KissMeData/004090/price/prices-20230801.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	20230831	160154	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9520	-10	5	-0.10	136631080	14391	76.76	9530	9530	9460	12380	6680	9530	9494.20	1.08	0	-3570	9616	9572	9526	9482	9436	9595	9505	63	2850	500	6860	10	1	12694120	1208	10.86	0.71	12	0.11	877.00	13361.00	13700	20220905	-30.51	8950	20230824	6.37	12600	-24.44	20230213	8950	6.37	20230824	13700	-30.51	20220905	8950	6.37	20230824	2.96	N	004090	500	63 억		137457	N	N	1	N	00	N
3	20230831	150211	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9470	-60	5	-0.63	123966250	13055	69.64	9530	9530	9460	12380	6680	9530	9495.69	1.08	0	-2918	9616	9572	9526	9482	9436	9595	9505	63	2850	500	6860	10	1	12694120	1202	10.80	0.71	12	0.10	877.00	13361.00	13700	20220905	-30.88	8950	20230824	5.81	12600	-24.84	20230213	8950	5.81	20230824	13700	-30.88	20220905	8950	5.81	20230824	2.96	N	004090	500	63 억		137457	N	N	1	N	00	N
4	20230831	140220	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9520	-10	5	-0.10	87593410	9219	49.18	9530	9530	9460	12380	6680	9530	9501.40	1.08	0	-2223	9616	9572	9526	9482	9436	9595	9505	63	2850	500	6860	10	1	12694120	1208	10.86	0.71	12	0.07	877.00	13361.00	13700	20220905	-30.51	8950	20230824	6.37	12600	-24.44	20230213	8950	6.37	20230824	13700	-30.51	20220905	8950	6.37	20230824	2.96	N	004090	500	63 억		137457	N	N	1	N	00	N
5	20230831	130216	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9490	-40	5	-0.42	79210800	8336	44.47	9530	9530	9460	12380	6680	9530	9502.26	1.08	0	-1964	9616	9572	9526	9482	9436	9595	9505	63	2850	500	6860	10	1	12694120	1205	10.82	0.71	12	0.07	877.00	13361.00	13700	20220905	-30.73	8950	20230824	6.03	12600	-24.68	20230213	8950	6.03	20230824	13700	-30.73	20220905	8950	6.03	20230824	2.96	N	004090	500	63 억		137457	N	N	1	N	00	N
6	20230831	120217	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9490	-40	5	-0.42	68272480	7184	38.32	9530	9530	9460	12380	6680	9530	9503.41	1.08	0	-1058	9616	9572	9526	9482	9436	9595	9505	63	2850	500	6860	10	1	12694120	1205	10.82	0.71	12	0.06	877.00	13361.00	13700	20220905	-30.73	8950	20230824	6.03	12600	-24.68	20230213	8950	6.03	20230824	13700	-30.73	20220905	8950	6.03	20230824	2.96	N	004090	500	63 억		137457	N	N	1	N	00	N
7	20230831	110249	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9510	-20	5	-0.21	32520210	3422	18.25	9530	9530	9460	12380	6680	9530	9503.28	1.08	0	-742	9616	9572	9526	9482	9436	9595	9505	63	2850	500	6860	10	1	12694120	1207	10.84	0.71	12	0.03	877.00	13361.00	13700	20220905	-30.58	8950	20230824	6.26	12600	-24.52	20230213	8950	6.26	20230824	13700	-30.58	20220905	8950	6.26	20230824	2.96	N	004090	500	63 억		137457	N	N	1	N	00	N
8	20230831	100235	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9500	-30	5	-0.31	22980600	2419	12.90	9530	9530	9460	12380	6680	9530	9500.04	1.08	0	-535	9616	9572	9526	9482	9436	9595	9505	63	2850	500	6860	10	1	12694120	1206	10.83	0.71	12	0.02	877.00	13361.00	13700	20220905	-30.66	8950	20230824	6.15	12600	-24.60	20230213	8950	6.15	20230824	13700	-30.66	20220905	8950	6.15	20230824	2.96	N	004090	500	63 억		137457	N	N	1	N	00	N
9	20230831	090203	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9530	0	3	0.00	152480	16	0.09	9530	9530	9530	12380	6680	9530	9530.00	1.08	0	0	9616	9572	9526	9482	9436	9595	9505	63	2850	500	6860	10	1	12694120	1210	10.87	0.71	12	0.00	877.00	13361.00	13700	20220905	-30.44	8950	20230824	6.48	12600	-24.37	20230213	8950	6.48	20230824	13700	-30.44	20220905	8950	6.48	20230824	2.96	N	004090	500	63 억		137457	N	N	1	N	00	N
10	20230830	160155	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9530	40	2	0.42	176588540	18556	81.62	9480	9570	9480	12330	6650	9490	9516.51	1.10	0	-2084	9816	9652	9376	9212	8936	9735	9295	63	2840	500	6830	10	1	12694120	1210	10.87	0.71	12	0.15	877.00	13361.00	13700	20220905	-30.44	8950	20230824	6.48	12600	-24.37	20230213	8950	6.48	20230824	13700	-30.44	20220905	8950	6.48	20230824	2.96	N	004090	500	63 억		139594	N	N	1	N	00	N
11	20230830	150208	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9540	50	2	0.53	165235980	17362	76.37	9480	9570	9480	12330	6650	9490	9517.11	1.10	0	-2136	9816	9652	9376	9212	8936	9735	9295	63	2840	500	6830	10	1	12694120	1211	10.88	0.71	12	0.14	877.00	13361.00	13700	20220905	-30.36	8950	20230824	6.59	12600	-24.29	20230213	8950	6.59	20230824	13700	-30.36	20220905	8950	6.59	20230824	2.96	N	004090	500	63 억		139594	N	N	1	N	00	N
12	20230830	140223	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9530	40	2	0.42	151238030	15891	69.90	9480	9570	9480	12330	6650	9490	9517.21	1.10	0	-2225	9816	9652	9376	9212	8936	9735	9295	63	2840	500	6830	10	1	12694120	1210	10.87	0.71	12	0.13	877.00	13361.00	13700	20220905	-30.44	8950	20230824	6.48	12600	-24.37	20230213	8950	6.48	20230824	13700	-30.44	20220905	8950	6.48	20230824	2.96	N	004090	500	63 억		139594	N	N	1	N	00	N
13	20230830	130209	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9570	80	2	0.84	143296600	15059	66.24	9480	9570	9480	12330	6650	9490	9515.68	1.10	0	-1945	9816	9652	9376	9212	8936	9735	9295	63	2840	500	6830	10	1	12694120	1215	10.91	0.72	12	0.12	877.00	13361.00	13700	20220905	-30.15	8950	20230824	6.93	12600	-24.05	20230213	8950	6.93	20230824	13700	-30.15	20220905	8950	6.93	20230824	2.96	N	004090	500	63 억		139594	N	N	1	N	00	N
14	20230830	120217	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9500	10	2	0.11	87745110	9232	40.61	9480	9550	9480	12330	6650	9490	9504.45	1.10	0	-1549	9816	9652	9376	9212	8936	9735	9295	63	2840	500	6830	10	1	12694120	1206	10.83	0.71	12	0.07	877.00	13361.00	13700	20220905	-30.66	8950	20230824	6.15	12600	-24.60	20230213	8950	6.15	20230824	13700	-30.66	20220905	8950	6.15	20230824	2.96	N	004090	500	63 억		139594	N	N	1	N	00	N
15	20230830	110247	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9520	30	2	0.32	70763150	7446	32.75	9480	9550	9480	12330	6650	9490	9503.51	1.10	0	-837	9816	9652	9376	9212	8936	9735	9295	63	2840	500	6830	10	1	12694120	1208	10.86	0.71	12	0.06	877.00	13361.00	13700	20220905	-30.51	8950	20230824	6.37	12600	-24.44	20230213	8950	6.37	20230824	13700	-30.51	20220905	8950	6.37	20230824	2.96	N	004090	500	63 억		139594	N	N	1	N	00	N
16	20230830	100228	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9550	60	2	0.63	63627410	6696	29.45	9480	9550	9480	12330	6650	9490	9502.30	1.10	0	-527	9816	9652	9376	9212	8936	9735	9295	63	2840	500	6830	10	1	12694120	1212	10.89	0.71	12	0.05	877.00	13361.00	13700	20220905	-30.29	8950	20230824	6.70	12600	-24.21	20230213	8950	6.70	20230824	13700	-30.29	20220905	8950	6.70	20230824	2.96	N	004090	500	63 억		139594	N	N	1	N	00	N
17	20230830	090201	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9510	20	2	0.21	6428010	676	2.97	9480	9540	9480	12330	6650	9490	9508.89	1.10	0	-572	9816	9652	9376	9212	8936	9735	9295	63	2840	500	6830	10	1	12694120	1207	10.84	0.71	12	0.01	877.00	13361.00	13700	20220905	-30.58	8950	20230824	6.26	12600	-24.52	20230213	8950	6.26	20230824	13700	-30.58	20220905	8950	6.26	20230824	2.96	N	004090	500	63 억		139594	N	N	1	N	00	N
18	20230829	160153	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9490	30	2	0.32	214733950	22718	80.99	9440	9540	9100	12290	6630	9460	9452.15	1.06	0	4467	9526	9492	9426	9392	9326	9510	9410	63	2830	500	6810	10	1	12694120	1205	10.82	0.71	12	0.18	877.00	13361.00	13700	20220905	-30.73	8950	20230824	6.03	12600	-24.68	20230213	8950	6.03	20230824	13700	-30.73	20220905	8950	6.03	20230824	2.97	N	004090	500	63 억		135133	N	N	1	N	00	N
19	20230829	150208	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9490	30	2	0.32	204629750	21654	77.20	9440	9540	9100	12290	6630	9460	9449.97	1.06	0	4492	9526	9492	9426	9392	9326	9510	9410	63	2830	500	6810	10	1	12694120	1205	10.82	0.71	12	0.17	877.00	13361.00	13700	20220905	-30.73	8950	20230824	6.03	12600	-24.68	20230213	8950	6.03	20230824	13700	-30.73	20220905	8950	6.03	20230824	2.97	N	004090	500	63 억		135133	N	N	0	N	00	N
20	20230829	140217	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9460	0	3	0.00	183046290	19383	69.10	9440	9540	9100	12290	6630	9460	9443.65	1.06	0	4461	9526	9492	9426	9392	9326	9510	9410	63	2830	500	6810	10	1	12694120	1201	10.79	0.71	12	0.15	877.00	13361.00	13700	20220905	-30.95	8950	20230824	5.70	12600	-24.92	20230213	8950	5.70	20230824	13700	-30.95	20220905	8950	5.70	20230824	2.97	N	004090	500	63 억		135133	N	N	0	N	00	N
21	20230829	130211	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9470	10	2	0.11	164177240	17391	62.00	9440	9540	9100	12290	6630	9460	9440.36	1.06	0	3631	9526	9492	9426	9392	9326	9510	9410	63	2830	500	6810	10	1	12694120	1202	10.80	0.71	12	0.14	877.00	13361.00	13700	20220905	-30.88	8950	20230824	5.81	12600	-24.84	20230213	8950	5.81	20230824	13700	-30.88	20220905	8950	5.81	20230824	2.97	N	004090	500	63 억		135133	N	N	0	N	00	N
22	20230829	120217	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9470	10	2	0.11	148373770	15724	56.06	9440	9540	9100	12290	6630	9460	9436.13	1.06	0	2680	9526	9492	9426	9392	9326	9510	9410	63	2830	500	6810	10	1	12694120	1202	10.80	0.71	12	0.12	877.00	13361.00	13700	20220905	-30.88	8950	20230824	5.81	12600	-24.84	20230213	8950	5.81	20230824	13700	-30.88	20220905	8950	5.81	20230824	2.97	N	004090	500	63 억		135133	N	N	0	N	00	N
23	20230829	110310	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9500	40	2	0.42	138293590	14661	52.27	9440	9540	9100	12290	6630	9460	9432.75	1.06	0	2515	9526	9492	9426	9392	9326	9510	9410	63	2830	500	6810	10	1	12694120	1206	10.83	0.71	12	0.12	877.00	13361.00	13700	20220905	-30.66	8950	20230824	6.15	12600	-24.60	20230213	8950	6.15	20230824	13700	-30.66	20220905	8950	6.15	20230824	2.97	N	004090	500	63 억		135133	N	N	0	N	00	N
24	20230829	100227	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9510	50	2	0.53	41189990	4334	15.45	9440	9540	9440	12290	6630	9460	9503.92	1.06	0	621	9526	9492	9426	9392	9326	9510	9410	63	2830	500	6810	10	1	12694120	1207	10.84	0.71	12	0.03	877.00	13361.00	13700	20220905	-30.58	8950	20230824	6.26	12600	-24.52	20230213	8950	6.26	20230824	13700	-30.58	20220905	8950	6.26	20230824	2.97	N	004090	500	63 억		135133	N	N	0	N	00	N
25	20230829	090148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9440	-20	5	-0.21	2690400	285	1.02	9440	9440	9440	12290	6630	9460	9440.00	1.06	0	-24	9526	9492	9426	9392	9326	9510	9410	63	2830	500	6810	10	1	12694120	1198	10.76	0.71	12	0.00	877.00	13361.00	13700	20220905	-31.09	8950	20230824	5.47	12600	-25.08	20230213	8950	5.47	20230824	13700	-31.09	20220905	8950	5.47	20230824	2.97	N	004090	500	63 억		135133	N	N	0	N	00	N
26	20230828	160150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9460	50	2	0.53	263037330	27925	205.21	9400	9460	9360	12230	6590	9410	9419.42	0.98	0	9910	9556	9482	9426	9352	9296	9455	9325	63	2820	500	6770	10	1	12694120	1201	10.79	0.71	12	0.22	877.00	13361.00	13850	20220825	-31.70	8950	20230824	5.70	12600	-24.92	20230213	8950	5.70	20230824	13700	-30.95	20220905	8950	5.70	20230824	2.96	N	004090	500	63 억		124893	N	N	0	N	00	N
27	20230828	150151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9460	50	2	0.53	255942330	27175	199.70	9400	9460	9360	12230	6590	9410	9418.30	0.98	0	9811	9556	9482	9426	9352	9296	9455	9325	63	2820	500	6770	10	1	12694120	1201	10.79	0.71	12	0.21	877.00	13361.00	13850	20220825	-31.70	8950	20230824	5.70	12600	-24.92	20230213	8950	5.70	20230824	13700	-30.95	20220905	8950	5.70	20230824	2.96	N	004090	500	63 억		124893	N	N	0	N	00	N
28	20230828	140152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9460	50	2	0.53	211809530	22495	165.31	9400	9460	9360	12230	6590	9410	9415.85	0.98	0	10605	9556	9482	9426	9352	9296	9455	9325	63	2820	500	6770	10	1	12694120	1201	10.79	0.71	12	0.18	877.00	13361.00	13850	20220825	-31.70	8950	20230824	5.70	12600	-24.92	20230213	8950	5.70	20230824	13700	-30.95	20220905	8950	5.70	20230824	2.96	N	004090	500	63 억		124893	N	N	0	N	00	N
29	20230828	130154	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9410	0	3	0.00	179009500	19018	139.76	9400	9460	9360	12230	6590	9410	9412.64	0.98	0	8570	9556	9482	9426	9352	9296	9455	9325	63	2820	500	6770	10	1	12694120	1195	10.73	0.70	12	0.15	877.00	13361.00	13850	20220825	-32.06	8950	20230824	5.14	12600	-25.32	20230213	8950	5.14	20230824	13700	-31.31	20220905	8950	5.14	20230824	2.96	N	004090	500	63 억		124893	N	N	0	N	00	N
30	20230828	120152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9410	0	3	0.00	118976260	12634	92.84	9400	9460	9360	12230	6590	9410	9417.15	0.98	0	3942	9556	9482	9426	9352	9296	9455	9325	63	2820	500	6770	10	1	12694120	1195	10.73	0.70	12	0.10	877.00	13361.00	13850	20220825	-32.06	8950	20230824	5.14	12600	-25.32	20230213	8950	5.14	20230824	13700	-31.31	20220905	8950	5.14	20230824	2.96	N	004090	500	63 억		124893	N	N	0	N	00	N
31	20230828	110152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9420	10	2	0.11	92738890	9849	72.38	9400	9460	9360	12230	6590	9410	9416.07	0.98	0	3192	9556	9482	9426	9352	9296	9455	9325	63	2820	500	6770	10	1	12694120	1196	10.74	0.71	12	0.08	877.00	13361.00	13850	20220825	-31.99	8950	20230824	5.25	12600	-25.24	20230213	8950	5.25	20230824	13700	-31.24	20220905	8950	5.25	20230824	2.96	N	004090	500	63 억		124893	N	N	0	N	00	N
32	20230828	100149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9400	-10	5	-0.11	51617270	5485	40.31	9400	9450	9360	12230	6590	9410	9410.62	0.98	0	512	9556	9482	9426	9352	9296	9455	9325	63	2820	500	6770	10	1	12694120	1193	10.72	0.70	12	0.04	877.00	13361.00	13850	20220825	-32.13	8950	20230824	5.03	12600	-25.40	20230213	8950	5.03	20230824	13700	-31.39	20220905	8950	5.03	20230824	2.96	N	004090	500	63 억		124893	N	N	0	N	00	N
33	20230828	090152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9370	-40	5	-0.43	6777190	721	5.30	9400	9400	9370	12230	6590	9410	9399.71	0.98	0	-14	9556	9482	9426	9352	9296	9455	9325	63	2820	500	6770	10	1	12694120	1189	10.68	0.70	12	0.01	877.00	13361.00	13850	20220825	-32.35	8950	20230824	4.69	12600	-25.63	20230213	8950	4.69	20230824	13700	-31.61	20220905	8950	4.69	20230824	2.96	N	004090	500	63 억		124893	N	N	0	N	00	N
34	20230825	160152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9410	-40	5	-0.42	126658070	13430	51.48	9450	9500	9370	12280	6620	9450	9431.30	0.99	0	-696	9916	9682	9316	9082	8716	9750	9150	63	2830	500	6800	10	1	12694120	1195	10.73	0.70	12	0.11	877.00	13361.00	13850	20220825	-32.06	8950	20230824	5.14	12600	-25.32	20230213	8950	5.14	20230824	13850	-32.06	20220825	8950	5.14	20230824	2.96	N	004090	500	63 억		125608	N	N	2	N	00	N
35	20230825	150151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9390	-60	5	-0.63	117894490	12497	47.91	9450	9500	9370	12280	6620	9450	9433.82	0.99	0	-443	9916	9682	9316	9082	8716	9750	9150	63	2830	500	6800	10	1	12694120	1192	10.71	0.70	12	0.10	877.00	13361.00	13850	20220825	-32.20	8950	20230824	4.92	12600	-25.48	20230213	8950	4.92	20230824	13850	-32.20	20220825	8950	4.92	20230824	2.96	N	004090	500	63 억		125608	N	N	2	N	00	N
36	20230825	140151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9400	-50	5	-0.53	101444120	10744	41.19	9450	9500	9390	12280	6620	9450	9441.93	0.99	0	606	9916	9682	9316	9082	8716	9750	9150	63	2830	500	6800	10	1	12694120	1193	10.72	0.70	12	0.08	877.00	13361.00	13850	20220825	-32.13	8950	20230824	5.03	12600	-25.40	20230213	8950	5.03	20230824	13850	-32.13	20220825	8950	5.03	20230824	2.96	N	004090	500	63 억		125608	N	N	2	N	00	N
37	20230825	130151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9420	-30	5	-0.32	82666790	8747	33.53	9450	9500	9390	12280	6620	9450	9450.87	0.99	0	229	9916	9682	9316	9082	8716	9750	9150	63	2830	500	6800	10	1	12694120	1196	10.74	0.71	12	0.07	877.00	13361.00	13850	20220825	-31.99	8950	20230824	5.25	12600	-25.24	20230213	8950	5.25	20230824	13850	-31.99	20220825	8950	5.25	20230824	2.96	N	004090	500	63 억		125608	N	N	2	N	00	N
38	20230825	120151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9430	-20	5	-0.21	79197210	8379	32.12	9450	9500	9390	12280	6620	9450	9451.87	0.99	0	326	9916	9682	9316	9082	8716	9750	9150	63	2830	500	6800	10	1	12694120	1197	10.75	0.71	12	0.07	877.00	13361.00	13850	20220825	-31.91	8950	20230824	5.36	12600	-25.16	20230213	8950	5.36	20230824	13850	-31.91	20220825	8950	5.36	20230824	2.96	N	004090	500	63 억		125608	N	N	2	N	00	N
39	20230825	110151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9460	10	2	0.11	46610840	4922	18.87	9450	9500	9390	12280	6620	9450	9469.90	0.99	0	-1622	9916	9682	9316	9082	8716	9750	9150	63	2830	500	6800	10	1	12694120	1201	10.79	0.71	12	0.04	877.00	13361.00	13850	20220825	-31.70	8950	20230824	5.70	12600	-24.92	20230213	8950	5.70	20230824	13850	-31.70	20220825	8950	5.70	20230824	2.96	N	004090	500	63 억		125608	N	N	2	N	00	N
40	20230825	100151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9490	40	2	0.42	40367380	4264	16.35	9450	9500	9390	12280	6620	9450	9467.02	0.99	0	-1411	9916	9682	9316	9082	8716	9750	9150	63	2830	500	6800	10	1	12694120	1205	10.82	0.71	12	0.03	877.00	13361.00	13850	20220825	-31.48	8950	20230824	6.03	12600	-24.68	20230213	8950	6.03	20230824	13850	-31.48	20220825	8950	6.03	20230824	2.96	N	004090	500	63 억		125608	N	N	2	N	00	N
41	20230825	090150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9430	-20	5	-0.21	2177970	231	0.89	9450	9450	9400	12280	6620	9450	9428.44	0.99	0	1	9916	9682	9316	9082	8716	9750	9150	63	2830	500	6800	10	1	12694120	1197	10.75	0.71	12	0.00	877.00	13361.00	13850	20220825	-31.91	8950	20230824	5.36	12600	-25.16	20230213	8950	5.36	20230824	13850	-31.91	20220825	8950	5.36	20230824	2.96	N	004090	500	63 억		125608	N	N	2	N	00	N
42	20230824	160150	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9450	-30	5	-0.32	236665270	25194	159.77	9450	9550	8950	12320	6640	9480	9391.32	0.98	0	1447	9653	9566	9513	9426	9373	9540	9400	63	2840	500	6820	10	1	12694120	1200	10.78	0.71	12	0.20	877.00	13361.00	13900	20220823	-32.01	8950	20230824	5.59	12600	-25.00	20230213	8950	5.59	20230824	13850	-31.77	20220825	8950	5.59	20230824	2.99	N	004090	500	63 억		124167	N	N	2	N	00	N
43	20230824	150150	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9400	-80	5	-0.84	213162960	22705	143.99	9450	9550	8950	12320	6640	9480	9388.37	0.98	0	1733	9653	9566	9513	9426	9373	9540	9400	63	2840	500	6820	10	1	12694120	1193	10.72	0.70	12	0.18	877.00	13361.00	13900	20220823	-32.37	8950	20230824	5.03	12600	-25.40	20230213	8950	5.03	20230824	13850	-32.13	20220825	8950	5.03	20230824	2.99	N	004090	500	63 억		124167	N	N	2	N	00	N
44	20230824	140150	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9440	-40	5	-0.42	198264670	21120	133.93	9450	9550	8950	12320	6640	9480	9387.53	0.98	0	2323	9653	9566	9513	9426	9373	9540	9400	63	2840	500	6820	10	1	12694120	1198	10.76	0.71	12	0.17	877.00	13361.00	13900	20220823	-32.09	8950	20230824	5.47	12600	-25.08	20230213	8950	5.47	20230824	13850	-31.84	20220825	8950	5.47	20230824	2.99	N	004090	500	63 억		124167	N	N	2	N	00	N
45	20230824	130150	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9420	-60	5	-0.63	184255930	19631	124.49	9450	9550	8950	12320	6640	9480	9385.97	0.98	0	2313	9653	9566	9513	9426	9373	9540	9400	63	2840	500	6820	10	1	12694120	1196	10.74	0.71	12	0.15	877.00	13361.00	13900	20220823	-32.23	8950	20230824	5.25	12600	-25.24	20230213	8950	5.25	20230824	13850	-31.99	20220825	8950	5.25	20230824	2.99	N	004090	500	63 억		124167	N	N	2	N	00	N
46	20230824	120152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9490	10	2	0.11	59885600	6311	40.02	9450	9550	9450	12320	6640	9480	9489.08	0.98	0	-572	9653	9566	9513	9426	9373	9540	9400	63	2840	500	6820	10	1	12694120	1205	10.82	0.71	12	0.05	877.00	13361.00	13900	20220823	-31.73	9050	20230727	4.86	12600	-24.68	20230213	9050	4.86	20230727	13850	-31.48	20220825	9050	4.86	20230727	2.99	N	004090	500	63 억		124167	N	N	2	N	00	N
47	20230824	110149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9490	10	2	0.11	50450850	5316	33.71	9450	9550	9450	12320	6640	9480	9490.38	0.98	0	-718	9653	9566	9513	9426	9373	9540	9400	63	2840	500	6820	10	1	12694120	1205	10.82	0.71	12	0.04	877.00	13361.00	13900	20220823	-31.73	9050	20230727	4.86	12600	-24.68	20230213	9050	4.86	20230727	13850	-31.48	20220825	9050	4.86	20230727	2.99	N	004090	500	63 억		124167	N	N	2	N	00	N
48	20230824	100150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9510	30	2	0.32	19244930	2028	12.86	9450	9550	9450	12320	6640	9480	9489.61	0.98	0	955	9653	9566	9513	9426	9373	9540	9400	63	2840	500	6820	10	1	12694120	1207	10.84	0.71	12	0.02	877.00	13361.00	13900	20220823	-31.58	9050	20230727	5.08	12600	-24.52	20230213	9050	5.08	20230727	13850	-31.34	20220825	9050	5.08	20230727	2.99	N	004090	500	63 억		124167	N	N	2	N	00	N
49	20230824	090150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9450	-30	5	-0.32	567000	60	0.38	9450	9450	9450	12320	6640	9480	9450.00	0.98	0	0	9653	9566	9513	9426	9373	9540	9400	63	2840	500	6820	10	1	12694120	1200	10.78	0.71	12	0.00	877.00	13361.00	13900	20220823	-32.01	9050	20230727	4.42	12600	-25.00	20230213	9050	4.42	20230727	13850	-31.77	20220825	9050	4.42	20230727	2.99	N	004090	500	63 억		124167	N	N	2	N	00	N
50	20230823	160150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9480	-120	5	-1.25	149645790	15722	93.44	9500	9600	9460	12480	6720	9600	9518.29	1.02	0	-4684	9800	9700	9630	9530	9460	9665	9495	63	2880	500	6910	10	1	12694120	1203	10.81	0.71	12	0.12	877.00	13361.00	13900	20220823	-31.80	9050	20230727	4.75	12600	-24.76	20230213	9050	4.75	20230727	13900	-31.80	20220823	9050	4.75	20230727	3.01	N	004090	500	63 억		129373	N	N	2	N	00	N
51	20230823	150150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9480	-120	5	-1.25	144529850	15182	90.23	9500	9600	9460	12480	6720	9600	9519.82	1.02	0	-4686	9800	9700	9630	9530	9460	9665	9495	63	2880	500	6910	10	1	12694120	1203	10.81	0.71	12	0.12	877.00	13361.00	13900	20220823	-31.80	9050	20230727	4.75	12600	-24.76	20230213	9050	4.75	20230727	13900	-31.80	20220823	9050	4.75	20230727	3.01	N	004090	500	63 억		129373	N	N	3	N	00	N
52	20230823	140151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9500	-100	5	-1.04	125101520	13134	78.06	9500	9600	9460	12480	6720	9600	9525.01	1.02	0	-3958	9800	9700	9630	9530	9460	9665	9495	63	2880	500	6910	10	1	12694120	1206	10.83	0.71	12	0.10	877.00	13361.00	13900	20220823	-31.65	9050	20230727	4.97	12600	-24.60	20230213	9050	4.97	20230727	13900	-31.65	20220823	9050	4.97	20230727	3.01	N	004090	500	63 억		129373	N	N	3	N	00	N
53	20230823	130150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9500	-100	5	-1.04	100391900	10531	62.59	9500	9600	9490	12480	6720	9600	9532.99	1.02	0	-2497	9800	9700	9630	9530	9460	9665	9495	63	2880	500	6910	10	1	12694120	1206	10.83	0.71	12	0.08	877.00	13361.00	13900	20220823	-31.65	9050	20230727	4.97	12600	-24.60	20230213	9050	4.97	20230727	13900	-31.65	20220823	9050	4.97	20230727	3.01	N	004090	500	63 억		129373	N	N	3	N	00	N
54	20230823	120150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9510	-90	5	-0.94	69930630	7328	43.55	9500	9600	9500	12480	6720	9600	9542.94	1.02	0	-1343	9800	9700	9630	9530	9460	9665	9495	63	2880	500	6910	10	1	12694120	1207	10.84	0.71	12	0.06	877.00	13361.00	13900	20220823	-31.58	9050	20230727	5.08	12600	-24.52	20230213	9050	5.08	20230727	13900	-31.58	20220823	9050	5.08	20230727	3.01	N	004090	500	63 억		129373	N	N	3	N	00	N
55	20230823	110150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9550	-50	5	-0.52	53204930	5571	33.11	9500	9600	9500	12480	6720	9600	9550.34	1.02	0	-1179	9800	9700	9630	9530	9460	9665	9495	63	2880	500	6910	10	1	12694120	1212	10.89	0.71	12	0.04	877.00	13361.00	13900	20220823	-31.29	9050	20230727	5.52	12600	-24.21	20230213	9050	5.52	20230727	13900	-31.29	20220823	9050	5.52	20230727	3.01	N	004090	500	63 억		129373	N	N	3	N	00	N
56	20230823	100150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9580	-20	5	-0.21	36013510	3775	22.44	9500	9600	9500	12480	6720	9600	9540.00	1.02	0	-680	9800	9700	9630	9530	9460	9665	9495	63	2880	500	6910	10	1	12694120	1216	10.92	0.72	12	0.03	877.00	13361.00	13900	20220823	-31.08	9050	20230727	5.86	12600	-23.97	20230213	9050	5.86	20230727	13900	-31.08	20220823	9050	5.86	20230727	3.01	N	004090	500	63 억		129373	N	N	3	N	00	N
57	20230823	090150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9590	-10	5	-0.10	2318180	244	1.45	9500	9590	9500	12480	6720	9600	9500.74	1.02	0	-31	9800	9700	9630	9530	9460	9665	9495	63	2880	500	6910	10	1	12694120	1217	10.94	0.72	12	0.00	877.00	13361.00	13900	20220823	-31.01	9050	20230727	5.97	12600	-23.89	20230213	9050	5.97	20230727	13900	-31.01	20220823	9050	5.97	20230727	3.01	N	004090	500	63 억		129373	N	N	3	N	00	N
58	20230822	160150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9600	-120	5	-1.23	161492270	16816	117.72	9730	9730	9560	12630	6810	9720	9603.49	1.04	0	-2263	9886	9802	9696	9612	9506	9845	9655	63	2910	500	6990	10	1	12694120	1219	10.95	0.72	12	0.13	877.00	13361.00	13900	20220823	-30.94	9050	20230727	6.08	12600	-23.81	20230213	9050	6.08	20230727	13900	-30.94	20220823	9050	6.08	20230727	3.03	N	004090	500	63 억		131498	N	N	3	N	00	N
59	20230822	150149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9600	-120	5	-1.23	155611700	16203	113.43	9730	9730	9560	12630	6810	9720	9603.88	1.04	0	-1828	9886	9802	9696	9612	9506	9845	9655	63	2910	500	6990	10	1	12694120	1219	10.95	0.72	12	0.13	877.00	13361.00	13900	20220823	-30.94	9050	20230727	6.08	12600	-23.81	20230213	9050	6.08	20230727	13900	-30.94	20220823	9050	6.08	20230727	3.03	N	004090	500	63 억		131498	N	N	5	N	00	N
60	20230822	140150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9620	-100	5	-1.03	142393100	14827	103.79	9730	9730	9560	12630	6810	9720	9603.64	1.04	0	-1205	9886	9802	9696	9612	9506	9845	9655	63	2910	500	6990	10	1	12694120	1221	10.97	0.72	12	0.12	877.00	13361.00	13900	20220823	-30.79	9050	20230727	6.30	12600	-23.65	20230213	9050	6.30	20230727	13900	-30.79	20220823	9050	6.30	20230727	3.03	N	004090	500	63 억		131498	N	N	5	N	00	N
61	20230822	130148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9650	-70	5	-0.72	131211980	13666	95.67	9730	9730	9560	12630	6810	9720	9601.34	1.04	0	-912	9886	9802	9696	9612	9506	9845	9655	63	2910	500	6990	10	1	12694120	1225	11.00	0.72	12	0.11	877.00	13361.00	13900	20220823	-30.58	9050	20230727	6.63	12600	-23.41	20230213	9050	6.63	20230727	13900	-30.58	20220823	9050	6.63	20230727	3.03	N	004090	500	63 억		131498	N	N	5	N	00	N
62	20230822	120148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9600	-120	5	-1.23	126760160	13204	92.43	9730	9730	9560	12630	6810	9720	9600.13	1.04	0	-743	9886	9802	9696	9612	9506	9845	9655	63	2910	500	6990	10	1	12694120	1219	10.95	0.72	12	0.10	877.00	13361.00	13900	20220823	-30.94	9050	20230727	6.08	12600	-23.81	20230213	9050	6.08	20230727	13900	-30.94	20220823	9050	6.08	20230727	3.03	N	004090	500	63 억		131498	N	N	5	N	00	N
63	20230822	110150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9590	-130	5	-1.34	112612330	11729	82.11	9730	9730	9560	12630	6810	9720	9601.19	1.04	0	-1681	9886	9802	9696	9612	9506	9845	9655	63	2910	500	6990	10	1	12694120	1217	10.94	0.72	12	0.09	877.00	13361.00	13900	20220823	-31.01	9050	20230727	5.97	12600	-23.89	20230213	9050	5.97	20230727	13900	-31.01	20220823	9050	5.97	20230727	3.03	N	004090	500	63 억		131498	N	N	5	N	00	N
64	20230822	100148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9580	-140	5	-1.44	89028730	9265	64.86	9730	9730	9580	12630	6810	9720	9609.15	1.04	0	-718	9886	9802	9696	9612	9506	9845	9655	63	2910	500	6990	10	1	12694120	1216	10.92	0.72	12	0.07	877.00	13361.00	13900	20220823	-31.08	9050	20230727	5.86	12600	-23.97	20230213	9050	5.86	20230727	13900	-31.08	20220823	9050	5.86	20230727	3.03	N	004090	500	63 억		131498	N	N	5	N	00	N
65	20230822	090149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9680	-40	5	-0.41	1847270	190	1.33	9730	9730	9680	12630	6810	9720	9722.47	1.04	0	-98	9886	9802	9696	9612	9506	9845	9655	63	2910	500	6990	10	1	12694120	1229	11.04	0.72	12	0.00	877.00	13361.00	13900	20220823	-30.36	9050	20230727	6.96	12600	-23.17	20230213	9050	6.96	20230727	13900	-30.36	20220823	9050	6.96	20230727	3.03	N	004090	500	63 억		131498	N	N	5	N	00	N
66	20230821	160148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9720	100	2	1.04	138219140	14282	79.27	9640	9780	9590	12500	6740	9620	9677.86	1.06	0	-2852	9753	9686	9553	9486	9353	9720	9520	63	2880	500	6920	10	1	12694120	1234	11.08	0.73	12	0.11	877.00	13361.00	13900	20220823	-30.07	9050	20230727	7.40	12600	-22.86	20230213	9050	7.40	20230727	13900	-30.07	20220823	9050	7.40	20230727	3.02	N	004090	500	63 억		134234	N	N	5	N	00	N
67	20230821	150149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9650	30	2	0.31	129305800	13362	74.16	9640	9780	9590	12500	6740	9620	9677.13	1.06	0	-2595	9753	9686	9553	9486	9353	9720	9520	63	2880	500	6920	10	1	12694120	1225	11.00	0.72	12	0.11	877.00	13361.00	13900	20220823	-30.58	9050	20230727	6.63	12600	-23.41	20230213	9050	6.63	20230727	13900	-30.58	20220823	9050	6.63	20230727	3.02	N	004090	500	63 억		134234	N	N	5	N	00	N
68	20230821	140150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9650	30	2	0.31	121456250	12550	69.65	9640	9780	9590	12500	6740	9620	9677.79	1.06	0	-2544	9753	9686	9553	9486	9353	9720	9520	63	2880	500	6920	10	1	12694120	1225	11.00	0.72	12	0.10	877.00	13361.00	13900	20220823	-30.58	9050	20230727	6.63	12600	-23.41	20230213	9050	6.63	20230727	13900	-30.58	20220823	9050	6.63	20230727	3.02	N	004090	500	63 억		134234	N	N	5	N	00	N
69	20230821	130151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9690	70	2	0.73	117311210	12121	67.27	9640	9780	9590	12500	6740	9620	9678.34	1.06	0	-2660	9753	9686	9553	9486	9353	9720	9520	63	2880	500	6920	10	1	12694120	1230	11.05	0.73	12	0.10	877.00	13361.00	13900	20220823	-30.29	9050	20230727	7.07	12600	-23.10	20230213	9050	7.07	20230727	13900	-30.29	20220823	9050	7.07	20230727	3.02	N	004090	500	63 억		134234	N	N	5	N	00	N
70	20230821	120150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9640	20	2	0.21	106611280	11014	61.13	9640	9780	9590	12500	6740	9620	9679.62	1.06	0	-2367	9753	9686	9553	9486	9353	9720	9520	63	2880	500	6920	10	1	12694120	1224	10.99	0.72	12	0.09	877.00	13361.00	13900	20220823	-30.65	9050	20230727	6.52	12600	-23.49	20230213	9050	6.52	20230727	13900	-30.65	20220823	9050	6.52	20230727	3.02	N	004090	500	63 억		134234	N	N	5	N	00	N
71	20230821	110149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9620	0	3	0.00	79220340	8172	45.35	9640	9780	9590	12500	6740	9620	9694.12	1.06	0	-1918	9753	9686	9553	9486	9353	9720	9520	63	2880	500	6920	10	1	12694120	1221	10.97	0.72	12	0.06	877.00	13361.00	13900	20220823	-30.79	9050	20230727	6.30	12600	-23.65	20230213	9050	6.30	20230727	13900	-30.79	20220823	9050	6.30	20230727	3.02	N	004090	500	63 억		134234	N	N	5	N	00	N
72	20230821	100149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9680	60	2	0.62	63223910	6523	36.20	9640	9780	9590	12500	6740	9620	9692.46	1.06	0	-1649	9753	9686	9553	9486	9353	9720	9520	63	2880	500	6920	10	1	12694120	1229	11.04	0.72	12	0.05	877.00	13361.00	13900	20220823	-30.36	9050	20230727	6.96	12600	-23.17	20230213	9050	6.96	20230727	13900	-30.36	20220823	9050	6.96	20230727	3.02	N	004090	500	63 억		134234	N	N	5	N	00	N
73	20230821	090151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9620	0	3	0.00	867500	90	0.50	9640	9640	9620	12500	6740	9620	9638.89	1.06	0	0	9753	9686	9553	9486	9353	9720	9520	63	2880	500	6920	10	1	12694120	1221	10.97	0.72	12	0.00	877.00	13361.00	13900	20220823	-30.79	9050	20230727	6.30	12600	-23.65	20230213	9050	6.30	20230727	13900	-30.79	20220823	9050	6.30	20230727	3.02	N	004090	500	63 억		134234	N	N	5	N	00	N
74	20230818	160149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9620	90	2	0.94	164046040	17204	56.70	9420	9620	9420	12380	6680	9530	9535.34	1.03	0	2578	9963	9746	9573	9356	9183	9660	9270	63	2850	500	6860	10	1	12694120	1221	10.97	0.72	12	0.14	877.00	13361.00	13900	20220823	-30.79	9050	20230727	6.30	12600	-23.65	20230213	9050	6.30	20230727	13900	-30.79	20220823	9050	6.30	20230727	3.02	N	004090	500	63 억		130994	N	N	5	N	00	N
75	20230818	150149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9610	80	2	0.84	158057640	16581	54.65	9420	9620	9420	12380	6680	9530	9532.46	1.03	0	2625	9963	9746	9573	9356	9183	9660	9270	63	2850	500	6860	10	1	12694120	1220	10.96	0.72	12	0.13	877.00	13361.00	13900	20220823	-30.86	9050	20230727	6.19	12600	-23.73	20230213	9050	6.19	20230727	13900	-30.86	20220823	9050	6.19	20230727	3.02	N	004090	500	63 억		130994	N	N	12	N	00	N
76	20230818	140150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9620	90	2	0.94	144236480	15143	49.91	9420	9620	9420	12380	6680	9530	9524.96	1.03	0	2817	9963	9746	9573	9356	9183	9660	9270	63	2850	500	6860	10	1	12694120	1221	10.97	0.72	12	0.12	877.00	13361.00	13900	20220823	-30.79	9050	20230727	6.30	12600	-23.65	20230213	9050	6.30	20230727	13900	-30.79	20220823	9050	6.30	20230727	3.02	N	004090	500	63 억		130994	N	N	12	N	00	N
77	20230818	130148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9610	80	2	0.84	132496410	13921	45.88	9420	9620	9420	12380	6680	9530	9517.74	1.03	0	2512	9963	9746	9573	9356	9183	9660	9270	63	2850	500	6860	10	1	12694120	1220	10.96	0.72	12	0.11	877.00	13361.00	13900	20220823	-30.86	9050	20230727	6.19	12600	-23.73	20230213	9050	6.19	20230727	13900	-30.86	20220823	9050	6.19	20230727	3.02	N	004090	500	63 억		130994	N	N	12	N	00	N
78	20230818	120156	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9550	20	2	0.21	102816140	10824	35.67	9420	9590	9420	12380	6680	9530	9498.90	1.03	0	1782	9963	9746	9573	9356	9183	9660	9270	63	2850	500	6860	10	1	12694120	1212	10.89	0.71	12	0.09	877.00	13361.00	13900	20220823	-31.29	9050	20230727	5.52	12600	-24.21	20230213	9050	5.52	20230727	13900	-31.29	20220823	9050	5.52	20230727	3.02	N	004090	500	63 억		130994	N	N	12	N	00	N
79	20230818	110147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9530	0	3	0.00	82162010	8664	28.55	9420	9550	9420	12380	6680	9530	9483.15	1.03	0	1245	9963	9746	9573	9356	9183	9660	9270	63	2850	500	6860	10	1	12694120	1210	10.87	0.71	12	0.07	877.00	13361.00	13900	20220823	-31.44	9050	20230727	5.30	12600	-24.37	20230213	9050	5.30	20230727	13900	-31.44	20220823	9050	5.30	20230727	3.02	N	004090	500	63 억		130994	N	N	12	N	00	N
80	20230818	100150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9510	-20	5	-0.21	50710980	5348	17.63	9420	9550	9420	12380	6680	9530	9482.23	1.03	0	604	9963	9746	9573	9356	9183	9660	9270	63	2850	500	6860	10	1	12694120	1207	10.84	0.71	12	0.04	877.00	13361.00	13900	20220823	-31.58	9050	20230727	5.08	12600	-24.52	20230213	9050	5.08	20230727	13900	-31.58	20220823	9050	5.08	20230727	3.02	N	004090	500	63 억		130994	N	N	12	N	00	N
81	20230818	090149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9520	-10	5	-0.10	18509980	1964	6.47	9420	9520	9420	12380	6680	9530	9424.63	1.03	0	300	9963	9746	9573	9356	9183	9660	9270	63	2850	500	6860	10	1	12694120	1208	10.86	0.71	12	0.02	877.00	13361.00	13900	20220823	-31.51	9050	20230727	5.19	12600	-24.44	20230213	9050	5.19	20230727	13900	-31.51	20220823	9050	5.19	20230727	3.02	N	004090	500	63 억		130994	N	N	12	N	00	N
82	20230817	160150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9530	-110	5	-1.14	287623570	30218	77.43	9790	9790	9400	12530	6750	9640	9518.29	1.07	0	-4810	10080	9860	9750	9530	9420	9805	9475	63	2890	500	6940	10	1	12694120	1210	10.87	0.71	12	0.24	877.00	13361.00	13900	20220823	-31.44	9050	20230727	5.30	12600	-24.37	20230213	9050	5.30	20230727	13900	-31.44	20220823	9050	5.30	20230727	3.05	N	004090	500	63 억		135817	N	N	12	N	00	N
83	20230817	150151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9600	-40	5	-0.41	276882880	29091	74.54	9790	9790	9400	12530	6750	9640	9517.82	1.07	0	-5014	10080	9860	9750	9530	9420	9805	9475	63	2890	500	6940	10	1	12694120	1219	10.95	0.72	12	0.23	877.00	13361.00	13900	20220823	-30.94	9050	20230727	6.08	12600	-23.81	20230213	9050	6.08	20230727	13900	-30.94	20220823	9050	6.08	20230727	3.05	N	004090	500	63 억		135817	N	N	1	N	00	N
84	20230817	140149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9550	-90	5	-0.93	263571800	27696	70.97	9790	9790	9400	12530	6750	9640	9516.60	1.07	0	-4779	10080	9860	9750	9530	9420	9805	9475	63	2890	500	6940	10	1	12694120	1212	10.89	0.71	12	0.22	877.00	13361.00	13900	20220823	-31.29	9050	20230727	5.52	12600	-24.21	20230213	9050	5.52	20230727	13900	-31.29	20220823	9050	5.52	20230727	3.05	N	004090	500	63 억		135817	N	N	1	N	00	N
85	20230817	130148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9550	-90	5	-0.93	251217770	26402	67.65	9790	9790	9400	12530	6750	9640	9515.10	1.07	0	-4632	10080	9860	9750	9530	9420	9805	9475	63	2890	500	6940	10	1	12694120	1212	10.89	0.71	12	0.21	877.00	13361.00	13900	20220823	-31.29	9050	20230727	5.52	12600	-24.21	20230213	9050	5.52	20230727	13900	-31.29	20220823	9050	5.52	20230727	3.05	N	004090	500	63 억		135817	N	N	1	N	00	N
86	20230817	120149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9500	-140	5	-1.45	200292620	21052	53.94	9790	9790	9400	12530	6750	9640	9514.18	1.07	0	-8227	10080	9860	9750	9530	9420	9805	9475	63	2890	500	6940	10	1	12694120	1206	10.83	0.71	12	0.17	877.00	13361.00	13900	20220823	-31.65	9050	20230727	4.97	12600	-24.60	20230213	9050	4.97	20230727	13900	-31.65	20220823	9050	4.97	20230727	3.05	N	004090	500	63 억		135817	N	N	1	N	00	N
87	20230817	110149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9460	-180	5	-1.87	175740750	18461	47.30	9790	9790	9400	12530	6750	9640	9519.57	1.07	0	-8597	10080	9860	9750	9530	9420	9805	9475	63	2890	500	6940	10	1	12694120	1201	10.79	0.71	12	0.15	877.00	13361.00	13900	20220823	-31.94	9050	20230727	4.53	12600	-24.92	20230213	9050	4.53	20230727	13900	-31.94	20220823	9050	4.53	20230727	3.05	N	004090	500	63 억		135817	N	N	1	N	00	N
88	20230817	100148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9520	-120	5	-1.24	128163250	13434	34.42	9790	9790	9400	12530	6750	9640	9540.22	1.07	0	-7760	10080	9860	9750	9530	9420	9805	9475	63	2890	500	6940	10	1	12694120	1208	10.86	0.71	12	0.11	877.00	13361.00	13900	20220823	-31.51	9050	20230727	5.19	12600	-24.44	20230213	9050	5.19	20230727	13900	-31.51	20220823	9050	5.19	20230727	3.05	N	004090	500	63 억		135817	N	N	1	N	00	N
89	20230817	090149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9740	100	2	1.04	5677340	581	1.49	9790	9790	9740	12530	6750	9640	9771.67	1.07	0	-236	10080	9860	9750	9530	9420	9805	9475	63	2890	500	6940	10	1	12694120	1236	11.11	0.73	12	0.00	877.00	13361.00	13900	20220823	-29.93	9050	20230727	7.62	12600	-22.70	20230213	9050	7.62	20230727	13900	-29.93	20220823	9050	7.62	20230727	3.05	N	004090	500	63 억		135817	N	N	1	N	00	N
90	20230816	160149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9640	-360	5	-3.60	380046010	39007	74.86	9970	9970	9640	13000	7000	10000	9743.07	1.12	0	-6824	10193	10096	10003	9906	9813	10050	9860	63	3000	500	7200	10	1	12694120	1224	10.99	0.72	12	0.31	877.00	13361.00	13900	20220823	-30.65	9050	20230727	6.52	12600	-23.49	20230213	9050	6.52	20230727	13900	-30.65	20220823	9050	6.52	20230727	3.05	N	004090	500	63 억		142642	N	N	1	N	00	N
91	20230816	150148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9670	-330	5	-3.30	317192870	32492	62.36	9970	9970	9660	13000	7000	10000	9762.18	1.12	0	-6567	10193	10096	10003	9906	9813	10050	9860	63	3000	500	7200	10	1	12694120	1228	11.03	0.72	12	0.26	877.00	13361.00	13900	20220823	-30.43	9050	20230727	6.85	12600	-23.25	20230213	9050	6.85	20230727	13900	-30.43	20220823	9050	6.85	20230727	3.05	N	004090	500	63 억		142642	N	N	2	N	00	N
92	20230816	140148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9690	-310	5	-3.10	275586190	28197	54.11	9970	9970	9680	13000	7000	10000	9773.60	1.12	0	-5524	10193	10096	10003	9906	9813	10050	9860	63	3000	500	7200	10	1	12694120	1230	11.05	0.73	12	0.22	877.00	13361.00	13900	20220823	-30.29	9050	20230727	7.07	12600	-23.10	20230213	9050	7.07	20230727	13900	-30.29	20220823	9050	7.07	20230727	3.05	N	004090	500	63 억		142642	N	N	2	N	00	N
93	20230816	130150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9730	-270	5	-2.70	245282470	25079	48.13	9970	9970	9680	13000	7000	10000	9780.39	1.12	0	-4985	10193	10096	10003	9906	9813	10050	9860	63	3000	500	7200	10	1	12694120	1235	11.09	0.73	12	0.20	877.00	13361.00	13900	20220823	-30.00	9050	20230727	7.51	12600	-22.78	20230213	9050	7.51	20230727	13900	-30.00	20220823	9050	7.51	20230727	3.05	N	004090	500	63 억		142642	N	N	2	N	00	N
94	20230816	120150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9730	-270	5	-2.70	215040710	21968	42.16	9970	9970	9680	13000	7000	10000	9788.82	1.12	0	-4771	10193	10096	10003	9906	9813	10050	9860	63	3000	500	7200	10	1	12694120	1235	11.09	0.73	12	0.17	877.00	13361.00	13900	20220823	-30.00	9050	20230727	7.51	12600	-22.78	20230213	9050	7.51	20230727	13900	-30.00	20220823	9050	7.51	20230727	3.05	N	004090	500	63 억		142642	N	N	2	N	00	N
95	20230816	110150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9740	-260	5	-2.60	193348850	19744	37.89	9970	9970	9680	13000	7000	10000	9792.79	1.12	0	-4169	10193	10096	10003	9906	9813	10050	9860	63	3000	500	7200	10	1	12694120	1236	11.11	0.73	12	0.16	877.00	13361.00	13900	20220823	-29.93	9050	20230727	7.62	12600	-22.70	20230213	9050	7.62	20230727	13900	-29.93	20220823	9050	7.62	20230727	3.05	N	004090	500	63 억		142642	N	N	2	N	00	N
96	20230816	100149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9700	-300	5	-3.00	166309760	16960	32.55	9970	9970	9690	13000	7000	10000	9806.00	1.12	0	-4879	10193	10096	10003	9906	9813	10050	9860	63	3000	500	7200	10	1	12694120	1231	11.06	0.73	12	0.13	877.00	13361.00	13900	20220823	-30.22	9050	20230727	7.18	12600	-23.02	20230213	9050	7.18	20230727	13900	-30.22	20220823	9050	7.18	20230727	3.05	N	004090	500	63 억		142642	N	N	2	N	00	N
97	20230816	090148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9900	-100	5	-1.00	8088910	814	1.56	9970	9970	9900	13000	7000	10000	9937.24	1.12	0	-115	10193	10096	10003	9906	9813	10050	9860	63	3000	500	7200	10	1	12694120	1257	11.29	0.74	12	0.01	877.00	13361.00	13900	20220823	-28.78	9050	20230727	9.39	12600	-21.43	20230213	9050	9.39	20230727	13900	-28.78	20220823	9050	9.39	20230727	3.05	N	004090	500	63 억		142642	N	N	2	N	00	N
98	20230814	160148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10000	80	2	0.81	519651100	51902	133.25	10040	10100	9910	12890	6950	9920	10012.16	1.16	0	-5418	10020	9970	9890	9840	9760	9985	9855	63	2970	500	7140	10	1	12694120	1269	11.40	0.75	12	0.41	877.00	13361.00	13900	20220823	-28.06	9050	20230727	10.50	12600	-20.63	20230213	9050	10.50	20230727	13900	-28.06	20220823	9050	10.50	20230727	3.04	N	004090	500	63 억		147647	N	N	2	N	00	N
99	20230814	150148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10010	90	2	0.91	488698080	48807	125.30	10040	10100	9910	12890	6950	9920	10012.87	1.16	0	-6149	10020	9970	9890	9840	9760	9985	9855	63	2970	500	7140	10	1	12694120	1271	11.41	0.75	12	0.38	877.00	13361.00	13900	20220823	-27.99	9050	20230727	10.61	12600	-20.56	20230213	9050	10.61	20230727	13900	-27.99	20220823	9050	10.61	20230727	3.04	N	004090	500	63 억		147647	N	N	4	N	00	N
100	20230814	140148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10010	90	2	0.91	435193100	43460	111.58	10040	10100	9910	12890	6950	9920	10013.65	1.16	0	-5994	10020	9970	9890	9840	9760	9985	9855	63	2970	500	7140	10	1	12694120	1271	11.41	0.75	12	0.34	877.00	13361.00	13900	20220823	-27.99	9050	20230727	10.61	12600	-20.56	20230213	9050	10.61	20230727	13900	-27.99	20220823	9050	10.61	20230727	3.04	N	004090	500	63 억		147647	N	N	4	N	00	N
101	20230814	130148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9970	50	2	0.50	393435600	39282	100.85	10040	10100	9910	12890	6950	9920	10015.67	1.16	0	-6517	10020	9970	9890	9840	9760	9985	9855	63	2970	500	7140	10	1	12694120	1266	11.37	0.75	12	0.31	877.00	13361.00	13900	20220823	-28.27	9050	20230727	10.17	12600	-20.87	20230213	9050	10.17	20230727	13900	-28.27	20220823	9050	10.17	20230727	3.04	N	004090	500	63 억		147647	N	N	4	N	00	N
102	20230814	120147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9970	50	2	0.50	364294720	36361	93.35	10040	10100	9910	12890	6950	9920	10018.83	1.16	0	-6004	10020	9970	9890	9840	9760	9985	9855	63	2970	500	7140	10	1	12694120	1266	11.37	0.75	12	0.29	877.00	13361.00	13900	20220823	-28.27	9050	20230727	10.17	12600	-20.87	20230213	9050	10.17	20230727	13900	-28.27	20220823	9050	10.17	20230727	3.04	N	004090	500	63 억		147647	N	N	4	N	00	N
103	20230814	110147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9990	70	2	0.71	327318030	32655	83.84	10040	10100	9910	12890	6950	9920	10023.52	1.16	0	-5748	10020	9970	9890	9840	9760	9985	9855	63	2970	500	7140	10	1	12694120	1268	11.39	0.75	12	0.26	877.00	13361.00	13900	20220823	-28.13	9050	20230727	10.39	12600	-20.71	20230213	9050	10.39	20230727	13900	-28.13	20220823	9050	10.39	20230727	3.04	N	004090	500	63 억		147647	N	N	4	N	00	N
104	20230814	100147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9980	60	2	0.60	278156030	27734	71.20	10040	10100	9910	12890	6950	9920	10029.42	1.16	0	-5126	10020	9970	9890	9840	9760	9985	9855	63	2970	500	7140	10	1	12694120	1267	11.38	0.75	12	0.22	877.00	13361.00	13900	20220823	-28.20	9050	20230727	10.28	12600	-20.79	20230213	9050	10.28	20230727	13900	-28.20	20220823	9050	10.28	20230727	3.04	N	004090	500	63 억		147647	N	N	4	N	00	N
105	20230814	090148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10000	80	2	0.81	33576420	3356	8.62	10040	10040	9960	12890	6950	9920	10004.89	1.16	0	-912	10020	9970	9890	9840	9760	9985	9855	63	2970	500	7140	10	1	12694120	1269	11.40	0.75	12	0.03	877.00	13361.00	13900	20220823	-28.06	9050	20230727	10.50	12600	-20.63	20230213	9050	10.50	20230727	13900	-28.06	20220823	9050	10.50	20230727	3.04	N	004090	500	63 억		147647	N	N	4	N	00	N
106	20230811	160145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9920	-50	5	-0.50	382971220	38804	50.70	9920	9940	9810	12960	6980	9970	9869.24	1.13	0	5317	10383	10176	10013	9806	9643	10280	9910	63	2990	500	7170	10	1	12694120	1259	11.31	0.74	12	0.31	877.00	13361.00	13900	20220823	-28.63	9050	20230727	9.61	12600	-21.27	20230213	9050	9.61	20230727	13900	-28.63	20220823	9050	9.61	20230727	3.05	N	004090	500	63 억		143661	N	N	4	N	00	N
107	20230811	150146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9850	-120	5	-1.20	314296790	31845	41.61	9920	9940	9810	12960	6980	9970	9869.58	1.13	0	2644	10383	10176	10013	9806	9643	10280	9910	63	2990	500	7170	10	1	12694120	1250	11.23	0.74	12	0.25	877.00	13361.00	13900	20220823	-29.14	9050	20230727	8.84	12600	-21.83	20230213	9050	8.84	20230727	13900	-29.14	20220823	9050	8.84	20230727	3.05	N	004090	500	63 억		143661	N	N	5	N	00	N
108	20230811	140147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9850	-120	5	-1.20	248726600	25187	32.91	9920	9940	9810	12960	6980	9970	9875.20	1.13	0	2391	10383	10176	10013	9806	9643	10280	9910	63	2990	500	7170	10	1	12694120	1250	11.23	0.74	12	0.20	877.00	13361.00	13900	20220823	-29.14	9050	20230727	8.84	12600	-21.83	20230213	9050	8.84	20230727	13900	-29.14	20220823	9050	8.84	20230727	3.05	N	004090	500	63 억		143661	N	N	5	N	00	N
109	20230811	130146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9910	-60	5	-0.60	167345940	16932	22.12	9920	9940	9810	12960	6980	9970	9883.41	1.13	0	3088	10383	10176	10013	9806	9643	10280	9910	63	2990	500	7170	10	1	12694120	1258	11.30	0.74	12	0.13	877.00	13361.00	13900	20220823	-28.71	9050	20230727	9.50	12600	-21.35	20230213	9050	9.50	20230727	13900	-28.71	20220823	9050	9.50	20230727	3.05	N	004090	500	63 억		143661	N	N	5	N	00	N
110	20230811	120146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9930	-40	5	-0.40	142155720	14390	18.80	9920	9940	9810	12960	6980	9970	9878.79	1.13	0	2939	10383	10176	10013	9806	9643	10280	9910	63	2990	500	7170	10	1	12694120	1261	11.32	0.74	12	0.11	877.00	13361.00	13900	20220823	-28.56	9050	20230727	9.72	12600	-21.19	20230213	9050	9.72	20230727	13900	-28.56	20220823	9050	9.72	20230727	3.05	N	004090	500	63 억		143661	N	N	5	N	00	N
111	20230811	110145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9930	-40	5	-0.40	126854160	12848	16.79	9920	9940	9810	12960	6980	9970	9873.46	1.13	0	2939	10383	10176	10013	9806	9643	10280	9910	63	2990	500	7170	10	1	12694120	1261	11.32	0.74	12	0.10	877.00	13361.00	13900	20220823	-28.56	9050	20230727	9.72	12600	-21.19	20230213	9050	9.72	20230727	13900	-28.56	20220823	9050	9.72	20230727	3.05	N	004090	500	63 억		143661	N	N	5	N	00	N
112	20230811	100145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9900	-70	5	-0.70	82076210	8332	10.89	9920	9920	9810	12960	6980	9970	9850.72	1.13	0	2815	10383	10176	10013	9806	9643	10280	9910	63	2990	500	7170	10	1	12694120	1257	11.29	0.74	12	0.07	877.00	13361.00	13900	20220823	-28.78	9050	20230727	9.39	12600	-21.43	20230213	9050	9.39	20230727	13900	-28.78	20220823	9050	9.39	20230727	3.05	N	004090	500	63 억		143661	N	N	5	N	00	N
113	20230811	090146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9850	-120	5	-1.20	16380420	1661	2.17	9920	9920	9850	12960	6980	9970	9861.78	1.13	0	420	10383	10176	10013	9806	9643	10280	9910	63	2990	500	7170	10	1	12694120	1250	11.23	0.74	12	0.01	877.00	13361.00	13900	20220823	-29.14	9050	20230727	8.84	12600	-21.83	20230213	9050	8.84	20230727	13900	-29.14	20220823	9050	8.84	20230727	3.05	N	004090	500	63 억		143661	N	N	5	N	00	N
114	20230810	160145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9970	140	2	1.42	762668880	76350	195.60	9900	10220	9850	12770	6890	9830	9989.43	1.16	0	499	10063	9946	9783	9666	9503	10005	9725	63	2940	500	7070	10	1	12694120	1266	11.37	0.75	12	0.60	877.00	13361.00	13900	20220823	-28.27	9050	20230727	10.17	12600	-20.87	20230213	9050	10.17	20230727	13900	-28.27	20220823	9050	10.17	20230727	3.01	N	004090	500	63 억		146908	N	N	5	N	00	N
115	20230810	150144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9940	110	2	1.12	724042840	72472	185.67	9900	10220	9850	12770	6890	9830	9990.66	1.16	0	-340	10063	9946	9783	9666	9503	10005	9725	63	2940	500	7070	10	1	12694120	1262	11.33	0.74	12	0.57	877.00	13361.00	13900	20220823	-28.49	9050	20230727	9.83	12600	-21.11	20230213	9050	9.83	20230727	13900	-28.49	20220823	9050	9.83	20230727	3.01	N	004090	500	63 억		146908	N	N	1	N	00	N
116	20230810	140145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9900	70	2	0.71	681142060	68153	174.60	9900	10220	9850	12770	6890	9830	9994.32	1.16	0	-1332	10063	9946	9783	9666	9503	10005	9725	63	2940	500	7070	10	1	12694120	1257	11.29	0.74	12	0.54	877.00	13361.00	13900	20220823	-28.78	9050	20230727	9.39	12600	-21.43	20230213	9050	9.39	20230727	13900	-28.78	20220823	9050	9.39	20230727	3.01	N	004090	500	63 억		146908	N	N	1	N	00	N
117	20230810	130144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9880	50	2	0.51	658057640	65820	168.63	9900	10220	9850	12770	6890	9830	9997.84	1.16	0	-2252	10063	9946	9783	9666	9503	10005	9725	63	2940	500	7070	10	1	12694120	1254	11.27	0.74	12	0.52	877.00	13361.00	13900	20220823	-28.92	9050	20230727	9.17	12600	-21.59	20230213	9050	9.17	20230727	13900	-28.92	20220823	9050	9.17	20230727	3.01	N	004090	500	63 억		146908	N	N	1	N	00	N
118	20230810	120144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9890	60	2	0.61	612196840	61180	156.74	9900	10220	9850	12770	6890	9830	10006.50	1.16	0	-3849	10063	9946	9783	9666	9503	10005	9725	63	2940	500	7070	10	1	12694120	1255	11.28	0.74	12	0.48	877.00	13361.00	13900	20220823	-28.85	9050	20230727	9.28	12600	-21.51	20230213	9050	9.28	20230727	13900	-28.85	20220823	9050	9.28	20230727	3.01	N	004090	500	63 억		146908	N	N	1	N	00	N
119	20230810	110146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9900	70	2	0.71	579706610	57901	148.34	9900	10220	9850	12770	6890	9830	10012.04	1.16	0	-4314	10063	9946	9783	9666	9503	10005	9725	63	2940	500	7070	10	1	12694120	1257	11.29	0.74	12	0.46	877.00	13361.00	13900	20220823	-28.78	9050	20230727	9.39	12600	-21.43	20230213	9050	9.39	20230727	13900	-28.78	20220823	9050	9.39	20230727	3.01	N	004090	500	63 억		146908	N	N	1	N	00	N
120	20230810	100146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9900	70	2	0.71	523914930	52251	133.86	9900	10220	9900	12770	6890	9830	10026.90	1.16	0	-3956	10063	9946	9783	9666	9503	10005	9725	63	2940	500	7070	10	1	12694120	1257	11.29	0.74	12	0.41	877.00	13361.00	13900	20220823	-28.78	9050	20230727	9.39	12600	-21.43	20230213	9050	9.39	20230727	13900	-28.78	20220823	9050	9.39	20230727	3.01	N	004090	500	63 억		146908	N	N	1	N	00	N
121	20230810	090146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10170	340	2	3.46	153859070	15284	39.16	9900	10220	9900	12770	6890	9830	10066.72	1.16	0	-1801	10063	9946	9783	9666	9503	10005	9725	63	2940	500	7070	10	1	12694120	1291	11.60	0.76	12	0.12	877.00	13361.00	13900	20220823	-26.83	9050	20230727	12.38	12600	-19.29	20230213	9050	12.38	20230727	13900	-26.83	20220823	9050	12.38	20230727	3.01	N	004090	500	63 억		146908	N	N	1	N	00	N
122	20230809	160146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9830	120	2	1.24	382464290	38986	116.77	9720	9900	9620	12620	6800	9710	9810.30	1.14	0	1888	10083	9896	9763	9576	9443	9830	9510	63	2910	500	6990	10	1	12694120	1248	11.21	0.74	12	0.31	877.00	13361.00	13900	20220823	-29.28	9050	20230727	8.62	12600	-21.98	20230213	9050	8.62	20230727	13900	-29.28	20220823	9050	8.62	20230727	3.08	N	004090	500	63 억		144469	N	N	1	N	00	N
123	20230809	150144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9840	130	2	1.34	373618610	38086	114.07	9720	9900	9620	12620	6800	9710	9809.87	1.14	0	1779	10083	9896	9763	9576	9443	9830	9510	63	2910	500	6990	10	1	12694120	1249	11.22	0.74	12	0.30	877.00	13361.00	13900	20220823	-29.21	9050	20230727	8.73	12600	-21.90	20230213	9050	8.73	20230727	13900	-29.21	20220823	9050	8.73	20230727	3.08	N	004090	500	63 억		144469	N	N	3	N	00	N
124	20230809	140144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9840	130	2	1.34	348952680	35574	106.55	9720	9900	9620	12620	6800	9710	9809.21	1.14	0	1161	10083	9896	9763	9576	9443	9830	9510	63	2910	500	6990	10	1	12694120	1249	11.22	0.74	12	0.28	877.00	13361.00	13900	20220823	-29.21	9050	20230727	8.73	12600	-21.90	20230213	9050	8.73	20230727	13900	-29.21	20220823	9050	8.73	20230727	3.08	N	004090	500	63 억		144469	N	N	3	N	00	N
125	20230809	130146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9840	130	2	1.34	326514110	33289	99.71	9720	9900	9620	12620	6800	9710	9808.47	1.14	0	296	10083	9896	9763	9576	9443	9830	9510	63	2910	500	6990	10	1	12694120	1249	11.22	0.74	12	0.26	877.00	13361.00	13900	20220823	-29.21	9050	20230727	8.73	12600	-21.90	20230213	9050	8.73	20230727	13900	-29.21	20220823	9050	8.73	20230727	3.08	N	004090	500	63 억		144469	N	N	3	N	00	N
126	20230809	120146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9800	90	2	0.93	311334890	31746	95.08	9720	9900	9620	12620	6800	9710	9807.06	1.14	0	-382	10083	9896	9763	9576	9443	9830	9510	63	2910	500	6990	10	1	12694120	1244	11.17	0.73	12	0.25	877.00	13361.00	13900	20220823	-29.50	9050	20230727	8.29	12600	-22.22	20230213	9050	8.29	20230727	13900	-29.50	20220823	9050	8.29	20230727	3.08	N	004090	500	63 억		144469	N	N	3	N	00	N
127	20230809	110146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9860	150	2	1.54	295076910	30090	90.12	9720	9900	9620	12620	6800	9710	9806.48	1.14	0	-370	10083	9896	9763	9576	9443	9830	9510	63	2910	500	6990	10	1	12694120	1252	11.24	0.74	12	0.24	877.00	13361.00	13900	20220823	-29.06	9050	20230727	8.95	12600	-21.75	20230213	9050	8.95	20230727	13900	-29.06	20220823	9050	8.95	20230727	3.08	N	004090	500	63 억		144469	N	N	3	N	00	N
128	20230809	100143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9820	110	2	1.13	150794060	15466	46.32	9720	9820	9620	12620	6800	9710	9750.04	1.14	0	-996	10083	9896	9763	9576	9443	9830	9510	63	2910	500	6990	10	1	12694120	1247	11.20	0.73	12	0.12	877.00	13361.00	13900	20220823	-29.35	9050	20230727	8.51	12600	-22.06	20230213	9050	8.51	20230727	13900	-29.35	20220823	9050	8.51	20230727	3.08	N	004090	500	63 억		144469	N	N	3	N	00	N
129	20230809	090144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9660	-50	5	-0.51	18165190	1871	5.60	9720	9720	9650	12620	6800	9710	9708.81	1.14	0	-1079	10083	9896	9763	9576	9443	9830	9510	63	2910	500	6990	10	1	12694120	1226	11.01	0.72	12	0.01	877.00	13361.00	13900	20220823	-30.50	9050	20230727	6.74	12600	-23.33	20230213	9050	6.74	20230727	13900	-30.50	20220823	9050	6.74	20230727	3.08	N	004090	500	63 억		144469	N	N	3	N	00	N
130	20230808	160146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9710	-50	5	-0.51	324603090	33334	60.86	9760	9950	9630	12680	6840	9760	9737.90	1.24	0	-13037	10040	9900	9800	9660	9560	9850	9610	63	2920	500	7020	10	1	12694120	1233	11.07	0.73	12	0.26	877.00	13361.00	13900	20220823	-30.14	9050	20230727	7.29	12600	-22.94	20230213	9050	7.29	20230727	13900	-30.14	20220823	9050	7.29	20230727	3.06	N	004090	500	63 억		157468	N	N	3	N	00	N
131	20230808	150145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9630	-130	5	-1.33	312498150	32082	58.57	9760	9950	9630	12680	6840	9760	9740.61	1.24	0	-12301	10040	9900	9800	9660	9560	9850	9610	63	2920	500	7020	10	1	12694120	1222	10.98	0.72	12	0.25	877.00	13361.00	13900	20220823	-30.72	9050	20230727	6.41	12600	-23.57	20230213	9050	6.41	20230727	13900	-30.72	20220823	9050	6.41	20230727	3.06	N	004090	500	63 억		157468	N	N	2	N	00	N
132	20230808	140144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9730	-30	5	-0.31	216985030	22222	40.57	9760	9950	9710	12680	6840	9760	9764.42	1.24	0	-5280	10040	9900	9800	9660	9560	9850	9610	63	2920	500	7020	10	1	12694120	1235	11.09	0.73	12	0.18	877.00	13361.00	13900	20220823	-30.00	9050	20230727	7.51	12600	-22.78	20230213	9050	7.51	20230727	13900	-30.00	20220823	9050	7.51	20230727	3.06	N	004090	500	63 억		157468	N	N	2	N	00	N
133	20230808	130144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9730	-30	5	-0.31	201064750	20584	37.58	9760	9950	9720	12680	6840	9760	9768.01	1.24	0	-4763	10040	9900	9800	9660	9560	9850	9610	63	2920	500	7020	10	1	12694120	1235	11.09	0.73	12	0.16	877.00	13361.00	13900	20220823	-30.00	9050	20230727	7.51	12600	-22.78	20230213	9050	7.51	20230727	13900	-30.00	20220823	9050	7.51	20230727	3.06	N	004090	500	63 억		157468	N	N	2	N	00	N
134	20230808	120143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9730	-30	5	-0.31	193099500	19766	36.09	9760	9950	9720	12680	6840	9760	9769.28	1.24	0	-4491	10040	9900	9800	9660	9560	9850	9610	63	2920	500	7020	10	1	12694120	1235	11.09	0.73	12	0.16	877.00	13361.00	13900	20220823	-30.00	9050	20230727	7.51	12600	-22.78	20230213	9050	7.51	20230727	13900	-30.00	20220823	9050	7.51	20230727	3.06	N	004090	500	63 억		157468	N	N	2	N	00	N
135	20230808	110144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9720	-40	5	-0.41	187273200	19168	35.00	9760	9950	9720	12680	6840	9760	9770.10	1.24	0	-4508	10040	9900	9800	9660	9560	9850	9610	63	2920	500	7020	10	1	12694120	1234	11.08	0.73	12	0.15	877.00	13361.00	13900	20220823	-30.07	9050	20230727	7.40	12600	-22.86	20230213	9050	7.40	20230727	13900	-30.07	20220823	9050	7.40	20230727	3.06	N	004090	500	63 억		157468	N	N	2	N	00	N
136	20230808	100145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9780	20	2	0.20	108484100	11089	20.25	9760	9950	9740	12680	6840	9760	9783.04	1.24	0	-617	10040	9900	9800	9660	9560	9850	9610	63	2920	500	7020	10	1	12694120	1241	11.15	0.73	12	0.09	877.00	13361.00	13900	20220823	-29.64	9050	20230727	8.07	12600	-22.38	20230213	9050	8.07	20230727	13900	-29.64	20220823	9050	8.07	20230727	3.06	N	004090	500	63 억		157468	N	N	2	N	00	N
137	20230808	090145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9860	100	2	1.02	19780690	2015	3.68	9760	9860	9760	12680	6840	9760	9816.72	1.24	0	1185	10040	9900	9800	9660	9560	9850	9610	63	2920	500	7020	10	1	12694120	1252	11.24	0.74	12	0.02	877.00	13361.00	13900	20220823	-29.06	9050	20230727	8.95	12600	-21.75	20230213	9050	8.95	20230727	13900	-29.06	20220823	9050	8.95	20230727	3.06	N	004090	500	63 억		157468	N	N	2	N	00	N
138	20230807	160143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9760	70	2	0.72	534643500	54524	249.09	9790	9940	9700	12590	6790	9690	9805.68	1.26	0	-4041	9830	9760	9620	9550	9410	9795	9585	63	2900	500	6970	10	1	12694120	1239	11.13	0.73	12	0.43	877.00	13361.00	13900	20220823	-29.78	9050	20230727	7.85	12600	-22.54	20230213	9050	7.85	20230727	13900	-29.78	20220823	9050	7.85	20230727	3.07	N	004090	500	63 억		159422	N	N	2	N	00	N
139	20230807	150142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9770	80	2	0.83	512477600	52253	238.72	9790	9940	9700	12590	6790	9690	9807.62	1.26	0	-3578	9830	9760	9620	9550	9410	9795	9585	63	2900	500	6970	10	1	12694120	1240	11.14	0.73	12	0.41	877.00	13361.00	13900	20220823	-29.71	9050	20230727	7.96	12600	-22.46	20230213	9050	7.96	20230727	13900	-29.71	20220823	9050	7.96	20230727	3.07	N	004090	500	63 억		159422	N	N	1	N	00	N
140	20230807	140145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9800	110	2	1.14	447317350	45592	208.29	9790	9940	9700	12590	6790	9690	9811.31	1.26	0	-4343	9830	9760	9620	9550	9410	9795	9585	63	2900	500	6970	10	1	12694120	1244	11.17	0.73	12	0.36	877.00	13361.00	13900	20220823	-29.50	9050	20230727	8.29	12600	-22.22	20230213	9050	8.29	20230727	13900	-29.50	20220823	9050	8.29	20230727	3.07	N	004090	500	63 억		159422	N	N	1	N	00	N
141	20230807	130144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9790	100	2	1.03	368378000	37538	171.49	9790	9940	9700	12590	6790	9690	9813.47	1.26	0	-3269	9830	9760	9620	9550	9410	9795	9585	63	2900	500	6970	10	1	12694120	1243	11.16	0.73	12	0.30	877.00	13361.00	13900	20220823	-29.57	9050	20230727	8.18	12600	-22.30	20230213	9050	8.18	20230727	13900	-29.57	20220823	9050	8.18	20230727	3.07	N	004090	500	63 억		159422	N	N	1	N	00	N
142	20230807	120143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9800	110	2	1.14	347400830	35400	161.73	9790	9940	9700	12590	6790	9690	9813.58	1.26	0	-3750	9830	9760	9620	9550	9410	9795	9585	63	2900	500	6970	10	1	12694120	1244	11.17	0.73	12	0.28	877.00	13361.00	13900	20220823	-29.50	9050	20230727	8.29	12600	-22.22	20230213	9050	8.29	20230727	13900	-29.50	20220823	9050	8.29	20230727	3.07	N	004090	500	63 억		159422	N	N	1	N	00	N
143	20230807	110142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9820	130	2	1.34	325721040	33190	151.63	9790	9940	9700	12590	6790	9690	9813.83	1.26	0	-4050	9830	9760	9620	9550	9410	9795	9585	63	2900	500	6970	10	1	12694120	1247	11.20	0.73	12	0.26	877.00	13361.00	13900	20220823	-29.35	9050	20230727	8.51	12600	-22.06	20230213	9050	8.51	20230727	13900	-29.35	20220823	9050	8.51	20230727	3.07	N	004090	500	63 억		159422	N	N	1	N	00	N
144	20230807	100144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9840	150	2	1.55	279903400	28514	130.27	9790	9940	9700	12590	6790	9690	9816.35	1.26	0	-3949	9830	9760	9620	9550	9410	9795	9585	63	2900	500	6970	10	1	12694120	1249	11.22	0.74	12	0.22	877.00	13361.00	13900	20220823	-29.21	9050	20230727	8.73	12600	-21.90	20230213	9050	8.73	20230727	13900	-29.21	20220823	9050	8.73	20230727	3.07	N	004090	500	63 억		159422	N	N	1	N	00	N
145	20230807	090142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9760	70	2	0.72	27646880	2824	12.90	9790	9800	9760	12590	6790	9690	9789.97	1.26	0	-873	9830	9760	9620	9550	9410	9795	9585	63	2900	500	6970	10	1	12694120	1239	11.13	0.73	12	0.02	877.00	13361.00	13900	20220823	-29.78	9050	20230727	7.85	12600	-22.54	20230213	9050	7.85	20230727	13900	-29.78	20220823	9050	7.85	20230727	3.07	N	004090	500	63 억		159422	N	N	1	N	00	N
146	20230804	160143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9690	100	2	1.04	210715850	21889	83.75	9480	9690	9480	12460	6720	9590	9626.56	1.25	0	481	9783	9686	9553	9456	9323	9620	9390	63	2870	500	6900	10	1	12694120	1230	11.05	0.73	12	0.17	877.00	13361.00	13900	20220823	-30.29	9050	20230727	7.07	12600	-23.10	20230213	9050	7.07	20230727	13900	-30.29	20220823	9050	7.07	20230727	3.04	N	004090	500	63 억		158114	N	N	1	N	00	N
147	20230804	150143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9650	60	2	0.63	198932200	20668	79.08	9480	9690	9480	12460	6720	9590	9625.13	1.25	0	668	9783	9686	9553	9456	9323	9620	9390	63	2870	500	6900	10	1	12694120	1225	11.00	0.72	12	0.16	877.00	13361.00	13900	20220823	-30.58	9050	20230727	6.63	12600	-23.41	20230213	9050	6.63	20230727	13900	-30.58	20220823	9050	6.63	20230727	3.04	N	004090	500	63 억		158114	N	N	2	N	00	N
148	20230804	140143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9660	70	2	0.73	158756310	16510	63.17	9480	9690	9480	12460	6720	9590	9615.77	1.25	0	88	9783	9686	9553	9456	9323	9620	9390	63	2870	500	6900	10	1	12694120	1226	11.01	0.72	12	0.13	877.00	13361.00	13900	20220823	-30.50	9050	20230727	6.74	12600	-23.33	20230213	9050	6.74	20230727	13900	-30.50	20220823	9050	6.74	20230727	3.04	N	004090	500	63 억		158114	N	N	2	N	00	N
149	20230804	130143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9630	40	2	0.42	153167710	15930	60.95	9480	9690	9480	12460	6720	9590	9615.05	1.25	0	-119	9783	9686	9553	9456	9323	9620	9390	63	2870	500	6900	10	1	12694120	1222	10.98	0.72	12	0.13	877.00	13361.00	13900	20220823	-30.72	9050	20230727	6.41	12600	-23.57	20230213	9050	6.41	20230727	13900	-30.72	20220823	9050	6.41	20230727	3.04	N	004090	500	63 억		158114	N	N	2	N	00	N
150	20230804	120143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9660	70	2	0.73	121439350	12630	48.32	9480	9690	9480	12460	6720	9590	9615.15	1.25	0	48	9783	9686	9553	9456	9323	9620	9390	63	2870	500	6900	10	1	12694120	1226	11.01	0.72	12	0.10	877.00	13361.00	13900	20220823	-30.50	9050	20230727	6.74	12600	-23.33	20230213	9050	6.74	20230727	13900	-30.50	20220823	9050	6.74	20230727	3.04	N	004090	500	63 억		158114	N	N	2	N	00	N
151	20230804	110143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9690	100	2	1.04	105438080	10972	41.98	9480	9690	9480	12460	6720	9590	9609.74	1.25	0	333	9783	9686	9553	9456	9323	9620	9390	63	2870	500	6900	10	1	12694120	1230	11.05	0.73	12	0.09	877.00	13361.00	13900	20220823	-30.29	9050	20230727	7.07	12600	-23.10	20230213	9050	7.07	20230727	13900	-30.29	20220823	9050	7.07	20230727	3.04	N	004090	500	63 억		158114	N	N	2	N	00	N
152	20230804	100142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9600	10	2	0.10	59863560	6247	23.90	9480	9650	9480	12460	6720	9590	9582.77	1.25	0	70	9783	9686	9553	9456	9323	9620	9390	63	2870	500	6900	10	1	12694120	1219	10.95	0.72	12	0.05	877.00	13361.00	13900	20220823	-30.94	9050	20230727	6.08	12600	-23.81	20230213	9050	6.08	20230727	13900	-30.94	20220823	9050	6.08	20230727	3.04	N	004090	500	63 억		158114	N	N	2	N	00	N
153	20230804	090142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9510	-80	5	-0.83	4940210	521	1.99	9480	9580	9480	12460	6720	9590	9482.17	1.25	0	-55	9783	9686	9553	9456	9323	9620	9390	63	2870	500	6900	10	1	12694120	1207	10.84	0.71	12	0.00	877.00	13361.00	13900	20220823	-31.58	9050	20230727	5.08	12600	-24.52	20230213	9050	5.08	20230727	13900	-31.58	20220823	9050	5.08	20230727	3.04	N	004090	500	63 억		158114	N	N	2	N	00	N
154	20230803	160142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9590	-60	5	-0.62	247693290	26045	64.13	9650	9650	9420	12540	6760	9650	9510.02	1.27	0	-3064	10023	9836	9723	9536	9423	9780	9480	63	2890	500	6940	10	1	12694120	1217	10.94	0.72	12	0.21	877.00	13361.00	13900	20220823	-31.01	9050	20230727	5.97	12600	-23.89	20230213	9050	5.97	20230727	13900	-31.01	20220823	9050	5.97	20230727	3.04	N	004090	500	63 억		160965	N	N	2	N	00	N
155	20230803	150143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9610	-40	5	-0.41	215719820	22711	55.92	9650	9650	9420	12540	6760	9650	9498.47	1.27	0	-2936	10023	9836	9723	9536	9423	9780	9480	63	2890	500	6940	10	1	12694120	1220	10.96	0.72	12	0.18	877.00	13361.00	13900	20220823	-30.86	9050	20230727	6.19	12600	-23.73	20230213	9050	6.19	20230727	13900	-30.86	20220823	9050	6.19	20230727	3.04	N	004090	500	63 억		160965	N	N	3	N	00	N
156	20230803	140140	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9530	-120	5	-1.24	185581290	19562	48.17	9650	9650	9420	12540	6760	9650	9486.83	1.27	0	-2696	10023	9836	9723	9536	9423	9780	9480	63	2890	500	6940	10	1	12694120	1210	10.87	0.71	12	0.15	877.00	13361.00	13900	20220823	-31.44	9050	20230727	5.30	12600	-24.37	20230213	9050	5.30	20230727	13900	-31.44	20220823	9050	5.30	20230727	3.04	N	004090	500	63 억		160965	N	N	3	N	00	N
157	20230803	130143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9470	-180	5	-1.87	179159770	18886	46.51	9650	9650	9420	12540	6760	9650	9486.38	1.27	0	-2891	10023	9836	9723	9536	9423	9780	9480	63	2890	500	6940	10	1	12694120	1202	10.80	0.71	12	0.15	877.00	13361.00	13900	20220823	-31.87	9050	20230727	4.64	12600	-24.84	20230213	9050	4.64	20230727	13900	-31.87	20220823	9050	4.64	20230727	3.04	N	004090	500	63 억		160965	N	N	3	N	00	N
158	20230803	120142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9480	-170	5	-1.76	170550550	17980	44.27	9650	9650	9420	12540	6760	9650	9485.57	1.27	0	-2779	10023	9836	9723	9536	9423	9780	9480	63	2890	500	6940	10	1	12694120	1203	10.81	0.71	12	0.14	877.00	13361.00	13900	20220823	-31.80	9050	20230727	4.75	12600	-24.76	20230213	9050	4.75	20230727	13900	-31.80	20220823	9050	4.75	20230727	3.04	N	004090	500	63 억		160965	N	N	3	N	00	N
159	20230803	110142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9440	-210	5	-2.18	156398310	16485	40.59	9650	9650	9420	12540	6760	9650	9487.31	1.27	0	-2180	10023	9836	9723	9536	9423	9780	9480	63	2890	500	6940	10	1	12694120	1198	10.76	0.71	12	0.13	877.00	13361.00	13900	20220823	-32.09	9050	20230727	4.31	12600	-25.08	20230213	9050	4.31	20230727	13900	-32.09	20220823	9050	4.31	20230727	3.04	N	004090	500	63 억		160965	N	N	3	N	00	N
160	20230803	100141	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9530	-120	5	-1.24	52405730	5503	13.55	9650	9650	9420	12540	6760	9650	9523.12	1.27	0	-755	10023	9836	9723	9536	9423	9780	9480	63	2890	500	6940	10	1	12694120	1210	10.87	0.71	12	0.04	877.00	13361.00	13900	20220823	-31.44	9050	20230727	5.30	12600	-24.37	20230213	9050	5.30	20230727	13900	-31.44	20220823	9050	5.30	20230727	3.04	N	004090	500	63 억		160965	N	N	3	N	00	N
161	20230803	090142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9590	-60	5	-0.62	3277910	341	0.84	9650	9650	9590	12540	6760	9650	9612.64	1.27	0	-203	10023	9836	9723	9536	9423	9780	9480	63	2890	500	6940	10	1	12694120	1217	10.94	0.72	12	0.00	877.00	13361.00	13900	20220823	-31.01	9050	20230727	5.97	12600	-23.89	20230213	9050	5.97	20230727	13900	-31.01	20220823	9050	5.97	20230727	3.04	N	004090	500	63 억		160965	N	N	3	N	00	N
162	20230802	160142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9650	-230	5	-2.33	395652230	40610	205.61	9910	9910	9610	12840	6920	9880	9743.67	1.34	0	-9092	10013	9946	9883	9816	9753	9980	9850	63	2960	500	7110	10	1	12694120	1225	11.00	0.72	12	0.32	877.00	13361.00	13900	20220823	-30.58	9050	20230727	6.63	12600	-23.41	20230213	9050	6.63	20230727	13900	-30.58	20220823	9050	6.63	20230727	3.07	N	004090	500	63 억		170363	N	N	3	N	00	N
163	20230802	150142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9640	-240	5	-2.43	370717620	38031	192.55	9910	9910	9610	12840	6920	9880	9747.77	1.34	0	-8509	10013	9946	9883	9816	9753	9980	9850	63	2960	500	7110	10	1	12694120	1224	10.99	0.72	12	0.30	877.00	13361.00	13900	20220823	-30.65	9050	20230727	6.52	12600	-23.49	20230213	9050	6.52	20230727	13900	-30.65	20220823	9050	6.52	20230727	3.07	N	004090	500	63 억		170363	N	N	2	N	00	N
164	20230802	140143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9660	-220	5	-2.23	332324380	34052	172.41	9910	9910	9610	12840	6920	9880	9759.32	1.34	0	-8306	10013	9946	9883	9816	9753	9980	9850	63	2960	500	7110	10	1	12694120	1226	11.01	0.72	12	0.27	877.00	13361.00	13900	20220823	-30.50	9050	20230727	6.74	12600	-23.33	20230213	9050	6.74	20230727	13900	-30.50	20220823	9050	6.74	20230727	3.07	N	004090	500	63 억		170363	N	N	2	N	00	N
165	20230802	130142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9670	-210	5	-2.13	283531270	28993	146.79	9910	9910	9650	12840	6920	9880	9779.30	1.34	0	-4848	10013	9946	9883	9816	9753	9980	9850	63	2960	500	7110	10	1	12694120	1228	11.03	0.72	12	0.23	877.00	13361.00	13900	20220823	-30.43	9050	20230727	6.85	12600	-23.25	20230213	9050	6.85	20230727	13900	-30.43	20220823	9050	6.85	20230727	3.07	N	004090	500	63 억		170363	N	N	2	N	00	N
166	20230802	120142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9680	-200	5	-2.02	232400480	23710	120.04	9910	9910	9650	12840	6920	9880	9801.79	1.34	0	-4300	10013	9946	9883	9816	9753	9980	9850	63	2960	500	7110	10	1	12694120	1229	11.04	0.72	12	0.19	877.00	13361.00	13900	20220823	-30.36	9050	20230727	6.96	12600	-23.17	20230213	9050	6.96	20230727	13900	-30.36	20220823	9050	6.96	20230727	3.07	N	004090	500	63 억		170363	N	N	2	N	00	N
167	20230802	110141	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9710	-170	5	-1.72	179647770	18268	92.49	9910	9910	9710	12840	6920	9880	9834.01	1.34	0	-3819	10013	9946	9883	9816	9753	9980	9850	63	2960	500	7110	10	1	12694120	1233	11.07	0.73	12	0.14	877.00	13361.00	13900	20220823	-30.14	9050	20230727	7.29	12600	-22.94	20230213	9050	7.29	20230727	13900	-30.14	20220823	9050	7.29	20230727	3.07	N	004090	500	63 억		170363	N	N	2	N	00	N
168	20230802	100142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9850	-30	5	-0.30	81044310	8210	41.57	9910	9910	9840	12840	6920	9880	9871.41	1.34	0	-2809	10013	9946	9883	9816	9753	9980	9850	63	2960	500	7110	10	1	12694120	1250	11.23	0.74	12	0.06	877.00	13361.00	13900	20220823	-29.14	9050	20230727	8.84	12600	-21.83	20230213	9050	8.84	20230727	13900	-29.14	20220823	9050	8.84	20230727	3.07	N	004090	500	63 억		170363	N	N	2	N	00	N
169	20230802	090143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9910	30	2	0.30	2387050	241	1.22	9910	9910	9900	12840	6920	9880	9904.77	1.34	0	-125	10013	9946	9883	9816	9753	9980	9850	63	2960	500	7110	10	1	12694120	1258	11.30	0.74	12	0.00	877.00	13361.00	13900	20220823	-28.71	9050	20230727	9.50	12600	-21.35	20230213	9050	9.50	20230727	13900	-28.71	20220823	9050	9.50	20230727	3.07	N	004090	500	63 억		170363	N	N	2	N	00	N
170	20230801	160142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9880	60	2	0.61	193907950	19624	65.96	9840	9950	9820	12760	6880	9820	9881.16	1.35	0	-556	10033	9926	9813	9706	9593	9870	9650	63	2940	500	7070	10	1	12694120	1254	11.27	0.74	12	0.15	877.00	13361.00	13900	20220823	-28.92	9050	20230727	9.17	12600	-21.59	20230213	9050	9.17	20230727	13900	-28.92	20220823	9050	9.17	20230727	3.09	N	004090	500	63 억		170949	N	N	2	N	00	N
171	20230801	150140	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9850	30	2	0.31	185216700	18743	63.00	9840	9950	9820	12760	6880	9820	9881.91	1.35	0	-592	10033	9926	9813	9706	9593	9870	9650	63	2940	500	7070	10	1	12694120	1250	11.23	0.74	12	0.15	877.00	13361.00	13900	20220823	-29.14	9050	20230727	8.84	12600	-21.83	20230213	9050	8.84	20230727	13900	-29.14	20220823	9050	8.84	20230727	3.09	N	004090	500	63 억		170949	N	N	1	N	00	N
172	20230801	140143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9880	60	2	0.61	171989190	17403	58.50	9840	9950	9820	12760	6880	9820	9882.73	1.35	0	-629	10033	9926	9813	9706	9593	9870	9650	63	2940	500	7070	10	1	12694120	1254	11.27	0.74	12	0.14	877.00	13361.00	13900	20220823	-28.92	9050	20230727	9.17	12600	-21.59	20230213	9050	9.17	20230727	13900	-28.92	20220823	9050	9.17	20230727	3.09	N	004090	500	63 억		170949	N	N	1	N	00	N
173	20230801	130142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9870	50	2	0.51	137293790	13881	46.66	9840	9950	9820	12760	6880	9820	9890.77	1.35	0	470	10033	9926	9813	9706	9593	9870	9650	63	2940	500	7070	10	1	12694120	1253	11.25	0.74	12	0.11	877.00	13361.00	13900	20220823	-28.99	9050	20230727	9.06	12600	-21.67	20230213	9050	9.06	20230727	13900	-28.99	20220823	9050	9.06	20230727	3.09	N	004090	500	63 억		170949	N	N	1	N	00	N
174	20230801	120142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9850	30	2	0.31	113298960	11449	38.48	9840	9950	9820	12760	6880	9820	9895.97	1.35	0	141	10033	9926	9813	9706	9593	9870	9650	63	2940	500	7070	10	1	12694120	1250	11.23	0.74	12	0.09	877.00	13361.00	13900	20220823	-29.14	9050	20230727	8.84	12600	-21.83	20230213	9050	8.84	20230727	13900	-29.14	20220823	9050	8.84	20230727	3.09	N	004090	500	63 억		170949	N	N	1	N	00	N
175	20230801	110140	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9830	10	2	0.10	104900080	10596	35.62	9840	9950	9820	12760	6880	9820	9899.97	1.35	0	142	10033	9926	9813	9706	9593	9870	9650	63	2940	500	7070	10	1	12694120	1248	11.21	0.74	12	0.08	877.00	13361.00	13900	20220823	-29.28	9050	20230727	8.62	12600	-21.98	20230213	9050	8.62	20230727	13900	-29.28	20220823	9050	8.62	20230727	3.09	N	004090	500	63 억		170949	N	N	1	N	00	N
176	20230801	100142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9870	50	2	0.51	81922430	8264	27.78	9840	9950	9840	12760	6880	9820	9913.17	1.35	0	-90	10033	9926	9813	9706	9593	9870	9650	63	2940	500	7070	10	1	12694120	1253	11.25	0.74	12	0.07	877.00	13361.00	13900	20220823	-28.99	9050	20230727	9.06	12600	-21.67	20230213	9050	9.06	20230727	13900	-28.99	20220823	9050	9.06	20230727	3.09	N	004090	500	63 억		170949	N	N	1	N	00	N
177	20230801	090140	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9950	130	2	1.32	28202620	2839	9.54	9840	9950	9840	12760	6880	9820	9934.00	1.35	0	-3	10033	9926	9813	9706	9593	9870	9650	63	2940	500	7070	10	1	12694120	1263	11.35	0.74	12	0.02	877.00	13361.00	13900	20220823	-28.42	9050	20230727	9.94	12600	-21.03	20230213	9050	9.94	20230727	13900	-28.42	20220823	9050	9.94	20230727	3.09	N	004090	500	63 억		170949	N	N	1	N	00	N