KissMeData/001520/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	802	0	3	0.00	66711491	83370	87.95	800	806	798	1042	562	802	800.19	4.18	0	8115	806	803	800	797	794	805	799	1193	240	500	570	1	1	238684063	1914	10.55	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.55	734	20240806	9.26	1028	-21.98	20240222	734	9.26	20240806	1107	-27.55	20231122	734	9.26	20240806	0.62	N	001520	500	1193 억		9969872	N	N	6	N	00	N
3	20240930	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-3	5	-0.37	54157303	67665	71.38	800	806	798	1042	562	802	800.37	4.18	0	8548	806	803	800	797	794	805	799	1193	240	500	570	1	1	238684063	1907	10.51	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.62	N	001520	500	1193 억		9969872	N	N	36	N	00	N
4	20240930	140123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-3	5	-0.37	48322395	60364	63.68	800	806	798	1042	562	802	800.52	4.18	0	7356	806	803	800	797	794	805	799	1193	240	500	570	1	1	238684063	1907	10.51	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.62	N	001520	500	1193 억		9969872	N	N	36	N	00	N
5	20240930	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	-1	5	-0.12	45185376	56446	59.55	800	806	798	1042	562	802	800.51	4.18	0	5762	806	803	800	797	794	805	799	1193	240	500	570	1	1	238684063	1912	10.54	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.62	N	001520	500	1193 억		9969872	N	N	36	N	00	N
6	20240930	120123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-3	5	-0.37	40415901	50487	53.26	800	806	798	1042	562	802	800.52	4.18	0	4695	806	803	800	797	794	805	799	1193	240	500	570	1	1	238684063	1907	10.51	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.62	N	001520	500	1193 억		9969872	N	N	36	N	00	N
7	20240930	110123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-3	5	-0.37	28799313	35958	37.93	800	806	798	1042	562	802	800.92	4.18	0	4300	806	803	800	797	794	805	799	1193	240	500	570	1	1	238684063	1907	10.51	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.62	N	001520	500	1193 억		9969872	N	N	36	N	00	N
8	20240930	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-2	5	-0.25	20209709	25212	26.60	800	806	798	1042	562	802	801.59	4.18	0	2095	806	803	800	797	794	805	799	1193	240	500	570	1	1	238684063	1909	10.53	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.62	N	001520	500	1193 억		9969872	N	N	36	N	00	N
9	20240930	090120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	802	0	3	0.00	616024	770	0.81	800	802	800	1042	562	802	800.03	4.18	0	-111	806	803	800	797	794	805	799	1193	240	500	570	1	1	238684063	1914	10.55	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.55	734	20240806	9.26	1028	-21.98	20240222	734	9.26	20240806	1107	-27.55	20231122	734	9.26	20240806	0.62	N	001520	500	1193 억		9969872	N	N	36	N	00	N
10	20240927	160123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	802	0	3	0.00	75830400	94794	69.56	799	803	797	1042	562	802	799.95	4.18	0	16386	808	804	800	796	792	807	799	1193	240	500	570	1	1	238684063	1914	10.55	0.21	12	0.04	76.00	3880.00	1107	20231122	-27.55	734	20240806	9.26	1028	-21.98	20240222	734	9.26	20240806	1107	-27.55	20231122	734	9.26	20240806	0.63	N	001520	500	1193 억		9975438	N	N	36	N	00	N
11	20240927	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	802	0	3	0.00	74739885	93434	68.57	799	803	797	1042	562	802	799.92	4.18	0	16498	808	804	800	796	792	807	799	1193	240	500	570	1	1	238684063	1914	10.55	0.21	12	0.04	76.00	3880.00	1107	20231122	-27.55	734	20240806	9.26	1028	-21.98	20240222	734	9.26	20240806	1107	-27.55	20231122	734	9.26	20240806	0.63	N	001520	500	1193 억		9975438	N	N	8	N	00	N
12	20240927	140123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	-1	5	-0.12	69900448	87396	64.14	799	803	797	1042	562	802	799.81	4.18	0	16834	808	804	800	796	792	807	799	1193	240	500	570	1	1	238684063	1912	10.54	0.21	12	0.04	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.63	N	001520	500	1193 억		9975438	N	N	8	N	00	N
13	20240927	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	802	0	3	0.00	62619529	78313	57.47	799	803	797	1042	562	802	799.61	4.18	0	13465	808	804	800	796	792	807	799	1193	240	500	570	1	1	238684063	1914	10.55	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.55	734	20240806	9.26	1028	-21.98	20240222	734	9.26	20240806	1107	-27.55	20231122	734	9.26	20240806	0.63	N	001520	500	1193 억		9975438	N	N	8	N	00	N
14	20240927	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	802	0	3	0.00	55843174	69856	51.26	799	802	797	1042	562	802	799.40	4.18	0	9603	808	804	800	796	792	807	799	1193	240	500	570	1	1	238684063	1914	10.55	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.55	734	20240806	9.26	1028	-21.98	20240222	734	9.26	20240806	1107	-27.55	20231122	734	9.26	20240806	0.63	N	001520	500	1193 억		9975438	N	N	8	N	00	N
15	20240927	110123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-3	5	-0.37	34546927	43217	31.71	799	802	797	1042	562	802	799.38	4.18	0	7771	808	804	800	796	792	807	799	1193	240	500	570	1	1	238684063	1907	10.51	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.63	N	001520	500	1193 억		9975438	N	N	8	N	00	N
16	20240927	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	798	-4	5	-0.50	17589739	22009	16.15	799	802	797	1042	562	802	799.21	4.18	0	3839	808	804	800	796	792	807	799	1193	240	500	570	1	1	238684063	1905	10.50	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.91	734	20240806	8.72	1028	-22.37	20240222	734	8.72	20240806	1107	-27.91	20231122	734	8.72	20240806	0.63	N	001520	500	1193 억		9975438	N	N	8	N	00	N
17	20240927	090123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-3	5	-0.37	318783	399	0.29	799	799	798	1042	562	802	798.95	4.18	0	-65	808	804	800	796	792	807	799	1193	240	500	570	1	1	238684063	1907	10.51	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.63	N	001520	500	1193 억		9975438	N	N	8	N	00	N
18	20240926	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	802	4	2	0.50	107773804	134766	77.65	798	804	796	1037	559	798	799.71	4.19	0	-7291	808	803	799	794	790	801	792	1193	239	500	570	1	1	238684063	1914	10.55	0.21	12	0.06	76.00	3880.00	1107	20231122	-27.55	734	20240806	9.26	1028	-21.98	20240222	734	9.26	20240806	1107	-27.55	20231122	734	9.26	20240806	0.63	N	001520	500	1193 억		10002678	N	N	8	N	00	N
19	20240926	150123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	798	0	3	0.00	104940376	131228	75.61	798	804	796	1037	559	798	799.68	4.19	0	-5778	808	803	799	794	790	801	792	1193	239	500	570	1	1	238684063	1905	10.50	0.21	12	0.05	76.00	3880.00	1107	20231122	-27.91	734	20240806	8.72	1028	-22.37	20240222	734	8.72	20240806	1107	-27.91	20231122	734	8.72	20240806	0.63	N	001520	500	1193 억		10002678	N	N	0	N	00	N
20	20240926	140123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	3	2	0.38	94688430	118395	68.21	798	804	796	1037	559	798	799.77	4.19	0	-4695	808	803	799	794	790	801	792	1193	239	500	570	1	1	238684063	1912	10.54	0.21	12	0.05	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.63	N	001520	500	1193 억		10002678	N	N	0	N	00	N
21	20240926	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	3	2	0.38	81510306	101952	58.74	798	804	796	1037	559	798	799.50	4.19	0	-6346	808	803	799	794	790	801	792	1193	239	500	570	1	1	238684063	1912	10.54	0.21	12	0.04	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.63	N	001520	500	1193 억		10002678	N	N	0	N	00	N
22	20240926	120123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	2	2	0.25	73041859	91363	52.64	798	804	796	1037	559	798	799.47	4.19	0	-5741	808	803	799	794	790	801	792	1193	239	500	570	1	1	238684063	1909	10.53	0.21	12	0.04	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		10002678	N	N	0	N	00	N
23	20240926	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	3	2	0.38	39144241	48909	28.18	798	804	796	1037	559	798	800.35	4.19	0	-3528	808	803	799	794	790	801	792	1193	239	500	570	1	1	238684063	1912	10.54	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.63	N	001520	500	1193 억		10002678	N	N	0	N	00	N
24	20240926	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	1	2	0.13	15350015	19192	11.06	798	804	796	1037	559	798	799.81	4.19	0	668	808	803	799	794	790	801	792	1193	239	500	570	1	1	238684063	1907	10.51	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.63	N	001520	500	1193 억		10002678	N	N	0	N	00	N
25	20240926	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	796	-2	5	-0.25	380631	477	0.27	798	798	796	1037	559	798	797.97	4.19	0	242	808	803	799	794	790	801	792	1193	239	500	570	1	1	238684063	1900	10.47	0.21	12	0.00	76.00	3880.00	1107	20231122	-28.09	734	20240806	8.45	1028	-22.57	20240222	734	8.45	20240806	1107	-28.09	20231122	734	8.45	20240806	0.63	N	001520	500	1193 억		10002678	N	N	0	N	00	N
26	20240925	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	798	0	3	0.00	138833020	173437	207.22	799	804	795	1037	559	798	800.49	4.19	0	-39922	805	801	796	792	787	802	793	1193	239	500	570	1	1	238684063	1905	10.50	0.21	12	0.07	76.00	3880.00	1107	20231122	-27.91	734	20240806	8.72	1028	-22.37	20240222	734	8.72	20240806	1107	-27.91	20231122	734	8.72	20240806	0.63	N	001520	500	1193 억		10003490	N	N	0	N	00	N
27	20240925	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	2	2	0.25	106095736	132399	158.18	799	804	798	1037	559	798	801.33	4.19	0	-1701	805	801	796	792	787	802	793	1193	239	500	570	1	1	238684063	1909	10.53	0.21	12	0.06	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.63	N	001520	500	1193 억		10003490	N	N	0	N	00	N
28	20240925	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	803	5	2	0.63	68384406	85345	101.97	799	804	798	1037	559	798	801.27	4.19	0	21072	805	801	796	792	787	802	793	1193	239	500	570	1	1	238684063	1917	10.57	0.21	12	0.04	76.00	3880.00	1107	20231122	-27.46	734	20240806	9.40	1028	-21.89	20240222	734	9.40	20240806	1107	-27.46	20231122	734	9.40	20240806	0.63	N	001520	500	1193 억		10003490	N	N	0	N	00	N
29	20240925	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	802	4	2	0.50	54514396	68066	81.32	799	804	798	1037	559	798	800.90	4.19	0	18553	805	801	796	792	787	802	793	1193	239	500	570	1	1	238684063	1914	10.55	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.55	734	20240806	9.26	1028	-21.98	20240222	734	9.26	20240806	1107	-27.55	20231122	734	9.26	20240806	0.63	N	001520	500	1193 억		10003490	N	N	0	N	00	N
30	20240925	120123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	803	5	2	0.63	31303097	39068	46.68	799	804	798	1037	559	798	801.25	4.19	0	10351	805	801	796	792	787	802	793	1193	239	500	570	1	1	238684063	1917	10.57	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.46	734	20240806	9.40	1028	-21.89	20240222	734	9.40	20240806	1107	-27.46	20231122	734	9.40	20240806	0.63	N	001520	500	1193 억		10003490	N	N	0	N	00	N
31	20240925	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	3	2	0.38	20177575	25199	30.11	799	803	798	1037	559	798	800.73	4.19	0	4834	805	801	796	792	787	802	793	1193	239	500	570	1	1	238684063	1912	10.54	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.63	N	001520	500	1193 억		10003490	N	N	0	N	00	N
32	20240925	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	1	2	0.13	12519568	15637	18.68	799	803	798	1037	559	798	800.64	4.19	0	2238	805	801	796	792	787	802	793	1193	239	500	570	1	1	238684063	1907	10.51	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.63	N	001520	500	1193 억		10003490	N	N	0	N	00	N
33	20240925	090123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	1	2	0.13	67915	85	0.10	799	799	799	1037	559	798	799.00	4.19	0	-17	805	801	796	792	787	802	793	1193	239	500	570	1	1	238684063	1907	10.51	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.63	N	001520	500	1193 억		10003490	N	N	0	N	00	N
34	20240924	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	798	2	2	0.25	65965672	83007	101.07	798	800	791	1034	558	796	794.70	4.19	0	4989	805	800	796	791	787	800	791	1193	238	500	570	1	1	238684063	1905	10.50	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.91	734	20240806	8.72	1028	-22.37	20240222	734	8.72	20240806	1107	-27.91	20231122	734	8.72	20240806	0.65	N	001520	500	1193 억		10004008	N	N	0	N	00	N
35	20240924	150121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	798	2	2	0.25	65312140	82188	100.08	798	800	791	1034	558	796	794.67	4.19	0	5439	805	800	796	791	787	800	791	1193	238	500	570	1	1	238684063	1905	10.50	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.91	734	20240806	8.72	1028	-22.37	20240222	734	8.72	20240806	1107	-27.91	20231122	734	8.72	20240806	0.65	N	001520	500	1193 억		10004008	N	N	0	N	00	N
36	20240924	140121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	797	1	2	0.13	61108534	76916	93.66	798	800	791	1034	558	796	794.48	4.19	0	5425	805	800	796	791	787	800	791	1193	238	500	570	1	1	238684063	1902	10.49	0.21	12	0.03	76.00	3880.00	1107	20231122	-28.00	734	20240806	8.58	1028	-22.47	20240222	734	8.58	20240806	1107	-28.00	20231122	734	8.58	20240806	0.65	N	001520	500	1193 억		10004008	N	N	0	N	00	N
37	20240924	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	795	-1	5	-0.13	56793296	71492	87.05	798	800	791	1034	558	796	794.40	4.19	0	5475	805	800	796	791	787	800	791	1193	238	500	570	1	1	238684063	1898	10.46	0.20	12	0.03	76.00	3880.00	1107	20231122	-28.18	734	20240806	8.31	1028	-22.67	20240222	734	8.31	20240806	1107	-28.18	20231122	734	8.31	20240806	0.65	N	001520	500	1193 억		10004008	N	N	0	N	00	N
38	20240924	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	795	-1	5	-0.13	53668323	67561	82.27	798	800	791	1034	558	796	794.37	4.19	0	4856	805	800	796	791	787	800	791	1193	238	500	570	1	1	238684063	1898	10.46	0.20	12	0.03	76.00	3880.00	1107	20231122	-28.18	734	20240806	8.31	1028	-22.67	20240222	734	8.31	20240806	1107	-28.18	20231122	734	8.31	20240806	0.65	N	001520	500	1193 억		10004008	N	N	0	N	00	N
39	20240924	110121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	794	-2	5	-0.25	42541787	53543	65.20	798	800	791	1034	558	796	794.53	4.19	0	4148	805	800	796	791	787	800	791	1193	238	500	570	1	1	238684063	1895	10.45	0.20	12	0.02	76.00	3880.00	1107	20231122	-28.27	734	20240806	8.17	1028	-22.76	20240222	734	8.17	20240806	1107	-28.27	20231122	734	8.17	20240806	0.65	N	001520	500	1193 억		10004008	N	N	0	N	00	N
40	20240924	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	795	-1	5	-0.13	17080409	21431	26.10	798	800	795	1034	558	796	797.00	4.19	0	1510	805	800	796	791	787	800	791	1193	238	500	570	1	1	238684063	1898	10.46	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.18	734	20240806	8.31	1028	-22.67	20240222	734	8.31	20240806	1107	-28.18	20231122	734	8.31	20240806	0.65	N	001520	500	1193 억		10004008	N	N	0	N	00	N
41	20240924	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	798	2	2	0.25	38304	48	0.06	798	798	798	1034	558	796	798.00	4.19	0	-7	805	800	796	791	787	800	791	1193	238	500	570	1	1	238684063	1905	10.50	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.91	734	20240806	8.72	1028	-22.37	20240222	734	8.72	20240806	1107	-27.91	20231122	734	8.72	20240806	0.65	N	001520	500	1193 억		10004008	N	N	0	N	00	N
42	20240923	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	796	-3	5	-0.38	65398256	82125	76.46	796	801	792	1038	560	799	796.33	4.19	0	9002	811	805	802	796	793	803	794	1193	239	500	570	1	1	238684063	1900	10.47	0.21	12	0.03	76.00	3880.00	1107	20231122	-28.09	734	20240806	8.45	1028	-22.57	20240222	734	8.45	20240806	1107	-28.09	20231122	734	8.45	20240806	0.64	N	001520	500	1193 억		10010044	N	N	0	N	00	N
43	20240923	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	797	-2	5	-0.25	58910816	73975	68.87	796	801	792	1038	560	799	796.36	4.19	0	9760	811	805	802	796	793	803	794	1193	239	500	570	1	1	238684063	1902	10.49	0.21	12	0.03	76.00	3880.00	1107	20231122	-28.00	734	20240806	8.58	1028	-22.47	20240222	734	8.58	20240806	1107	-28.00	20231122	734	8.58	20240806	0.64	N	001520	500	1193 억		10010044	N	N	0	N	00	N
44	20240923	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	797	-2	5	-0.25	54987196	69054	64.29	796	801	792	1038	560	799	796.29	4.19	0	10301	811	805	802	796	793	803	794	1193	239	500	570	1	1	238684063	1902	10.49	0.21	12	0.03	76.00	3880.00	1107	20231122	-28.00	734	20240806	8.58	1028	-22.47	20240222	734	8.58	20240806	1107	-28.00	20231122	734	8.58	20240806	0.64	N	001520	500	1193 억		10010044	N	N	0	N	00	N
45	20240923	130121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	796	-3	5	-0.38	40303222	50641	47.15	796	801	792	1038	560	799	795.86	4.19	0	8586	811	805	802	796	793	803	794	1193	239	500	570	1	1	238684063	1900	10.47	0.21	12	0.02	76.00	3880.00	1107	20231122	-28.09	734	20240806	8.45	1028	-22.57	20240222	734	8.45	20240806	1107	-28.09	20231122	734	8.45	20240806	0.64	N	001520	500	1193 억		10010044	N	N	0	N	00	N
46	20240923	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	795	-4	5	-0.50	36767361	46201	43.02	796	801	792	1038	560	799	795.81	4.19	0	6198	811	805	802	796	793	803	794	1193	239	500	570	1	1	238684063	1898	10.46	0.20	12	0.02	76.00	3880.00	1107	20231122	-28.18	734	20240806	8.31	1028	-22.67	20240222	734	8.31	20240806	1107	-28.18	20231122	734	8.31	20240806	0.64	N	001520	500	1193 억		10010044	N	N	0	N	00	N
47	20240923	110121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	796	-3	5	-0.38	31014213	38970	36.28	796	801	792	1038	560	799	795.85	4.19	0	4767	811	805	802	796	793	803	794	1193	239	500	570	1	1	238684063	1900	10.47	0.21	12	0.02	76.00	3880.00	1107	20231122	-28.09	734	20240806	8.45	1028	-22.57	20240222	734	8.45	20240806	1107	-28.09	20231122	734	8.45	20240806	0.64	N	001520	500	1193 억		10010044	N	N	0	N	00	N
48	20240923	100121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	0	3	0.00	13677346	17157	15.97	796	801	795	1038	560	799	797.19	4.19	0	2324	811	805	802	796	793	803	794	1193	239	500	570	1	1	238684063	1907	10.51	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.64	N	001520	500	1193 억		10010044	N	N	0	N	00	N
49	20240923	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	0	3	0.00	3744838	4700	4.38	796	799	796	1038	560	799	796.77	4.19	0	-512	811	805	802	796	793	803	794	1193	239	500	570	1	1	238684063	1907	10.51	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.64	N	001520	500	1193 억		10010044	N	N	0	N	00	N
50	20240913	160120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	805	-2	5	-0.25	134149652	167670	399.02	806	809	798	1049	565	807	800.08	4.19	0	8014	812	809	804	801	796	811	803	1193	242	500	580	1	1	238684063	1921	10.59	0.21	12	0.07	76.00	3880.00	1107	20231122	-27.28	734	20240806	9.67	1028	-21.69	20240222	734	9.67	20240806	1107	-27.28	20231122	734	9.67	20240806	0.65	N	001520	500	1193 억		10010645	N	N	19	N	00	N
51	20240913	150120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	798	-9	5	-1.12	127464805	159346	379.21	806	809	798	1049	565	807	799.92	4.19	0	8330	812	809	804	801	796	811	803	1193	242	500	580	1	1	238684063	1905	10.50	0.21	12	0.07	76.00	3880.00	1107	20231122	-27.91	734	20240806	8.72	1028	-22.37	20240222	734	8.72	20240806	1107	-27.91	20231122	734	8.72	20240806	0.65	N	001520	500	1193 억		10010645	N	N	76	N	00	N
52	20240913	140120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	798	-9	5	-1.12	116656399	145827	347.04	806	809	798	1049	565	807	799.96	4.19	0	12838	812	809	804	801	796	811	803	1193	242	500	580	1	1	238684063	1905	10.50	0.21	12	0.06	76.00	3880.00	1107	20231122	-27.91	734	20240806	8.72	1028	-22.37	20240222	734	8.72	20240806	1107	-27.91	20231122	734	8.72	20240806	0.65	N	001520	500	1193 억		10010645	N	N	76	N	00	N
53	20240913	130119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-7	5	-0.87	52252200	65158	155.06	806	809	799	1049	565	807	801.93	4.19	0	14905	812	809	804	801	796	811	803	1193	242	500	580	1	1	238684063	1909	10.53	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.65	N	001520	500	1193 억		10010645	N	N	76	N	00	N
54	20240913	120120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	802	-5	5	-0.62	36966087	46089	109.68	806	809	799	1049	565	807	802.06	4.19	0	5536	812	809	804	801	796	811	803	1193	242	500	580	1	1	238684063	1914	10.55	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.55	734	20240806	9.26	1028	-21.98	20240222	734	9.26	20240806	1107	-27.55	20231122	734	9.26	20240806	0.65	N	001520	500	1193 억		10010645	N	N	76	N	00	N
55	20240913	110119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	803	-4	5	-0.50	31023717	38669	92.03	806	809	799	1049	565	807	802.29	4.19	0	4101	812	809	804	801	796	811	803	1193	242	500	580	1	1	238684063	1917	10.57	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.46	734	20240806	9.40	1028	-21.89	20240222	734	9.40	20240806	1107	-27.46	20231122	734	9.40	20240806	0.65	N	001520	500	1193 억		10010645	N	N	76	N	00	N
56	20240913	100120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	802	-5	5	-0.62	23119571	28808	68.56	806	809	800	1049	565	807	802.54	4.19	0	2315	812	809	804	801	796	811	803	1193	242	500	580	1	1	238684063	1914	10.55	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.55	734	20240806	9.26	1028	-21.98	20240222	734	9.26	20240806	1107	-27.55	20231122	734	9.26	20240806	0.65	N	001520	500	1193 억		10010645	N	N	76	N	00	N
57	20240913	090120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	807	0	3	0.00	259533	322	0.77	806	807	806	1049	565	807	806.00	4.19	0	-47	812	809	804	801	796	811	803	1193	242	500	580	1	1	238684063	1926	10.62	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.10	734	20240806	9.95	1028	-21.50	20240222	734	9.95	20240806	1107	-27.10	20231122	734	9.95	20240806	0.65	N	001520	500	1193 억		10010645	N	N	76	N	00	N
58	20240912	160120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	807	10	2	1.25	32742030	40757	42.12	799	807	799	1036	558	797	803.35	4.20	0	-3269	810	803	797	790	784	807	794	1193	239	500	570	1	1	238684063	1926	10.62	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.10	734	20240806	9.95	1028	-21.50	20240222	734	9.95	20240806	1107	-27.10	20231122	734	9.95	20240806	0.65	N	001520	500	1193 억		10014446	N	N	76	N	00	N
59	20240912	150120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	806	9	2	1.13	27944013	34789	35.96	799	806	799	1036	558	797	803.24	4.20	0	-3384	810	803	797	790	784	807	794	1193	239	500	570	1	1	238684063	1924	10.61	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.19	734	20240806	9.81	1028	-21.60	20240222	734	9.81	20240806	1107	-27.19	20231122	734	9.81	20240806	0.65	N	001520	500	1193 억		10014446	N	N	0	N	00	N
60	20240912	140119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	805	8	2	1.00	22431238	27936	28.87	799	806	799	1036	558	797	802.95	4.20	0	-3384	810	803	797	790	784	807	794	1193	239	500	570	1	1	238684063	1921	10.59	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.28	734	20240806	9.67	1028	-21.69	20240222	734	9.67	20240806	1107	-27.28	20231122	734	9.67	20240806	0.65	N	001520	500	1193 억		10014446	N	N	0	N	00	N
61	20240912	130120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	805	8	2	1.00	21469551	26740	27.64	799	806	799	1036	558	797	802.90	4.20	0	-3495	810	803	797	790	784	807	794	1193	239	500	570	1	1	238684063	1921	10.59	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.28	734	20240806	9.67	1028	-21.69	20240222	734	9.67	20240806	1107	-27.28	20231122	734	9.67	20240806	0.65	N	001520	500	1193 억		10014446	N	N	0	N	00	N
62	20240912	120119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	804	7	2	0.88	17487069	21774	22.50	799	806	799	1036	558	797	803.12	4.20	0	-2789	810	803	797	790	784	807	794	1193	239	500	570	1	1	238684063	1919	10.58	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.37	734	20240806	9.54	1028	-21.79	20240222	734	9.54	20240806	1107	-27.37	20231122	734	9.54	20240806	0.65	N	001520	500	1193 억		10014446	N	N	0	N	00	N
63	20240912	110119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	804	7	2	0.88	16156294	20119	20.79	799	806	799	1036	558	797	803.04	4.20	0	-2570	810	803	797	790	784	807	794	1193	239	500	570	1	1	238684063	1919	10.58	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.37	734	20240806	9.54	1028	-21.79	20240222	734	9.54	20240806	1107	-27.37	20231122	734	9.54	20240806	0.65	N	001520	500	1193 억		10014446	N	N	0	N	00	N
64	20240912	100119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	802	5	2	0.63	7527433	9397	9.71	799	806	799	1036	558	797	801.05	4.20	0	-550	810	803	797	790	784	807	794	1193	239	500	570	1	1	238684063	1914	10.55	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.55	734	20240806	9.26	1028	-21.98	20240222	734	9.26	20240806	1107	-27.55	20231122	734	9.26	20240806	0.65	N	001520	500	1193 억		10014446	N	N	0	N	00	N
65	20240912	090120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	2	2	0.25	2901169	3631	3.75	799	799	799	1036	558	797	799.00	4.20	0	-534	810	803	797	790	784	807	794	1193	239	500	570	1	1	238684063	1907	10.51	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.65	N	001520	500	1193 억		10014446	N	N	0	N	00	N
66	20240911	160119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	797	1	2	0.13	77103510	96753	95.00	796	804	791	1034	558	796	796.91	4.19	0	19119	814	805	799	790	784	802	787	1193	238	500	570	1	1	238684063	1902	10.49	0.21	12	0.04	76.00	3880.00	1107	20231122	-28.00	734	20240806	8.58	1028	-22.47	20240222	734	8.58	20240806	1107	-28.00	20231122	734	8.58	20240806	0.69	N	001520	500	1193 억		10005470	N	N	0	N	00	N
67	20240911	150119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	794	-2	5	-0.25	72783656	91308	89.65	796	804	792	1034	558	796	797.12	4.19	0	19119	814	805	799	790	784	802	787	1193	238	500	570	1	1	238684063	1895	10.45	0.20	12	0.04	76.00	3880.00	1107	20231122	-28.27	734	20240806	8.17	1028	-22.76	20240222	734	8.17	20240806	1107	-28.27	20231122	734	8.17	20240806	0.69	N	001520	500	1193 억		10005470	N	N	0	N	00	N
68	20240911	140120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	795	-1	5	-0.13	61269317	76803	75.41	796	804	794	1034	558	796	797.75	4.19	0	16680	814	805	799	790	784	802	787	1193	238	500	570	1	1	238684063	1898	10.46	0.20	12	0.03	76.00	3880.00	1107	20231122	-28.18	734	20240806	8.31	1028	-22.67	20240222	734	8.31	20240806	1107	-28.18	20231122	734	8.31	20240806	0.69	N	001520	500	1193 억		10005470	N	N	0	N	00	N
69	20240911	130120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	798	2	2	0.25	49584433	62117	60.99	796	804	795	1034	558	796	798.24	4.19	0	12804	814	805	799	790	784	802	787	1193	238	500	570	1	1	238684063	1905	10.50	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.91	734	20240806	8.72	1028	-22.37	20240222	734	8.72	20240806	1107	-27.91	20231122	734	8.72	20240806	0.69	N	001520	500	1193 억		10005470	N	N	0	N	00	N
70	20240911	120120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	801	5	2	0.63	33227917	41621	40.87	796	804	796	1034	558	796	798.34	4.19	0	10713	814	805	799	790	784	802	787	1193	238	500	570	1	1	238684063	1912	10.54	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.64	734	20240806	9.13	1028	-22.08	20240222	734	9.13	20240806	1107	-27.64	20231122	734	9.13	20240806	0.69	N	001520	500	1193 억		10005470	N	N	0	N	00	N
71	20240911	110119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	4	2	0.50	18510384	23173	22.75	796	804	796	1034	558	796	798.79	4.19	0	6200	814	805	799	790	784	802	787	1193	238	500	570	1	1	238684063	1909	10.53	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.69	N	001520	500	1193 억		10005470	N	N	0	N	00	N
72	20240911	100119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	4	2	0.50	8149097	10195	10.01	796	804	796	1034	558	796	799.32	4.19	0	2020	814	805	799	790	784	802	787	1193	238	500	570	1	1	238684063	1909	10.53	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.69	N	001520	500	1193 억		10005470	N	N	0	N	00	N
73	20240911	090120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	796	0	3	0.00	39800	50	0.05	796	796	796	1034	558	796	796.00	4.19	0	-7	814	805	799	790	784	802	787	1193	238	500	570	1	1	238684063	1900	10.47	0.21	12	0.00	76.00	3880.00	1107	20231122	-28.09	734	20240806	8.45	1028	-22.57	20240222	734	8.45	20240806	1107	-28.09	20231122	734	8.45	20240806	0.69	N	001520	500	1193 억		10005470	N	N	0	N	00	N
74	20240910	160119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	796	-9	5	-1.12	81082851	101538	101.96	808	808	793	1046	564	805	798.59	4.19	0	5896	818	811	799	792	780	815	796	1193	241	500	570	1	1	238684063	1900	10.47	0.21	12	0.04	76.00	3880.00	1107	20231122	-28.09	734	20240806	8.45	1028	-22.57	20240222	734	8.45	20240806	1107	-28.09	20231122	734	8.45	20240806	0.69	N	001520	500	1193 억		10003505	N	N	0	N	00	N
75	20240910	150120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	796	-9	5	-1.12	77179292	96632	97.04	808	808	793	1046	564	805	798.69	4.19	0	5641	818	811	799	792	780	815	796	1193	241	500	570	1	1	238684063	1900	10.47	0.21	12	0.04	76.00	3880.00	1107	20231122	-28.09	734	20240806	8.45	1028	-22.57	20240222	734	8.45	20240806	1107	-28.09	20231122	734	8.45	20240806	0.69	N	001520	500	1193 억		10003505	N	N	0	N	00	N
76	20240910	140120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-5	5	-0.62	67749679	84771	85.13	808	808	795	1046	564	805	799.21	4.19	0	5558	818	811	799	792	780	815	796	1193	241	500	570	1	1	238684063	1909	10.53	0.21	12	0.04	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.69	N	001520	500	1193 억		10003505	N	N	0	N	00	N
77	20240910	130120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-5	5	-0.62	65868085	82417	82.76	808	808	795	1046	564	805	799.21	4.19	0	5567	818	811	799	792	780	815	796	1193	241	500	570	1	1	238684063	1909	10.53	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.69	N	001520	500	1193 억		10003505	N	N	0	N	00	N
78	20240910	120118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-6	5	-0.75	52912735	66173	66.45	808	808	796	1046	564	805	799.61	4.19	0	6432	818	811	799	792	780	815	796	1193	241	500	570	1	1	238684063	1907	10.51	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.69	N	001520	500	1193 억		10003505	N	N	0	N	00	N
79	20240910	110119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	803	-2	5	-0.25	51133656	63951	64.22	808	808	796	1046	564	805	799.58	4.19	0	6444	818	811	799	792	780	815	796	1193	241	500	570	1	1	238684063	1917	10.57	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.46	734	20240806	9.40	1028	-21.89	20240222	734	9.40	20240806	1107	-27.46	20231122	734	9.40	20240806	0.69	N	001520	500	1193 억		10003505	N	N	0	N	00	N
80	20240910	100120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	803	-2	5	-0.25	34375506	43000	43.18	808	808	796	1046	564	805	799.43	4.19	0	5801	818	811	799	792	780	815	796	1193	241	500	570	1	1	238684063	1917	10.57	0.21	12	0.02	76.00	3880.00	1107	20231122	-27.46	734	20240806	9.40	1028	-21.89	20240222	734	9.40	20240806	1107	-27.46	20231122	734	9.40	20240806	0.69	N	001520	500	1193 억		10003505	N	N	0	N	00	N
81	20240910	090119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	808	3	2	0.37	4040	5	0.01	808	808	808	1046	564	805	808.00	4.19	0	0	818	811	799	792	780	815	796	1193	241	500	570	1	1	238684063	1929	10.63	0.21	12	0.00	76.00	3880.00	1107	20231122	-27.01	734	20240806	10.08	1028	-21.40	20240222	734	10.08	20240806	1107	-27.01	20231122	734	10.08	20240806	0.69	N	001520	500	1193 억		10003505	N	N	0	N	00	N
82	20240909	160119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	805	10	2	1.26	79125212	99336	44.17	791	806	787	1033	557	795	796.54	4.19	0	25336	823	808	800	785	777	805	782	1193	238	500	570	1	1	238684063	1921	10.59	0.21	12	0.04	76.00	3880.00	1107	20231122	-27.28	734	20240806	9.67	1028	-21.69	20240222	734	9.67	20240806	1107	-27.28	20231122	734	9.67	20240806	0.69	N	001520	500	1193 억		9996035	N	N	0	N	00	N
83	20240909	150118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	5	2	0.63	78212998	98202	43.67	791	806	787	1033	557	795	796.45	4.19	0	25341	823	808	800	785	777	805	782	1193	238	500	570	1	1	238684063	1909	10.53	0.21	12	0.04	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.69	N	001520	500	1193 억		9996035	N	N	0	N	00	N
84	20240909	140119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	805	10	2	1.26	61887526	77866	34.62	791	806	787	1033	557	795	794.80	4.19	0	16245	823	808	800	785	777	805	782	1193	238	500	570	1	1	238684063	1921	10.59	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.28	734	20240806	9.67	1028	-21.69	20240222	734	9.67	20240806	1107	-27.28	20231122	734	9.67	20240806	0.69	N	001520	500	1193 억		9996035	N	N	0	N	00	N
85	20240909	130119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	4	2	0.50	47866157	60396	26.86	791	803	787	1033	557	795	792.54	4.19	0	12743	823	808	800	785	777	805	782	1193	238	500	570	1	1	238684063	1907	10.51	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.69	N	001520	500	1193 억		9996035	N	N	0	N	00	N
86	20240909	120119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	795	0	3	0.00	38675982	48859	21.73	791	795	787	1033	557	795	791.58	4.19	0	8857	823	808	800	785	777	805	782	1193	238	500	570	1	1	238684063	1898	10.46	0.20	12	0.02	76.00	3880.00	1107	20231122	-28.18	734	20240806	8.31	1028	-22.67	20240222	734	8.31	20240806	1107	-28.18	20231122	734	8.31	20240806	0.69	N	001520	500	1193 억		9996035	N	N	0	N	00	N
87	20240909	110119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	793	-2	5	-0.25	32696911	41326	18.38	791	795	787	1033	557	795	791.19	4.19	0	5519	823	808	800	785	777	805	782	1193	238	500	570	1	1	238684063	1893	10.43	0.20	12	0.02	76.00	3880.00	1107	20231122	-28.36	734	20240806	8.04	1028	-22.86	20240222	734	8.04	20240806	1107	-28.36	20231122	734	8.04	20240806	0.69	N	001520	500	1193 억		9996035	N	N	0	N	00	N
88	20240909	100120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	788	-7	5	-0.88	11419842	14473	6.44	791	792	787	1033	557	795	789.04	4.19	0	97	823	808	800	785	777	805	782	1193	238	500	570	1	1	238684063	1881	10.37	0.20	12	0.01	76.00	3880.00	1107	20231122	-28.82	734	20240806	7.36	1028	-23.35	20240222	734	7.36	20240806	1107	-28.82	20231122	734	7.36	20240806	0.69	N	001520	500	1193 억		9996035	N	N	0	N	00	N
89	20240909	090118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	792	-3	5	-0.38	1221305	1544	0.69	791	792	791	1033	557	795	791.00	4.19	0	-52	823	808	800	785	777	805	782	1193	238	500	570	1	1	238684063	1890	10.42	0.20	12	0.00	76.00	3880.00	1107	20231122	-28.46	734	20240806	7.90	1028	-22.96	20240222	734	7.90	20240806	1107	-28.46	20231122	734	7.90	20240806	0.69	N	001520	500	1193 억		9996035	N	N	0	N	00	N
90	20240906	160117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	795	-21	5	-2.57	178577024	223314	533.57	812	815	792	1060	572	816	799.69	4.19	0	-2590	840	827	819	806	798	826	805	1193	244	500	580	1	1	238684063	1898	10.46	0.20	12	0.09	76.00	3880.00	1107	20231122	-28.18	734	20240806	8.31	1028	-22.67	20240222	734	8.31	20240806	1107	-28.18	20231122	734	8.31	20240806	0.71	N	001520	500	1193 억		9999349	N	N	0	N	00	N
91	20240906	150118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	796	-20	5	-2.45	170598330	213270	509.57	812	815	792	1060	572	816	799.92	4.19	0	-78	840	827	819	806	798	826	805	1193	244	500	580	1	1	238684063	1900	10.47	0.21	12	0.09	76.00	3880.00	1107	20231122	-28.09	734	20240806	8.45	1028	-22.57	20240222	734	8.45	20240806	1107	-28.09	20231122	734	8.45	20240806	0.71	N	001520	500	1193 억		9999349	N	N	0	N	00	N
92	20240906	140120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-16	5	-1.96	131669302	164343	392.67	812	815	796	1060	572	816	801.19	4.19	0	1267	840	827	819	806	798	826	805	1193	244	500	580	1	1	238684063	1909	10.53	0.21	12	0.07	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.71	N	001520	500	1193 억		9999349	N	N	0	N	00	N
93	20240906	130119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	799	-17	5	-2.08	115562567	144148	344.41	812	815	796	1060	572	816	801.69	4.19	0	5466	840	827	819	806	798	826	805	1193	244	500	580	1	1	238684063	1907	10.51	0.21	12	0.06	76.00	3880.00	1107	20231122	-27.82	734	20240806	8.86	1028	-22.28	20240222	734	8.86	20240806	1107	-27.82	20231122	734	8.86	20240806	0.71	N	001520	500	1193 억		9999349	N	N	0	N	00	N
94	20240906	120118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	800	-16	5	-1.96	92774901	115585	276.17	812	815	799	1060	572	816	802.66	4.19	0	6023	840	827	819	806	798	826	805	1193	244	500	580	1	1	238684063	1909	10.53	0.21	12	0.05	76.00	3880.00	1107	20231122	-27.73	734	20240806	8.99	1028	-22.18	20240222	734	8.99	20240806	1107	-27.73	20231122	734	8.99	20240806	0.71	N	001520	500	1193 억		9999349	N	N	0	N	00	N
95	20240906	110119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	803	-13	5	-1.59	65082857	80974	193.47	812	815	800	1060	572	816	803.75	4.19	0	6683	840	827	819	806	798	826	805	1193	244	500	580	1	1	238684063	1917	10.57	0.21	12	0.03	76.00	3880.00	1107	20231122	-27.46	734	20240806	9.40	1028	-21.89	20240222	734	9.40	20240806	1107	-27.46	20231122	734	9.40	20240806	0.71	N	001520	500	1193 억		9999349	N	N	0	N	00	N
96	20240906	100118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	807	-9	5	-1.10	16623078	20531	49.06	812	815	805	1060	572	816	809.66	4.19	0	-1833	840	827	819	806	798	826	805	1193	244	500	580	1	1	238684063	1926	10.62	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.10	734	20240806	9.95	1028	-21.50	20240222	734	9.95	20240806	1107	-27.10	20231122	734	9.95	20240806	0.71	N	001520	500	1193 억		9999349	N	N	0	N	00	N
97	20240906	090119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	812	-4	5	-0.49	311808	384	0.92	812	812	812	1060	572	816	812.00	4.19	0	-56	840	827	819	806	798	826	805	1193	244	500	580	1	1	238684063	1938	10.68	0.21	12	0.00	76.00	3880.00	1107	20231122	-26.65	734	20240806	10.63	1028	-21.01	20240222	734	10.63	20240806	1107	-26.65	20231122	734	10.63	20240806	0.71	N	001520	500	1193 억		9999349	N	N	0	N	00	N
98	20240905	160118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	816	1	2	0.12	34185825	41751	18.74	816	832	811	1059	571	815	818.85	4.19	0	-2345	842	828	818	804	794	823	799	1193	244	500	580	1	1	238684063	1948	10.74	0.21	12	0.02	76.00	3880.00	1107	20231122	-26.29	734	20240806	11.17	1028	-20.62	20240222	734	11.17	20240806	1107	-26.29	20231122	734	11.17	20240806	0.71	N	001520	500	1193 억		10000628	N	N	11	N	00	N
99	20240905	150119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	815	0	3	0.00	31290085	38202	17.15	816	832	811	1059	571	815	819.07	4.19	0	-2338	842	828	818	804	794	823	799	1193	244	500	580	1	1	238684063	1945	10.72	0.21	12	0.02	76.00	3880.00	1107	20231122	-26.38	734	20240806	11.04	1028	-20.72	20240222	734	11.04	20240806	1107	-26.38	20231122	734	11.04	20240806	0.71	N	001520	500	1193 억		10000628	N	N	11	N	00	N
100	20240905	140119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	812	-3	5	-0.37	28386222	34634	15.54	816	832	811	1059	571	815	819.61	4.19	0	-1519	842	828	818	804	794	823	799	1193	244	500	580	1	1	238684063	1938	10.68	0.21	12	0.01	76.00	3880.00	1107	20231122	-26.65	734	20240806	10.63	1028	-21.01	20240222	734	10.63	20240806	1107	-26.65	20231122	734	10.63	20240806	0.71	N	001520	500	1193 억		10000628	N	N	11	N	00	N
101	20240905	130119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	816	1	2	0.12	21159670	25763	11.56	816	832	816	1059	571	815	821.32	4.19	0	-875	842	828	818	804	794	823	799	1193	244	500	580	1	1	238684063	1948	10.74	0.21	12	0.01	76.00	3880.00	1107	20231122	-26.29	734	20240806	11.17	1028	-20.62	20240222	734	11.17	20240806	1107	-26.29	20231122	734	11.17	20240806	0.71	N	001520	500	1193 억		10000628	N	N	11	N	00	N
102	20240905	120118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	816	1	2	0.12	19352723	23552	10.57	816	832	816	1059	571	815	821.70	4.19	0	-479	842	828	818	804	794	823	799	1193	244	500	580	1	1	238684063	1948	10.74	0.21	12	0.01	76.00	3880.00	1107	20231122	-26.29	734	20240806	11.17	1028	-20.62	20240222	734	11.17	20240806	1107	-26.29	20231122	734	11.17	20240806	0.71	N	001520	500	1193 억		10000628	N	N	11	N	00	N
103	20240905	110119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	821	6	2	0.74	11392017	13830	6.21	816	832	816	1059	571	815	823.72	4.19	0	139	842	828	818	804	794	823	799	1193	244	500	580	1	1	238684063	1960	10.80	0.21	12	0.01	76.00	3880.00	1107	20231122	-25.84	734	20240806	11.85	1028	-20.14	20240222	734	11.85	20240806	1107	-25.84	20231122	734	11.85	20240806	0.71	N	001520	500	1193 억		10000628	N	N	11	N	00	N
104	20240905	100118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	826	11	2	1.35	6707295	8128	3.65	816	832	816	1059	571	815	825.21	4.19	0	-696	842	828	818	804	794	823	799	1193	244	500	580	1	1	238684063	1972	10.87	0.21	12	0.00	76.00	3880.00	1107	20231122	-25.38	734	20240806	12.53	1028	-19.65	20240222	734	12.53	20240806	1107	-25.38	20231122	734	12.53	20240806	0.71	N	001520	500	1193 억		10000628	N	N	11	N	00	N
105	20240905	090119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	822	7	2	0.86	806498	988	0.44	816	822	816	1059	571	815	816.29	4.19	0	-139	842	828	818	804	794	823	799	1193	244	500	580	1	1	238684063	1962	10.82	0.21	12	0.00	76.00	3880.00	1107	20231122	-25.75	734	20240806	11.99	1028	-20.04	20240222	734	11.99	20240806	1107	-25.75	20231122	734	11.99	20240806	0.71	N	001520	500	1193 억		10000628	N	N	11	N	00	N
106	20240904	160118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	815	-29	5	-3.44	182646366	222773	322.11	830	832	808	1097	591	844	819.90	4.21	0	11353	869	856	831	818	793	863	825	1193	253	500	600	1	1	238684063	1945	10.72	0.21	12	0.09	76.00	3880.00	1107	20231122	-26.38	734	20240806	11.04	1028	-20.72	20240222	734	11.04	20240806	1107	-26.38	20231122	734	11.04	20240806	0.71	N	001520	500	1193 억		10042272	N	N	11	N	00	N
107	20240904	150118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	826	-18	5	-2.13	138780368	169651	245.30	830	830	808	1097	591	844	818.03	4.21	0	-7997	869	856	831	818	793	863	825	1193	253	500	600	1	1	238684063	1972	10.87	0.21	12	0.07	76.00	3880.00	1107	20231122	-25.38	734	20240806	12.53	1028	-19.65	20240222	734	12.53	20240806	1107	-25.38	20231122	734	12.53	20240806	0.71	N	001520	500	1193 억		10042272	N	N	54	N	00	N
108	20240904	140118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	809	-35	5	-4.15	113865430	139264	201.36	830	830	808	1097	591	844	817.62	4.21	0	-27319	869	856	831	818	793	863	825	1193	253	500	600	1	1	238684063	1931	10.64	0.21	12	0.06	76.00	3880.00	1107	20231122	-26.92	734	20240806	10.22	1028	-21.30	20240222	734	10.22	20240806	1107	-26.92	20231122	734	10.22	20240806	0.71	N	001520	500	1193 억		10042272	N	N	54	N	00	N
109	20240904	130118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	818	-26	5	-3.08	75891772	92432	133.65	830	830	815	1097	591	844	821.06	4.21	0	-32297	869	856	831	818	793	863	825	1193	253	500	600	1	1	238684063	1952	10.76	0.21	12	0.04	76.00	3880.00	1107	20231122	-26.11	734	20240806	11.44	1028	-20.43	20240222	734	11.44	20240806	1107	-26.11	20231122	734	11.44	20240806	0.71	N	001520	500	1193 억		10042272	N	N	54	N	00	N
110	20240904	120118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	817	-27	5	-3.20	65754076	80016	115.70	830	830	816	1097	591	844	821.76	4.21	0	-23727	869	856	831	818	793	863	825	1193	253	500	600	1	1	238684063	1950	10.75	0.21	12	0.03	76.00	3880.00	1107	20231122	-26.20	734	20240806	11.31	1028	-20.53	20240222	734	11.31	20240806	1107	-26.20	20231122	734	11.31	20240806	0.71	N	001520	500	1193 억		10042272	N	N	54	N	00	N
111	20240904	110117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	821	-23	5	-2.73	63287936	77001	111.34	830	830	816	1097	591	844	821.91	4.21	0	-23491	869	856	831	818	793	863	825	1193	253	500	600	1	1	238684063	1960	10.80	0.21	12	0.03	76.00	3880.00	1107	20231122	-25.84	734	20240806	11.85	1028	-20.14	20240222	734	11.85	20240806	1107	-25.84	20231122	734	11.85	20240806	0.71	N	001520	500	1193 억		10042272	N	N	54	N	00	N
112	20240904	100118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	821	-23	5	-2.73	33982356	41234	59.62	830	830	818	1097	591	844	824.13	4.21	0	-18017	869	856	831	818	793	863	825	1193	253	500	600	1	1	238684063	1960	10.80	0.21	12	0.02	76.00	3880.00	1107	20231122	-25.84	734	20240806	11.85	1028	-20.14	20240222	734	11.85	20240806	1107	-25.84	20231122	734	11.85	20240806	0.71	N	001520	500	1193 억		10042272	N	N	54	N	00	N
113	20240904	090119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	829	-15	5	-1.78	5847294	7052	10.20	830	830	825	1097	591	844	829.17	4.21	0	-131	869	856	831	818	793	863	825	1193	253	500	600	1	1	238684063	1979	10.91	0.21	12	0.00	76.00	3880.00	1107	20231122	-25.11	734	20240806	12.94	1028	-19.36	20240222	734	12.94	20240806	1107	-25.11	20231122	734	12.94	20240806	0.71	N	001520	500	1193 억		10042272	N	N	54	N	00	N
114	20240903	160117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	844	33	2	4.07	57951591	69130	91.78	810	844	806	1054	568	811	838.30	4.21	0	55576	831	821	814	804	797	817	800	1193	243	500	580	1	1	238684063	2014	11.11	0.22	12	0.03	76.00	3880.00	1107	20231122	-23.76	734	20240806	14.99	1028	-17.90	20240222	734	14.99	20240806	1107	-23.76	20231122	734	14.99	20240806	0.71	N	001520	500	1193 억		10043819	N	N	54	N	00	N
115	20240903	150117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	813	2	2	0.25	10944461	13434	17.84	810	820	806	1054	568	811	814.68	4.21	0	102	831	821	814	804	797	817	800	1193	243	500	580	1	1	238684063	1941	10.70	0.21	12	0.01	76.00	3880.00	1107	20231122	-26.56	734	20240806	10.76	1028	-20.91	20240222	734	10.76	20240806	1107	-26.56	20231122	734	10.76	20240806	0.71	N	001520	500	1193 억		10043819	N	N	11	N	00	N
116	20240903	140118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	814	3	2	0.37	10307393	12651	16.80	810	820	806	1054	568	811	814.75	4.21	0	115	831	821	814	804	797	817	800	1193	243	500	580	1	1	238684063	1943	10.71	0.21	12	0.01	76.00	3880.00	1107	20231122	-26.47	734	20240806	10.90	1028	-20.82	20240222	734	10.90	20240806	1107	-26.47	20231122	734	10.90	20240806	0.71	N	001520	500	1193 억		10043819	N	N	11	N	00	N
117	20240903	130118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	816	5	2	0.62	8901367	10928	14.51	810	820	806	1054	568	811	814.55	4.21	0	-272	831	821	814	804	797	817	800	1193	243	500	580	1	1	238684063	1948	10.74	0.21	12	0.00	76.00	3880.00	1107	20231122	-26.29	734	20240806	11.17	1028	-20.62	20240222	734	11.17	20240806	1107	-26.29	20231122	734	11.17	20240806	0.71	N	001520	500	1193 억		10043819	N	N	11	N	00	N
118	20240903	120118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	818	7	2	0.86	7959486	9773	12.97	810	820	806	1054	568	811	814.44	4.21	0	-515	831	821	814	804	797	817	800	1193	243	500	580	1	1	238684063	1952	10.76	0.21	12	0.00	76.00	3880.00	1107	20231122	-26.11	734	20240806	11.44	1028	-20.43	20240222	734	11.44	20240806	1107	-26.11	20231122	734	11.44	20240806	0.71	N	001520	500	1193 억		10043819	N	N	11	N	00	N
119	20240903	110118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	814	3	2	0.37	7531500	9248	12.28	810	820	806	1054	568	811	814.39	4.21	0	-474	831	821	814	804	797	817	800	1193	243	500	580	1	1	238684063	1943	10.71	0.21	12	0.00	76.00	3880.00	1107	20231122	-26.47	734	20240806	10.90	1028	-20.82	20240222	734	10.90	20240806	1107	-26.47	20231122	734	10.90	20240806	0.71	N	001520	500	1193 억		10043819	N	N	11	N	00	N
120	20240903	100117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	815	4	2	0.49	4143018	5095	6.76	810	819	806	1054	568	811	813.15	4.21	0	-268	831	821	814	804	797	817	800	1193	243	500	580	1	1	238684063	1945	10.72	0.21	12	0.00	76.00	3880.00	1107	20231122	-26.38	734	20240806	11.04	1028	-20.72	20240222	734	11.04	20240806	1107	-26.38	20231122	734	11.04	20240806	0.71	N	001520	500	1193 억		10043819	N	N	11	N	00	N
121	20240903	090117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	810	-1	5	-0.12	16200	20	0.03	810	810	810	1054	568	811	810.00	4.21	0	0	831	821	814	804	797	817	800	1193	243	500	580	1	1	238684063	1933	10.66	0.21	12	0.00	76.00	3880.00	1107	20231122	-26.83	734	20240806	10.35	1028	-21.21	20240222	734	10.35	20240806	1107	-26.83	20231122	734	10.35	20240806	0.71	N	001520	500	1193 억		10043819	N	N	11	N	00	N
122	20240902	160117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	811	-3	5	-0.37	61120142	75322	86.61	812	824	807	1058	570	814	811.45	4.22	0	-8657	831	822	812	803	793	827	808	1193	244	500	580	1	1	238684063	1936	10.67	0.21	12	0.03	76.00	3880.00	1107	20231122	-26.74	734	20240806	10.49	1028	-21.11	20240222	734	10.49	20240806	1107	-26.74	20231122	734	10.49	20240806	0.71	N	001520	500	1193 억		10062342	N	N	11	N	00	N
123	20240902	150117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	811	-3	5	-0.37	60017195	73962	85.05	812	824	807	1058	570	814	811.46	4.22	0	-8657	831	822	812	803	793	827	808	1193	244	500	580	1	1	238684063	1936	10.67	0.21	12	0.03	76.00	3880.00	1107	20231122	-26.74	734	20240806	10.49	1028	-21.11	20240222	734	10.49	20240806	1107	-26.74	20231122	734	10.49	20240806	0.71	N	001520	500	1193 억		10062342	N	N	16	N	00	N
124	20240902	140117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	814	0	3	0.00	53929162	66458	76.42	812	824	807	1058	570	814	811.48	4.22	0	-7413	831	822	812	803	793	827	808	1193	244	500	580	1	1	238684063	1943	10.71	0.21	12	0.03	76.00	3880.00	1107	20231122	-26.47	734	20240806	10.90	1028	-20.82	20240222	734	10.90	20240806	1107	-26.47	20231122	734	10.90	20240806	0.71	N	001520	500	1193 억		10062342	N	N	16	N	00	N
125	20240902	130118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	810	-4	5	-0.49	40688113	50138	57.65	812	824	807	1058	570	814	811.52	4.22	0	-6871	831	822	812	803	793	827	808	1193	244	500	580	1	1	238684063	1933	10.66	0.21	12	0.02	76.00	3880.00	1107	20231122	-26.83	734	20240806	10.35	1028	-21.21	20240222	734	10.35	20240806	1107	-26.83	20231122	734	10.35	20240806	0.71	N	001520	500	1193 억		10062342	N	N	16	N	00	N
126	20240902	120118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	810	-4	5	-0.49	36153391	44543	51.22	812	824	807	1058	570	814	811.65	4.22	0	-7293	831	822	812	803	793	827	808	1193	244	500	580	1	1	238684063	1933	10.66	0.21	12	0.02	76.00	3880.00	1107	20231122	-26.83	734	20240806	10.35	1028	-21.21	20240222	734	10.35	20240806	1107	-26.83	20231122	734	10.35	20240806	0.71	N	001520	500	1193 억		10062342	N	N	16	N	00	N
127	20240902	110117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	812	-2	5	-0.25	33229902	40935	47.07	812	824	807	1058	570	814	811.77	4.22	0	-7647	831	822	812	803	793	827	808	1193	244	500	580	1	1	238684063	1938	10.68	0.21	12	0.02	76.00	3880.00	1107	20231122	-26.65	734	20240806	10.63	1028	-21.01	20240222	734	10.63	20240806	1107	-26.65	20231122	734	10.63	20240806	0.71	N	001520	500	1193 억		10062342	N	N	16	N	00	N
128	20240902	100117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	808	-6	5	-0.74	25106794	30900	35.53	812	824	807	1058	570	814	812.52	4.22	0	-6798	831	822	812	803	793	827	808	1193	244	500	580	1	1	238684063	1929	10.63	0.21	12	0.01	76.00	3880.00	1107	20231122	-27.01	734	20240806	10.08	1028	-21.40	20240222	734	10.08	20240806	1107	-27.01	20231122	734	10.08	20240806	0.71	N	001520	500	1193 억		10062342	N	N	16	N	00	N
129	20240902	090116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	812	-2	5	-0.25	99876	123	0.14	812	812	812	1058	570	814	812.00	4.22	0	-83	831	822	812	803	793	827	808	1193	244	500	580	1	1	238684063	1938	10.68	0.21	12	0.00	76.00	3880.00	1107	20231122	-26.65	734	20240806	10.63	1028	-21.01	20240222	734	10.63	20240806	1107	-26.65	20231122	734	10.63	20240806	0.71	N	001520	500	1193 억		10062342	N	N	16	N	00	N