	966 억		64391	N	N	83	N	00	N
146	20240705	160216	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14680	-30	5	-0.20	115418890	7862	35.60	14710	14760	14600	19120	10300	14710	14680.60	0.34	0	-227	14983	14846	14753	14616	14523	14800	14570	966	4410	5000	10880	10	1	19327672	2837	8.09	0.73	12	0.04	1814.00	20229.00	17950	20230629	-18.22	14600	20240705	0.55	17200	-14.65	20240607	14600	0.55	20240705	17710	-17.11	20230714	14600	0.55	20240705	0.34	N	006390	5000	966 억		64849	N	N	83	N	00	N
147	20240705	150216	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14690	-20	5	-0.14	110236660	7509	34.00	14710	14760	14600	19120	10300	14710	14680.60	0.34	0	-124	14983	14846	14753	14616	14523	14800	14570	966	4410	5000	10880	10	1	19327672	2839	8.10	0.73	12	0.04	1814.00	20229.00	17950	20230629	-18.16	14600	20240705	0.62	17200	-14.59	20240607	14600	0.62	20240705	17710	-17.05	20230714	14600	0.62	20240705	0.34	N	006390	5000	966 억		64849	N	N	30	N	00	N
148	20240705	140217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14700	-10	5	-0.07	97760270	6659	30.15	14710	14760	14600	19120	10300	14710	14680.92	0.34	0	-97	14983	14846	14753	14616	14523	14800	14570	966	4410	5000	10880	10	1	19327672	2841	8.10	0.73	12	0.03	1814.00	20229.00	17950	20230629	-18.11	14600	20240705	0.68	17200	-14.53	20240607	14600	0.68	20240705	17710	-17.00	20230714	14600	0.68	20240705	0.34	N	006390	5000	966 억		64849	N	N	30	N	00	N
149	20240705	130215	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14710	0	3	0.00	76642460	5221	23.64	14710	14760	14600	19120	10300	14710	14679.65	0.34	0	67	14983	14846	14753	14616	14523	14800	14570	966	4410	5000	10880	10	1	19327672	2843	8.11	0.73	12	0.03	1814.00	20229.00	17950	20230629	-18.05	14600	20240705	0.75	17200	-14.48	20240607	14600	0.75	20240705	17710	-16.94	20230714	14600	0.75	20240705	0.34	N	006390	5000	966 억		64849	N	N	30	N	00	N
150	20240705	120216	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14680	-30	5	-0.20	72338280	4928	22.32	14710	14760	14600	19120	10300	14710	14679.03	0.34	0	153	14983	14846	14753	14616	14523	14800	14570	966	4410	5000	10880	10	1	19327672	2837	8.09	0.73	12	0.03	1814.00	20229.00	17950	20230629	-18.22	14600	20240705	0.55	17200	-14.65	20240607	14600	0.55	20240705	17710	-17.11	20230714	14600	0.55	20240705	0.34	N	006390	5000	966 억		64849	N	N	30	N	00	N
151	20240705	110215	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14670	-40	5	-0.27	56740960	3865	17.50	14710	14760	14600	19120	10300	14710	14680.71	0.34	0	89	14983	14846	14753	14616	14523	14800	14570	966	4410	5000	10880	10	1	19327672	2835	8.09	0.73	12	0.02	1814.00	20229.00	17950	20230629	-18.27	14600	20240705	0.48	17200	-14.71	20240607	14600	0.48	20240705	17710	-17.17	20230714	14600	0.48	20240705	0.34	N	006390	5000	966 억		64849	N	N	30	N	00	N
152	20240705	100215	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	14700	-10	5	-0.07	43511460	2964	13.42	14710	14760	14600	19120	10300	14710	14679.98	0.34	0	78	14983	14846	14753	14616	14523	14800	14570	966	4410	5000	10880	10	1	19327672	2841	8.10	0.73	12	0.02	1814.00	20229.00	17950	20230629	-18.11	14600	20240705	0.68	17200	-14.53	20240607	14600	0.68	20240705	17710	-17.00	20230714	14600	0.68	20240705	0.34	N	006390	5000	966 억		64849	N	N	30	N	00	N
153	20240705	090216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14760	50	2	0.34	544420	37	0.17	14710	14760	14710	19120	10300	14710	14714.05	0.34	0	14	14983	14846	14753	14616	14523	14800	14570	966	4410	5000	10880	10	1	19327672	2853	8.14	0.73	12	0.00	1814.00	20229.00	17950	20230629	-17.77	14640	20240417	0.82	17200	-14.19	20240607	14640	0.82	20240417	17710	-16.66	20230714	14640	0.82	20240417	0.34	N	006390	5000	966 억		64849	N	N	30	N	00	N
154	20240704	160215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14710	-140	5	-0.94	324935250	22083	217.91	14890	14890	14660	19300	10400	14850	14714.27	0.35	0	-1695	15196	15022	14916	14742	14636	14970	14690	966	4450	5000	10980	10	1	19327672	2843	8.11	0.73	12	0.11	1814.00	20229.00	18030	20230628	-18.41	14640	20240417	0.48	17200	-14.48	20240607	14640	0.48	20240417	17710	-16.94	20230714	14640	0.48	20240417	0.35	N	006390	5000	966 억		66973	N	N	30	N	00	N
155	20240704	150216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14710	-140	5	-0.94	307963570	20928	206.51	14890	14890	14660	19300	10400	14850	14715.38	0.35	0	-1776	15196	15022	14916	14742	14636	14970	14690	966	4450	5000	10980	10	1	19327672	2843	8.11	0.73	12	0.11	1814.00	20229.00	18030	20230628	-18.41	14640	20240417	0.48	17200	-14.48	20240607	14640	0.48	20240417	17710	-16.94	20230714	14640	0.48	20240417	0.35	N	006390	5000	966 억		66973	N	N	19	N	00	N
156	20240704	140215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14670	-180	5	-1.21	266027170	18069	178.30	14890	14890	14670	19300	10400	14850	14722.85	0.35	0	-1746	15196	15022	14916	14742	14636	14970	14690	966	4450	5000	10980	10	1	19327672	2835	8.09	0.73	12	0.09	1814.00	20229.00	18030	20230628	-18.64	14640	20240417	0.20	17200	-14.71	20240607	14640	0.20	20240417	17710	-17.17	20230714	14640	0.20	20240417	0.35	N	006390	5000	966 억		66973	N	N	19	N	00	N
157	20240704	130216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14690	-160	5	-1.08	232254310	15769	155.60	14890	14890	14670	19300	10400	14850	14728.54	0.35	0	-725	15196	15022	14916	14742	14636	14970	14690	966	4450	5000	10980	10	1	19327672	2839	8.10	0.73	12	0.08	1814.00	20229.00	18030	20230628	-18.52	14640	20240417	0.34	17200	-14.59	20240607	14640	0.34	20240417	17710	-17.05	20230714	14640	0.34	20240417	0.35	N	006390	5000	966 억		66973	N	N	19	N	00	N
158	20240704	120215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14680	-170	5	-1.14	205264710	13930	137.46	14890	14890	14670	19300	10400	14850	14735.44	0.35	0	-372	15196	15022	14916	14742	14636	14970	14690	966	4450	5000	10980	10	1	19327672	2837	8.09	0.73	12	0.07	1814.00	20229.00	18030	20230628	-18.58	14640	20240417	0.27	17200	-14.65	20240607	14640	0.27	20240417	17710	-17.11	20230714	14640	0.27	20240417	0.35	N	006390	5000	966 억		66973	N	N	19	N	00	N
159	20240704	110215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14700	-150	5	-1.01	166817600	11312	111.62	14890	14890	14700	19300	10400	14850	14746.96	0.35	0	-301	15196	15022	14916	14742	14636	14970	14690	966	4450	5000	10980	10	1	19327672	2841	8.10	0.73	12	0.06	1814.00	20229.00	18030	20230628	-18.47	14640	20240417	0.41	17200	-14.53	20240607	14640	0.41	20240417	17710	-17.00	20230714	14640	0.41	20240417	0.35	N	006390	5000	966 억		66973	N	N	19	N	00	N
160	20240704	100215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14770	-80	5	-0.54	67374630	4557	44.97	14890	14890	14740	19300	10400	14850	14784.87	0.35	0	-170	15196	15022	14916	14742	14636	14970	14690	966	4450	5000	10980	10	1	19327672	2855	8.14	0.73	12	0.02	1814.00	20229.00	18030	20230628	-18.08	14640	20240417	0.89	17200	-14.13	20240607	14640	0.89	20240417	17710	-16.60	20230714	14640	0.89	20240417	0.35	N	006390	5000	966 억		66973	N	N	19	N	00	N
161	20240704	090215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14820	-30	5	-0.20	1024780	69	0.68	14890	14890	14820	19300	10400	14850	14851.88	0.35	0	-64	15196	15022	14916	14742	14636	14970	14690	966	4450	5000	10980	10	1	19327672	2864	8.17	0.73	12	0.00	1814.00	20229.00	18030	20230628	-17.80	14640	20240417	1.23	17200	-13.84	20240607	14640	1.23	20240417	17710	-16.32	20230714	14640	1.23	20240417	0.35	N	006390	5000	966 억		66973	N	N	19	N	00	N
162	20240703	160214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14850	-110	5	-0.74	150015640	10094	143.63	14960	15090	14810	19440	10480	14960	14861.87	0.36	0	-3551	15266	15112	14906	14752	14546	15190	14830	966	4480	5000	11070	10	1	19327672	2870	8.19	0.73	12	0.05	1814.00	20229.00	18030	20230628	-17.64	14640	20240417	1.43	17200	-13.66	20240607	14640	1.43	20240417	17710	-16.15	20230714	14640	1.43	20240417	0.35	N	006390	5000	966 억		70522	N	N	19	N	00	N
163	20240703	150215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14840	-120	5	-0.80	139481510	9385	133.54	14960	15090	14810	19440	10480	14960	14862.17	0.36	0	-3200	15266	15112	14906	14752	14546	15190	14830	966	4480	5000	11070	10	1	19327672	2868	8.18	0.73	12	0.05	1814.00	20229.00	18030	20230628	-17.69	14640	20240417	1.37	17200	-13.72	20240607	14640	1.37	20240417	17710	-16.21	20230714	14640	1.37	20240417	0.35	N	006390	5000	966 억		70522	N	N	19	N	00	N
164	20240703	140215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14840	-120	5	-0.80	123172420	8286	117.90	14960	15090	14810	19440	10480	14960	14865.12	0.36	0	-2999	15266	15112	14906	14752	14546	15190	14830	966	4480	5000	11070	10	1	19327672	2868	8.18	0.73	12	0.04	1814.00	20229.00	18030	20230628	-17.69	14640	20240417	1.37	17200	-13.72	20240607	14640	1.37	20240417	17710	-16.21	20230714	14640	1.37	20240417	0.35	N	006390	5000	966 억		70522	N	N	19	N	00	N
165	20240703	130215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14860	-100	5	-0.67	108975030	7330	104.30	14960	15090	14810	19440	10480	14960	14866.99	0.36	0	-2594	15266	15112	14906	14752	14546	15190	14830	966	4480	5000	11070	10	1	19327672	2872	8.19	0.73	12	0.04	1814.00	20229.00	18030	20230628	-17.58	14640	20240417	1.50	17200	-13.60	20240607	14640	1.50	20240417	17710	-16.09	20230714	14640	1.50	20240417	0.35	N	006390	5000	966 억		70522	N	N	19	N	00	N
166	20240703	120214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14820	-140	5	-0.94	92485750	6218	88.47	14960	15090	14810	19440	10480	14960	14873.87	0.36	0	-2493	15266	15112	14906	14752	14546	15190	14830	966	4480	5000	11070	10	1	19327672	2864	8.17	0.73	12	0.03	1814.00	20229.00	18030	20230628	-17.80	14640	20240417	1.23	17200	-13.84	20240607	14640	1.23	20240417	17710	-16.32	20230714	14640	1.23	20240417	0.35	N	006390	5000	966 억		70522	N	N	19	N	00	N
167	20240703	110216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14840	-120	5	-0.80	70937030	4767	67.83	14960	15090	14820	19440	10480	14960	14880.85	0.36	0	-2298	15266	15112	14906	14752	14546	15190	14830	966	4480	5000	11070	10	1	19327672	2868	8.18	0.73	12	0.02	1814.00	20229.00	18030	20230628	-17.69	14640	20240417	1.37	17200	-13.72	20240607	14640	1.37	20240417	17710	-16.21	20230714	14640	1.37	20240417	0.35	N	006390	5000	966 억		70522	N	N	19	N	00	N
168	20240703	100216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14870	-90	5	-0.60	32214180	2158	30.71	14960	15090	14850	19440	10480	14960	14927.79	0.36	0	-859	15266	15112	14906	14752	14546	15190	14830	966	4480	5000	11070	10	1	19327672	2874	8.20	0.74	12	0.01	1814.00	20229.00	18030	20230628	-17.53	14640	20240417	1.57	17200	-13.55	20240607	14640	1.57	20240417	17710	-16.04	20230714	14640	1.57	20240417	0.35	N	006390	5000	966 억		70522	N	N	19	N	00	N
169	20240703	090215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14960	0	3	0.00	1256640	84	1.20	14960	14960	14960	19440	10480	14960	14960.00	0.36	0	-72	15266	15112	14906	14752	14546	15190	14830	966	4480	5000	11070	10	1	19327672	2891	8.25	0.74	12	0.00	1814.00	20229.00	18030	20230628	-17.03	14640	20240417	2.19	17200	-13.02	20240607	14640	2.19	20240417	17710	-15.53	20230714	14640	2.19	20240417	0.35	N	006390	5000	966 억		70522	N	N	19	N	00	N
170	20240702	160214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14960	-40	5	-0.27	104505380	7024	78.56	14800	15060	14700	19500	10500	15000	14878.33	0.37	0	-1418	15193	15096	14963	14866	14733	15145	14915	966	4500	5000	11100	10	1	19327672	2891	8.25	0.74	12	0.04	1814.00	20229.00	18030	20230628	-17.03	14640	20240417	2.19	17200	-13.02	20240607	14640	2.19	20240417	17710	-15.53	20230714	14640	2.19	20240417	0.35	N	006390	5000	966 억		71940	N	N	19	N	00	N
171	20240702	150214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14910	-90	5	-0.60	93003030	6254	69.95	14800	15060	14700	19500	10500	15000	14870.97	0.37	0	-890	15193	15096	14963	14866	14733	15145	14915	966	4500	5000	11100	10	1	19327672	2882	8.22	0.74	12	0.03	1814.00	20229.00	18030	20230628	-17.30	14640	20240417	1.84	17200	-13.31	20240607	14640	1.84	20240417	17710	-15.81	20230714	14640	1.84	20240417	0.35	N	006390	5000	966 억		71940	N	N	40	N	00	N
172	20240702	140214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14850	-150	5	-1.00	89907150	6046	67.62	14800	15060	14700	19500	10500	15000	14870.52	0.37	0	-892	15193	15096	14963	14866	14733	15145	14915	966	4500	5000	11100	10	1	19327672	2870	8.19	0.73	12	0.03	1814.00	20229.00	18030	20230628	-17.64	14640	20240417	1.43	17200	-13.66	20240607	14640	1.43	20240417	17710	-16.15	20230714	14640	1.43	20240417	0.35	N	006390	5000	966 억		71940	N	N	40	N	00	N
173	20240702	130214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14880	-120	5	-0.80	82478090	5546	62.03	14800	15060	14700	19500	10500	15000	14871.64	0.37	0	-841	15193	15096	14963	14866	14733	15145	14915	966	4500	5000	11100	10	1	19327672	2876	8.20	0.74	12	0.03	1814.00	20229.00	18030	20230628	-17.47	14640	20240417	1.64	17200	-13.49	20240607	14640	1.64	20240417	17710	-15.98	20230714	14640	1.64	20240417	0.35	N	006390	5000	966 억		71940	N	N	40	N	00	N
174	20240702	120215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14900	-100	5	-0.67	58711780	3946	44.13	14800	15060	14700	19500	10500	15000	14878.81	0.37	0	-806	15193	15096	14963	14866	14733	15145	14915	966	4500	5000	11100	10	1	19327672	2880	8.21	0.74	12	0.02	1814.00	20229.00	18030	20230628	-17.36	14640	20240417	1.78	17200	-13.37	20240607	14640	1.78	20240417	17710	-15.87	20230714	14640	1.78	20240417	0.35	N	006390	5000	966 억		71940	N	N	40	N	00	N
175	20240702	110214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14890	-110	5	-0.73	56104030	3771	42.18	14800	15060	14700	19500	10500	15000	14877.76	0.37	0	-760	15193	15096	14963	14866	14733	15145	14915	966	4500	5000	11100	10	1	19327672	2878	8.21	0.74	12	0.02	1814.00	20229.00	18030	20230628	-17.42	14640	20240417	1.71	17200	-13.43	20240607	14640	1.71	20240417	17710	-15.92	20230714	14640	1.71	20240417	0.35	N	006390	5000	966 억		71940	N	N	40	N	00	N
176	20240702	100215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14880	-120	5	-0.80	49076600	3299	36.90	14800	15060	14700	19500	10500	15000	14876.20	0.37	0	-973	15193	15096	14963	14866	14733	15145	14915	966	4500	5000	11100	10	1	19327672	2876	8.20	0.74	12	0.02	1814.00	20229.00	18030	20230628	-17.47	14640	20240417	1.64	17200	-13.49	20240607	14640	1.64	20240417	17710	-15.98	20230714	14640	1.64	20240417	0.35	N	006390	5000	966 억		71940	N	N	40	N	00	N
177	20240702	090215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14850	-150	5	-1.00	2531970	171	1.91	14800	15060	14800	19500	10500	15000	14806.84	0.37	0	-18	15193	15096	14963	14866	14733	15145	14915	966	4500	5000	11100	10	1	19327672	2870	8.19	0.73	12	0.00	1814.00	20229.00	18030	20230628	-17.64	14640	20240417	1.43	17200	-13.66	20240607	14640	1.43	20240417	17710	-16.15	20230714	14640	1.43	20240417	0.35	N	006390	5000	966 억		71940	N	N	40	N	00	N
178	20240701	160214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	200	2	1.35	133592050	8936	57.96	14900	15060	14830	19240	10360	14800	14949.87	0.37	0	-499	14986	14892	14796	14702	14606	14940	14750	966	4440	5000	10950	10	1	19327672	2899	8.27	0.74	12	0.05	1814.00	20229.00	18030	20230628	-16.81	14640	20240417	2.46	17200	-12.79	20240607	14640	2.46	20240417	17710	-15.30	20230714	14640	2.46	20240417	0.34	N	006390	5000	966 억		72439	N	N	40	N	00	N
179	20240701	150215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15040	240	2	1.62	122441970	8193	53.14	14900	15060	14830	19240	10360	14800	14944.71	0.37	0	-555	14986	14892	14796	14702	14606	14940	14750	966	4440	5000	10950	10	1	19327672	2907	8.29	0.74	12	0.04	1814.00	20229.00	18030	20230628	-16.58	14640	20240417	2.73	17200	-12.56	20240607	14640	2.73	20240417	17710	-15.08	20230714	14640	2.73	20240417	0.34	N	006390	5000	966 억		72439	N	N	19	N	00	N
180	20240701	140214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15020	220	2	1.49	115937700	7760	50.33	14900	15060	14830	19240	10360	14800	14940.43	0.37	0	-540	14986	14892	14796	14702	14606	14940	14750	966	4440	5000	10950	10	1	19327672	2903	8.28	0.74	12	0.04	1814.00	20229.00	18030	20230628	-16.69	14640	20240417	2.60	17200	-12.67	20240607	14640	2.60	20240417	17710	-15.19	20230714	14640	2.60	20240417	0.34	N	006390	5000	966 억		72439	N	N	19	N	00	N
181	20240701	130214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15020	220	2	1.49	106050760	7102	46.06	14900	15040	14830	19240	10360	14800	14932.52	0.37	0	-534	14986	14892	14796	14702	14606	14940	14750	966	4440	5000	10950	10	1	19327672	2903	8.28	0.74	12	0.04	1814.00	20229.00	18030	20230628	-16.69	14640	20240417	2.60	17200	-12.67	20240607	14640	2.60	20240417	17710	-15.19	20230714	14640	2.60	20240417	0.34	N	006390	5000	966 억		72439	N	N	19	N	00	N
182	20240701	120215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14980	180	2	1.22	104296720	6985	45.30	14900	15040	14830	19240	10360	14800	14931.53	0.37	0	-531	14986	14892	14796	14702	14606	14940	14750	966	4440	5000	10950	10	1	19327672	2895	8.26	0.74	12	0.04	1814.00	20229.00	18030	20230628	-16.92	14640	20240417	2.32	17200	-12.91	20240607	14640	2.32	20240417	17710	-15.42	20230714	14640	2.32	20240417	0.34	N	006390	5000	966 억		72439	N	N	19	N	00	N
183	20240701	110214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14910	110	2	0.74	87963400	5893	38.22	14900	15040	14830	19240	10360	14800	14926.76	0.37	0	-564	14986	14892	14796	14702	14606	14940	14750	966	4440	5000	10950	10	1	19327672	2882	8.22	0.74	12	0.03	1814.00	20229.00	18030	20230628	-17.30	14640	20240417	1.84	17200	-13.31	20240607	14640	1.84	20240417	17710	-15.81	20230714	14640	1.84	20240417	0.34	N	006390	5000	966 억		72439	N	N	19	N	00	N
184	20240701	100214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14930	130	2	0.88	21428310	1440	9.34	14900	14930	14830	19240	10360	14800	14880.77	0.37	0	-447	14986	14892	14796	14702	14606	14940	14750	966	4440	5000	10950	10	1	19327672	2886	8.23	0.74	12	0.01	1814.00	20229.00	18030	20230628	-17.19	14640	20240417	1.98	17200	-13.20	20240607	14640	1.98	20240417	17710	-15.70	20230714	14640	1.98	20240417	0.34	N	006390	5000	966 억		72439	N	N	19	N	00	N
185	20240701	090214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14900	100	2	0.68	5438470	365	2.37	14900	14900	14890	19240	10360	14800	14899.92	0.37	0	-184	14986	14892	14796	14702	14606	14940	14750	966	4440	5000	10950	10	1	19327672	2880	8.21	0.74	12	0.00	1814.00	20229.00	18030	20230628	-17.36	14640	20240417	1.78	17200	-13.37	20240607	14640	1.78	20240417	17710	-15.87	20230714	14640	1.78	20240417	0.34	N	006390	5000	966 억		72439	N	N	19	N	00	N