KissMeData/462520/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	161317	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30650	-1950	5	-5.98	6717629100	215211	83.95	32650	32650	30550	42350	22850	32600	31217.03	1.28	0	3589	34633	33616	33083	32066	31533	33350	31800	59	9750	500	22820	50	1	11855168	3634	0.00	0.00	12	1.82	0.00	0.00	74100	20230803	-58.64	28350	20230828	8.11	74100	-58.64	20230803	28350	8.11	20230828	74100	-58.64	20230803	28350	8.11	20230828	0.28	N	462520	500	59 억		151557	N	N	11	N	00	N
3	20230831	151643	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30750	-1850	5	-5.67	6322862850	202342	78.93	32650	32650	30550	42350	22850	32600	31248.20	1.28	0	2934	34633	33616	33083	32066	31533	33350	31800	59	9750	500	22820	50	1	11855168	3645	0.00	0.00	12	1.71	0.00	0.00	74100	20230803	-58.50	28350	20230828	8.47	74100	-58.50	20230803	28350	8.47	20230828	74100	-58.50	20230803	28350	8.47	20230828	0.28	N	462520	500	59 억		151557	N	N	659	N	00	N
4	20230831	141814	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30850	-1750	5	-5.37	5383091400	171787	67.01	32650	32650	30550	42350	22850	32600	31335.63	1.28	0	3700	34633	33616	33083	32066	31533	33350	31800	59	9750	500	22820	50	1	11855168	3657	0.00	0.00	12	1.45	0.00	0.00	74100	20230803	-58.37	28350	20230828	8.82	74100	-58.37	20230803	28350	8.82	20230828	74100	-58.37	20230803	28350	8.82	20230828	0.28	N	462520	500	59 억		151557	N	N	659	N	00	N
5	20230831	131735	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30900	-1700	5	-5.21	4780731550	152202	59.37	32650	32650	30850	42350	22850	32600	31410.20	1.28	0	3880	34633	33616	33083	32066	31533	33350	31800	59	9750	500	22820	50	1	11855168	3663	0.00	0.00	12	1.28	0.00	0.00	74100	20230803	-58.30	28350	20230828	8.99	74100	-58.30	20230803	28350	8.99	20230828	74100	-58.30	20230803	28350	8.99	20230828	0.28	N	462520	500	59 억		151557	N	N	659	N	00	N
6	20230831	121837	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31300	-1300	5	-3.99	4393213850	139710	54.50	32650	32650	30850	42350	22850	32600	31444.99	1.28	0	4492	34633	33616	33083	32066	31533	33350	31800	59	9750	500	22820	50	1	11855168	3711	0.00	0.00	12	1.18	0.00	0.00	74100	20230803	-57.76	28350	20230828	10.41	74100	-57.76	20230803	28350	10.41	20230828	74100	-57.76	20230803	28350	10.41	20230828	0.28	N	462520	500	59 억		151557	N	N	659	N	00	N
7	20230831	112319	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31050	-1550	5	-4.75	3772058800	119693	46.69	32650	32650	30950	42350	22850	32600	31514.18	1.28	0	4023	34633	33616	33083	32066	31533	33350	31800	59	9750	500	22820	50	1	11855168	3681	0.00	0.00	12	1.01	0.00	0.00	74100	20230803	-58.10	28350	20230828	9.52	74100	-58.10	20230803	28350	9.52	20230828	74100	-58.10	20230803	28350	9.52	20230828	0.28	N	462520	500	59 억		151557	N	N	659	N	00	N
8	20230831	101926	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31200	-1400	5	-4.29	2742263050	86606	33.78	32650	32650	31200	42350	22850	32600	31663.34	1.28	0	2420	34633	33616	33083	32066	31533	33350	31800	59	9750	500	22820	50	1	11855168	3699	0.00	0.00	12	0.73	0.00	0.00	74100	20230803	-57.89	28350	20230828	10.05	74100	-57.89	20230803	28350	10.05	20230828	74100	-57.89	20230803	28350	10.05	20230828	0.28	N	462520	500	59 억		151557	N	N	659	N	00	N
9	20230831	091801	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31600	-1000	5	-3.07	1427066600	44769	17.46	32650	32650	31400	42350	22850	32600	31875.74	1.28	0	-2192	34633	33616	33083	32066	31533	33350	31800	59	9750	500	22820	50	1	11855168	3746	0.00	0.00	12	0.38	0.00	0.00	74100	20230803	-57.35	28350	20230828	11.46	74100	-57.35	20230803	28350	11.46	20230828	74100	-57.35	20230803	28350	11.46	20230828	0.28	N	462520	500	59 억		151557	N	N	659	N	00	N
10	20230830	161322	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	32600	-900	5	-2.69	8263755450	248838	42.82	33300	34100	32550	43550	23450	33500	33213.16	1.37	0	-12003	37133	35316	33983	32166	30833	34650	31500	59	10050	500	23450	50	1	11855168	3865	0.00	0.00	12	2.10	0.00	0.00	74100	20230803	-56.01	28350	20230828	14.99	74100	-56.01	20230803	28350	14.99	20230828	74100	-56.01	20230803	28350	14.99	20230828	0.25	N	462520	500	59 억		162317	N	N	659	N	00	N
11	20230830	151614	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	32600	-900	5	-2.69	7815892250	235116	40.46	33300	34100	32600	43550	23450	33500	33242.53	1.37	0	-11606	37133	35316	33983	32166	30833	34650	31500	59	10050	500	23450	50	1	11855168	3865	0.00	0.00	12	1.98	0.00	0.00	74100	20230803	-56.01	28350	20230828	14.99	74100	-56.01	20230803	28350	14.99	20230828	74100	-56.01	20230803	28350	14.99	20230828	0.25	N	462520	500	59 억		162317	N	N	4	N	00	N
12	20230830	141717	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33200	-300	5	-0.90	6628472350	199066	34.26	33300	34100	32750	43550	23450	33500	33297.70	1.37	0	-10120	37133	35316	33983	32166	30833	34650	31500	59	10050	500	23450	50	1	11855168	3936	0.00	0.00	12	1.68	0.00	0.00	74100	20230803	-55.20	28350	20230828	17.11	74100	-55.20	20230803	28350	17.11	20230828	74100	-55.20	20230803	28350	17.11	20230828	0.25	N	462520	500	59 억		162317	N	N	4	N	00	N
13	20230830	131717	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33400	-100	5	-0.30	6020995900	180853	31.12	33300	34100	32750	43550	23450	33500	33292.02	1.37	0	-10842	37133	35316	33983	32166	30833	34650	31500	59	10050	500	23450	50	1	11855168	3960	0.00	0.00	12	1.53	0.00	0.00	74100	20230803	-54.93	28350	20230828	17.81	74100	-54.93	20230803	28350	17.81	20230828	74100	-54.93	20230803	28350	17.81	20230828	0.25	N	462520	500	59 억		162317	N	N	4	N	00	N
14	20230830	121729	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	32950	-550	5	-1.64	5140913300	154470	26.58	33300	34100	32750	43550	23450	33500	33280.75	1.37	0	-8252	37133	35316	33983	32166	30833	34650	31500	59	10050	500	23450	50	1	11855168	3906	0.00	0.00	12	1.30	0.00	0.00	74100	20230803	-55.53	28350	20230828	16.23	74100	-55.53	20230803	28350	16.23	20230828	74100	-55.53	20230803	28350	16.23	20230828	0.25	N	462520	500	59 억		162317	N	N	4	N	00	N
15	20230830	112301	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	32900	-600	5	-1.79	4803385800	144198	24.81	33300	34100	32750	43550	23450	33500	33310.83	1.37	0	-7814	37133	35316	33983	32166	30833	34650	31500	59	10050	500	23450	50	1	11855168	3900	0.00	0.00	12	1.22	0.00	0.00	74100	20230803	-55.60	28350	20230828	16.05	74100	-55.60	20230803	28350	16.05	20230828	74100	-55.60	20230803	28350	16.05	20230828	0.25	N	462520	500	59 억		162317	N	N	4	N	00	N
16	20230830	101821	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33000	-500	5	-1.49	3907020400	116947	20.13	33300	34100	32750	43550	23450	33500	33408.34	1.37	0	-6936	37133	35316	33983	32166	30833	34650	31500	59	10050	500	23450	50	1	11855168	3912	0.00	0.00	12	0.99	0.00	0.00	74100	20230803	-55.47	28350	20230828	16.40	74100	-55.47	20230803	28350	16.40	20230828	74100	-55.47	20230803	28350	16.40	20230828	0.25	N	462520	500	59 억		162317	N	N	4	N	00	N
17	20230830	091724	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33250	-250	5	-0.75	1200957800	35980	6.19	33300	33850	32800	43550	23450	33500	33377.92	1.37	0	-4502	37133	35316	33983	32166	30833	34650	31500	59	10050	500	23450	50	1	11855168	3942	0.00	0.00	12	0.30	0.00	0.00	74100	20230803	-55.13	28350	20230828	17.28	74100	-55.13	20230803	28350	17.28	20230828	74100	-55.13	20230803	28350	17.28	20230828	0.25	N	462520	500	59 억		162317	N	N	4	N	00	N
18	20230829	161315	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33500	-1650	5	-4.69	19382587500	570709	35.44	34200	35800	32650	45650	24650	35150	33961.72	1.24	0	12464	42016	38582	33466	30032	24916	40300	31750	59	10500	500	24600	50	1	11855168	3971	0.00	0.00	12	4.81	0.00	0.00	74100	20230803	-54.79	28350	20230828	18.17	74100	-54.79	20230803	28350	18.17	20230828	74100	-54.79	20230803	28350	18.17	20230828	0.26	N	462520	500	59 억		147325	N	N	4	N	00	N
19	20230829	151629	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33400	-1750	5	-4.98	18742014050	551570	34.25	34200	35800	32650	45650	24650	35150	33977.06	1.24	0	15357	42016	38582	33466	30032	24916	40300	31750	59	10500	500	24600	50	1	11855168	3960	0.00	0.00	12	4.65	0.00	0.00	74100	20230803	-54.93	28350	20230828	17.81	74100	-54.93	20230803	28350	17.81	20230828	74100	-54.93	20230803	28350	17.81	20230828	0.26	N	462520	500	59 억		147325	N	N	2	N	00	N
20	20230829	141822	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	32750	-2400	5	-6.83	17106127350	501981	31.17	34200	35800	32650	45650	24650	35150	34074.89	1.24	0	17403	42016	38582	33466	30032	24916	40300	31750	59	10500	500	24600	50	1	11855168	3883	0.00	0.00	12	4.23	0.00	0.00	74100	20230803	-55.80	28350	20230828	15.52	74100	-55.80	20230803	28350	15.52	20230828	74100	-55.80	20230803	28350	15.52	20230828	0.26	N	462520	500	59 억		147325	N	N	2	N	00	N
21	20230829	131704	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33050	-2100	5	-5.97	15756549250	460931	28.63	34200	35800	32850	45650	24650	35150	34181.87	1.24	0	13361	42016	38582	33466	30032	24916	40300	31750	59	10500	500	24600	50	1	11855168	3918	0.00	0.00	12	3.89	0.00	0.00	74100	20230803	-55.40	28350	20230828	16.58	74100	-55.40	20230803	28350	16.58	20230828	74100	-55.40	20230803	28350	16.58	20230828	0.26	N	462520	500	59 억		147325	N	N	2	N	00	N
22	20230829	121827	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33350	-1800	5	-5.12	14189863500	413580	25.68	34200	35800	33200	45650	24650	35150	34307.60	1.24	0	13005	42016	38582	33466	30032	24916	40300	31750	59	10500	500	24600	50	1	11855168	3954	0.00	0.00	12	3.49	0.00	0.00	74100	20230803	-54.99	28350	20230828	17.64	74100	-54.99	20230803	28350	17.64	20230828	74100	-54.99	20230803	28350	17.64	20230828	0.26	N	462520	500	59 억		147325	N	N	2	N	00	N
23	20230829	112535	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33850	-1300	5	-3.70	12879066800	374541	23.26	34200	35800	33500	45650	24650	35150	34384.02	1.24	0	11922	42016	38582	33466	30032	24916	40300	31750	59	10500	500	24600	50	1	11855168	4013	0.00	0.00	12	3.16	0.00	0.00	74100	20230803	-54.32	28350	20230828	19.40	74100	-54.32	20230803	28350	19.40	20230828	74100	-54.32	20230803	28350	19.40	20230828	0.26	N	462520	500	59 억		147325	N	N	2	N	00	N
24	20230829	101927	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	34300	-850	5	-2.42	11122954300	322984	20.06	34200	35800	33500	45650	24650	35150	34435.67	1.24	0	8129	42016	38582	33466	30032	24916	40300	31750	59	10500	500	24600	50	1	11855168	4066	0.00	0.00	12	2.72	0.00	0.00	74100	20230803	-53.71	28350	20230828	20.99	74100	-53.71	20230803	28350	20.99	20230828	74100	-53.71	20230803	28350	20.99	20230828	0.26	N	462520	500	59 억		147325	N	N	2	N	00	N
25	20230829	091254	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	34000	-1150	5	-3.27	3731045750	108827	6.76	34200	34800	33900	45650	24650	35150	34275.36	1.24	0	16028	42016	38582	33466	30032	24916	40300	31750	59	10500	500	24600	50	1	11855168	4031	0.00	0.00	12	0.92	0.00	0.00	74100	20230803	-54.12	28350	20230828	19.93	74100	-54.12	20230803	28350	19.93	20230828	74100	-54.12	20230803	28350	19.93	20230828	0.26	N	462520	500	59 억		147325	N	N	2	N	00	N
26	20230828	161237	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	35150	6450	2	22.47	51970937700	1545806	395.70	28950	36900	28350	37300	20100	28700	33616.51	1.11	0	17166	32000	30350	29500	27850	27000	29925	27425	59	8600	500	20090	50	1	11855168	4167	0.00	0.00	12	13.04	0.00	0.00	74100	20230803	-52.56	28350	20230828	23.99	74100	-52.56	20230803	28350	23.99	20230828	74100	-52.56	20230803	28350	23.99	20230828	0.28	N	462520	500	59 억		131998	N	N	2	N	00	N
27	20230828	151245	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	34050	5350	2	18.64	47486699450	1417003	362.73	28950	36900	28350	37300	20100	28700	33514.56	1.11	0	4296	32000	30350	29500	27850	27000	29925	27425	59	8600	500	20090	50	1	11855168	4037	0.00	0.00	12	11.95	0.00	0.00	74100	20230803	-54.05	28350	20230828	20.11	74100	-54.05	20230803	28350	20.11	20230828	74100	-54.05	20230803	28350	20.11	20230828	0.28	N	462520	500	59 억		131998	N	N	2	N	00	N
28	20230828	141250	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	34100	5400	2	18.82	24204886900	762457	195.17	28950	34800	28350	37300	20100	28700	31748.84	1.11	0	17589	32000	30350	29500	27850	27000	29925	27425	59	8600	500	20090	50	1	11855168	4043	0.00	0.00	12	6.43	0.00	0.00	74100	20230803	-53.98	28350	20230828	20.28	74100	-53.98	20230803	28350	20.28	20230828	74100	-53.98	20230803	28350	20.28	20230828	0.28	N	462520	500	59 억		131998	N	N	2	N	00	N
29	20230828	131301	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	28950	250	2	0.87	4332561850	148800	38.09	28950	29650	28350	37300	20100	28700	29118.75	1.11	0	19975	32000	30350	29500	27850	27000	29925	27425	59	8600	500	20090	50	1	11855168	3432	0.00	0.00	12	1.26	0.00	0.00	74100	20230803	-60.93	28350	20230828	2.12	74100	-60.93	20230803	28350	2.12	20230828	74100	-60.93	20230803	28350	2.12	20230828	0.28	N	462520	500	59 억		131998	N	N	2	N	00	N
30	20230828	121250	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	29100	400	2	1.39	3909294500	134190	34.35	28950	29650	28350	37300	20100	28700	29134.91	1.11	0	15163	32000	30350	29500	27850	27000	29925	27425	59	8600	500	20090	50	1	11855168	3450	0.00	0.00	12	1.13	0.00	0.00	74100	20230803	-60.73	28350	20230828	2.65	74100	-60.73	20230803	28350	2.65	20230828	74100	-60.73	20230803	28350	2.65	20230828	0.28	N	462520	500	59 억		131998	N	N	2	N	00	N
31	20230828	111245	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	29450	750	2	2.61	3506622300	120395	30.82	28950	29650	28350	37300	20100	28700	29128.60	1.11	0	12491	32000	30350	29500	27850	27000	29925	27425	59	8600	500	20090	50	1	11855168	3491	0.00	0.00	12	1.02	0.00	0.00	74100	20230803	-60.26	28350	20230828	3.88	74100	-60.26	20230803	28350	3.88	20230828	74100	-60.26	20230803	28350	3.88	20230828	0.28	N	462520	500	59 억		131998	N	N	2	N	00	N
32	20230828	101231	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	29100	400	2	1.39	2104317500	72739	18.62	28950	29450	28350	37300	20100	28700	28932.05	1.11	0	1717	32000	30350	29500	27850	27000	29925	27425	59	8600	500	20090	50	1	11855168	3450	0.00	0.00	12	0.61	0.00	0.00	74100	20230803	-60.73	28350	20230828	2.65	74100	-60.73	20230803	28350	2.65	20230828	74100	-60.73	20230803	28350	2.65	20230828	0.28	N	462520	500	59 억		131998	N	N	2	N	00	N
33	20230828	091250	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	28700	0	3	0.00	511058850	17785	4.55	28950	28950	28350	37300	20100	28700	28736.91	1.11	0	119	32000	30350	29500	27850	27000	29925	27425	59	8600	500	20090	50	1	11855168	3402	0.00	0.00	12	0.15	0.00	0.00	74100	20230803	-61.27	28350	20230828	1.23	74100	-61.27	20230803	28350	1.23	20230828	74100	-61.27	20230803	28350	1.23	20230828	0.28	N	462520	500	59 억		131998	N	N	2	N	00	N
34	20230825	161239	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	28700	-3250	5	-10.17	11277831450	381246	119.34	31050	31150	28650	41500	22400	31950	29586.43	1.85	0	-87721	33983	32966	31933	30916	29883	33475	31425	59	9550	500	22360	50	1	11855168	3402	0.00	0.00	12	3.22	0.00	0.00	74100	20230803	-61.27	28650	20230825	0.17	74100	-61.27	20230803	28650	0.17	20230825	74100	-61.27	20230803	28650	0.17	20230825	0.24	N	462520	500	59 억		219767	N	N	2	N	00	N
35	20230825	151249	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	28800	-3150	5	-9.86	10718811800	361785	113.25	31050	31150	28650	41500	22400	31950	29627.57	1.85	0	-87840	33983	32966	31933	30916	29883	33475	31425	59	9550	500	22360	50	1	11855168	3414	0.00	0.00	12	3.05	0.00	0.00	74100	20230803	-61.13	28650	20230825	0.52	74100	-61.13	20230803	28650	0.52	20230825	74100	-61.13	20230803	28650	0.52	20230825	0.24	N	462520	500	59 억		219767	N	N	4	N	00	N
36	20230825	141247	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	28950	-3000	5	-9.39	9290331200	312168	97.72	31050	31150	28850	41500	22400	31950	29760.68	1.85	0	-79335	33983	32966	31933	30916	29883	33475	31425	59	9550	500	22360	50	1	11855168	3432	0.00	0.00	12	2.63	0.00	0.00	74100	20230803	-60.93	28850	20230825	0.35	74100	-60.93	20230803	28850	0.35	20230825	74100	-60.93	20230803	28850	0.35	20230825	0.24	N	462520	500	59 억		219767	N	N	4	N	00	N
37	20230825	131241	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	29100	-2850	5	-8.92	8427577250	282429	88.41	31050	31150	28900	41500	22400	31950	29839.63	1.85	0	-73172	33983	32966	31933	30916	29883	33475	31425	59	9550	500	22360	50	1	11855168	3450	0.00	0.00	12	2.38	0.00	0.00	74100	20230803	-60.73	28900	20230825	0.69	74100	-60.73	20230803	28900	0.69	20230825	74100	-60.73	20230803	28900	0.69	20230825	0.24	N	462520	500	59 억		219767	N	N	4	N	00	N
38	20230825	121244	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	29050	-2900	5	-9.08	7164859550	238984	74.81	31050	31150	29050	41500	22400	31950	29980.50	1.85	0	-68265	33983	32966	31933	30916	29883	33475	31425	59	9550	500	22360	50	1	11855168	3444	0.00	0.00	12	2.02	0.00	0.00	74100	20230803	-60.80	29050	20230825	0.00	74100	-60.80	20230803	29050	0.00	20230825	74100	-60.80	20230803	29050	0.00	20230825	0.24	N	462520	500	59 억		219767	N	N	4	N	00	N
39	20230825	111242	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30000	-1950	5	-6.10	4893577000	162002	50.71	31050	31150	29750	41500	22400	31950	30206.89	1.85	0	-45089	33983	32966	31933	30916	29883	33475	31425	59	9550	500	22360	50	1	11855168	3557	0.00	0.00	12	1.37	0.00	0.00	74100	20230803	-59.51	29700	20230728	1.01	74100	-59.51	20230803	29700	1.01	20230728	74100	-59.51	20230803	29700	1.01	20230728	0.24	N	462520	500	59 억		219767	N	N	4	N	00	N
40	20230825	101247	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30050	-1900	5	-5.95	3922916950	129554	40.56	31050	31150	29750	41500	22400	31950	30280.17	1.85	0	-40800	33983	32966	31933	30916	29883	33475	31425	59	9550	500	22360	50	1	11855168	3562	0.00	0.00	12	1.09	0.00	0.00	74100	20230803	-59.45	29700	20230728	1.18	74100	-59.45	20230803	29700	1.18	20230728	74100	-59.45	20230803	29700	1.18	20230728	0.24	N	462520	500	59 억		219767	N	N	4	N	00	N
41	20230825	091240	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30350	-1600	5	-5.01	1315127850	42868	13.42	31050	31150	30300	41500	22400	31950	30678.54	1.85	0	-16297	33983	32966	31933	30916	29883	33475	31425	59	9550	500	22360	50	1	11855168	3598	0.00	0.00	12	0.36	0.00	0.00	74100	20230803	-59.04	29700	20230728	2.19	74100	-59.04	20230803	29700	2.19	20230728	74100	-59.04	20230803	29700	2.19	20230728	0.24	N	462520	500	59 억		219767	N	N	4	N	00	N
42	20230824	161234	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31950	1000	2	3.23	9777507600	306950	126.13	30950	32950	30900	40200	21700	30950	31853.10	1.71	0	17503	33350	32150	31400	30200	29450	31775	29825	59	9250	500	21660	50	1	11855168	3788	0.00	0.00	12	2.59	0.00	0.00	74100	20230803	-56.88	29700	20230728	7.58	74100	-56.88	20230803	29700	7.58	20230728	74100	-56.88	20230803	29700	7.58	20230728	0.25	N	462520	500	59 억		202886	N	N	4	N	00	N
43	20230824	151232	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31750	800	2	2.58	9430273150	296052	121.66	30950	32950	30900	40200	21700	30950	31853.44	1.71	0	16873	33350	32150	31400	30200	29450	31775	29825	59	9250	500	21660	50	1	11855168	3764	0.00	0.00	12	2.50	0.00	0.00	74100	20230803	-57.15	29700	20230728	6.90	74100	-57.15	20230803	29700	6.90	20230728	74100	-57.15	20230803	29700	6.90	20230728	0.25	N	462520	500	59 억		202886	N	N	0	N	00	N
44	20230824	141234	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31800	850	2	2.75	7678768350	241426	99.21	30950	32950	30900	40200	21700	30950	31805.89	1.71	0	4828	33350	32150	31400	30200	29450	31775	29825	59	9250	500	21660	50	1	11855168	3770	0.00	0.00	12	2.04	0.00	0.00	74100	20230803	-57.09	29700	20230728	7.07	74100	-57.09	20230803	29700	7.07	20230728	74100	-57.09	20230803	29700	7.07	20230728	0.25	N	462520	500	59 억		202886	N	N	0	N	00	N
45	20230824	131235	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31100	150	2	0.48	5242396000	165240	67.90	30950	32850	30900	40200	21700	30950	31725.95	1.71	0	8552	33350	32150	31400	30200	29450	31775	29825	59	9250	500	21660	50	1	11855168	3687	0.00	0.00	12	1.39	0.00	0.00	74100	20230803	-58.03	29700	20230728	4.71	74100	-58.03	20230803	29700	4.71	20230728	74100	-58.03	20230803	29700	4.71	20230728	0.25	N	462520	500	59 억		202886	N	N	0	N	00	N
46	20230824	121241	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31250	300	2	0.97	4760090600	149784	61.55	30950	32850	30900	40200	21700	30950	31779.70	1.71	0	11949	33350	32150	31400	30200	29450	31775	29825	59	9250	500	21660	50	1	11855168	3705	0.00	0.00	12	1.26	0.00	0.00	74100	20230803	-57.83	29700	20230728	5.22	74100	-57.83	20230803	29700	5.22	20230728	74100	-57.83	20230803	29700	5.22	20230728	0.25	N	462520	500	59 억		202886	N	N	0	N	00	N
47	20230824	111231	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31300	350	2	1.13	4190955300	131593	54.08	30950	32850	30900	40200	21700	30950	31847.86	1.71	0	11454	33350	32150	31400	30200	29450	31775	29825	59	9250	500	21660	50	1	11855168	3711	0.00	0.00	12	1.11	0.00	0.00	74100	20230803	-57.76	29700	20230728	5.39	74100	-57.76	20230803	29700	5.39	20230728	74100	-57.76	20230803	29700	5.39	20230728	0.25	N	462520	500	59 억		202886	N	N	0	N	00	N
48	20230824	101230	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31500	550	2	1.78	3838726400	120411	49.48	30950	32850	30900	40200	21700	30950	31880.20	1.71	0	12088	33350	32150	31400	30200	29450	31775	29825	59	9250	500	21660	50	1	11855168	3734	0.00	0.00	12	1.02	0.00	0.00	74100	20230803	-57.49	29700	20230728	6.06	74100	-57.49	20230803	29700	6.06	20230728	74100	-57.49	20230803	29700	6.06	20230728	0.25	N	462520	500	59 억		202886	N	N	0	N	00	N
49	20230824	091236	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31450	500	2	1.62	686736500	21989	9.04	30950	31750	30900	40200	21700	30950	31230.91	1.71	0	3758	33350	32150	31400	30200	29450	31775	29825	59	9250	500	21660	50	1	11855168	3728	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-57.56	29700	20230728	5.89	74100	-57.56	20230803	29700	5.89	20230728	74100	-57.56	20230803	29700	5.89	20230728	0.25	N	462520	500	59 억		202886	N	N	0	N	00	N
50	20230823	161227	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30950	-400	5	-1.28	7341128250	233211	83.10	31150	32600	30650	40750	21950	31350	31484.61	1.57	0	17071	34483	32916	32133	30566	29783	32525	30175	59	9400	500	21940	50	1	11855168	3669	0.00	0.00	12	1.97	0.00	0.00	74100	20230803	-58.23	29700	20230728	4.21	74100	-58.23	20230803	29700	4.21	20230728	74100	-58.23	20230803	29700	4.21	20230728	0.25	N	462520	500	59 억		186066	N	N	0	N	00	N
51	20230823	151228	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31050	-300	5	-0.96	6899086800	218972	78.02	31150	32600	30650	40750	21950	31350	31506.71	1.57	0	11956	34483	32916	32133	30566	29783	32525	30175	59	9400	500	21940	50	1	11855168	3681	0.00	0.00	12	1.85	0.00	0.00	74100	20230803	-58.10	29700	20230728	4.55	74100	-58.10	20230803	29700	4.55	20230728	74100	-58.10	20230803	29700	4.55	20230728	0.25	N	462520	500	59 억		186066	N	N	0	N	00	N
52	20230823	141233	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	30900	-450	5	-1.44	6030187450	191122	68.10	31150	32600	30650	40750	21950	31350	31551.52	1.57	0	2421	34483	32916	32133	30566	29783	32525	30175	59	9400	500	21940	50	1	11855168	3663	0.00	0.00	12	1.61	0.00	0.00	74100	20230803	-58.30	29700	20230728	4.04	74100	-58.30	20230803	29700	4.04	20230728	74100	-58.30	20230803	29700	4.04	20230728	0.25	N	462520	500	59 억		186066	N	N	0	N	00	N
53	20230823	131225	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31250	-100	5	-0.32	4975819250	157075	55.97	31150	32600	31050	40750	21950	31350	31678.00	1.57	0	-5389	34483	32916	32133	30566	29783	32525	30175	59	9400	500	21940	50	1	11855168	3705	0.00	0.00	12	1.32	0.00	0.00	74100	20230803	-57.83	29700	20230728	5.22	74100	-57.83	20230803	29700	5.22	20230728	74100	-57.83	20230803	29700	5.22	20230728	0.25	N	462520	500	59 억		186066	N	N	0	N	00	N
54	20230823	121235	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31450	100	2	0.32	4681297050	147689	52.62	31150	32600	31050	40750	21950	31350	31697.01	1.57	0	-6994	34483	32916	32133	30566	29783	32525	30175	59	9400	500	21940	50	1	11855168	3728	0.00	0.00	12	1.25	0.00	0.00	74100	20230803	-57.56	29700	20230728	5.89	74100	-57.56	20230803	29700	5.89	20230728	74100	-57.56	20230803	29700	5.89	20230728	0.25	N	462520	500	59 억		186066	N	N	0	N	00	N
55	20230823	111230	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31550	200	2	0.64	4330291000	136516	48.64	31150	32600	31050	40750	21950	31350	31720.04	1.57	0	-8420	34483	32916	32133	30566	29783	32525	30175	59	9400	500	21940	50	1	11855168	3740	0.00	0.00	12	1.15	0.00	0.00	74100	20230803	-57.42	29700	20230728	6.23	74100	-57.42	20230803	29700	6.23	20230728	74100	-57.42	20230803	29700	6.23	20230728	0.25	N	462520	500	59 억		186066	N	N	0	N	00	N
56	20230823	101230	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31750	400	2	1.28	2576632350	81762	29.13	31150	32150	31050	40750	21950	31350	31513.83	1.57	0	-13371	34483	32916	32133	30566	29783	32525	30175	59	9400	500	21940	50	1	11855168	3764	0.00	0.00	12	0.69	0.00	0.00	74100	20230803	-57.15	29700	20230728	6.90	74100	-57.15	20230803	29700	6.90	20230728	74100	-57.15	20230803	29700	6.90	20230728	0.25	N	462520	500	59 억		186066	N	N	0	N	00	N
57	20230823	091239	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31600	250	2	0.80	830411450	26466	9.43	31150	31600	31050	40750	21950	31350	31376.54	1.57	0	-2289	34483	32916	32133	30566	29783	32525	30175	59	9400	500	21940	50	1	11855168	3746	0.00	0.00	12	0.22	0.00	0.00	74100	20230803	-57.35	29700	20230728	6.40	74100	-57.35	20230803	29700	6.40	20230728	74100	-57.35	20230803	29700	6.40	20230728	0.25	N	462520	500	59 억		186066	N	N	0	N	00	N
58	20230822	161221	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31350	-2400	5	-7.11	8535720000	265136	89.42	33650	33700	31350	43850	23650	33750	32190.40	1.56	0	974	37150	35450	34250	32550	31350	36300	33400	59	10100	500	23620	50	1	11855168	3717	0.00	0.00	12	2.24	0.00	0.00	74100	20230803	-57.69	29700	20230728	5.56	74100	-57.69	20230803	29700	5.56	20230728	74100	-57.69	20230803	29700	5.56	20230728	0.25	N	462520	500	59 억		185262	N	N	0	N	00	N
59	20230822	151221	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31400	-2350	5	-6.96	7858332900	243552	82.14	33650	33700	31350	43850	23650	33750	32253.19	1.56	0	17	37150	35450	34250	32550	31350	36300	33400	59	10100	500	23620	50	1	11855168	3723	0.00	0.00	12	2.05	0.00	0.00	74100	20230803	-57.62	29700	20230728	5.72	74100	-57.62	20230803	29700	5.72	20230728	74100	-57.62	20230803	29700	5.72	20230728	0.25	N	462520	500	59 억		185262	N	N	0	N	00	N
60	20230822	141222	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31900	-1850	5	-5.48	6181590100	190492	64.24	33650	33700	31800	43850	23650	33750	32436.82	1.56	0	431	37150	35450	34250	32550	31350	36300	33400	59	10100	500	23620	50	1	11855168	3782	0.00	0.00	12	1.61	0.00	0.00	74100	20230803	-56.95	29700	20230728	7.41	74100	-56.95	20230803	29700	7.41	20230728	74100	-56.95	20230803	29700	7.41	20230728	0.25	N	462520	500	59 억		185262	N	N	0	N	00	N
61	20230822	131220	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	31950	-1800	5	-5.33	5547314200	170621	57.54	33650	33700	31850	43850	23650	33750	32497.76	1.56	0	4839	37150	35450	34250	32550	31350	36300	33400	59	10100	500	23620	50	1	11855168	3788	0.00	0.00	12	1.44	0.00	0.00	74100	20230803	-56.88	29700	20230728	7.58	74100	-56.88	20230803	29700	7.58	20230728	74100	-56.88	20230803	29700	7.58	20230728	0.25	N	462520	500	59 억		185262	N	N	0	N	00	N
62	20230822	121204	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	32000	-1750	5	-5.19	4703074950	144202	48.63	33650	33700	31950	43850	23650	33750	32598.46	1.56	0	1145	37150	35450	34250	32550	31350	36300	33400	59	10100	500	23620	50	1	11855168	3794	0.00	0.00	12	1.22	0.00	0.00	74100	20230803	-56.82	29700	20230728	7.74	74100	-56.82	20230803	29700	7.74	20230728	74100	-56.82	20230803	29700	7.74	20230728	0.25	N	462520	500	59 억		185262	N	N	0	N	00	N
63	20230822	111217	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	32250	-1500	5	-4.44	3898173150	119133	40.18	33650	33700	32100	43850	23650	33750	32703.56	1.56	0	-527	37150	35450	34250	32550	31350	36300	33400	59	10100	500	23620	50	1	11855168	3823	0.00	0.00	12	1.00	0.00	0.00	74100	20230803	-56.48	29700	20230728	8.59	74100	-56.48	20230803	29700	8.59	20230728	74100	-56.48	20230803	29700	8.59	20230728	0.25	N	462520	500	59 억		185262	N	N	0	N	00	N
64	20230822	101217	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	32600	-1150	5	-3.41	3100101900	94450	31.85	33650	33700	32150	43850	23650	33750	32802.54	1.56	0	-2727	37150	35450	34250	32550	31350	36300	33400	59	10100	500	23620	50	1	11855168	3865	0.00	0.00	12	0.80	0.00	0.00	74100	20230803	-56.01	29700	20230728	9.76	74100	-56.01	20230803	29700	9.76	20230728	74100	-56.01	20230803	29700	9.76	20230728	0.25	N	462520	500	59 억		185262	N	N	0	N	00	N
65	20230822	091215	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33200	-550	5	-1.63	807951550	24174	8.15	33650	33700	33150	43850	23650	33750	33392.67	1.56	0	-4419	37150	35450	34250	32550	31350	36300	33400	59	10100	500	23620	50	1	11855168	3936	0.00	0.00	12	0.20	0.00	0.00	74100	20230803	-55.20	29700	20230728	11.78	74100	-55.20	20230803	29700	11.78	20230728	74100	-55.20	20230803	29700	11.78	20230728	0.25	N	462520	500	59 억		185262	N	N	0	N	00	N
66	20230821	161213	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33750	-250	5	-0.74	9879348850	286696	59.71	33150	35950	33050	44200	23800	34000	34462.48	1.38	0	21985	37733	35866	34633	32766	31533	35250	32150	59	10200	500	23800	50	1	11855168	4001	0.00	0.00	12	2.42	0.00	0.00	74100	20230803	-54.45	29700	20230728	13.64	74100	-54.45	20230803	29700	13.64	20230728	74100	-54.45	20230803	29700	13.64	20230728	0.25	N	462520	500	59 억		163248	N	N	1	N	00	N
67	20230821	151221	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33700	-300	5	-0.88	9562945050	277326	57.75	33150	35950	33050	44200	23800	34000	34483.92	1.38	0	22707	37733	35866	34633	32766	31533	35250	32150	59	10200	500	23800	50	1	11855168	3995	0.00	0.00	12	2.34	0.00	0.00	74100	20230803	-54.52	29700	20230728	13.47	74100	-54.52	20230803	29700	13.47	20230728	74100	-54.52	20230803	29700	13.47	20230728	0.25	N	462520	500	59 억		163248	N	N	1	N	00	N
68	20230821	141213	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	33950	-50	5	-0.15	8970238900	259798	54.10	33150	35950	33050	44200	23800	34000	34529.18	1.38	0	23998	37733	35866	34633	32766	31533	35250	32150	59	10200	500	23800	50	1	11855168	4025	0.00	0.00	12	2.19	0.00	0.00	74100	20230803	-54.18	29700	20230728	14.31	74100	-54.18	20230803	29700	14.31	20230728	74100	-54.18	20230803	29700	14.31	20230728	0.25	N	462520	500	59 억		163248	N	N	1	N	00	N
69	20230821	131230	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	34150	150	2	0.44	8299815950	240028	49.99	33150	35950	33050	44200	23800	34000	34580.24	1.38	0	21811	37733	35866	34633	32766	31533	35250	32150	59	10200	500	23800	50	1	11855168	4049	0.00	0.00	12	2.02	0.00	0.00	74100	20230803	-53.91	29700	20230728	14.98	74100	-53.91	20230803	29700	14.98	20230728	74100	-53.91	20230803	29700	14.98	20230728	0.25	N	462520	500	59 억		163248	N	N	1	N	00	N
70	20230821	121225	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	34300	300	2	0.88	7375035500	213019	44.36	33150	35950	33050	44200	23800	34000	34623.56	1.38	0	27759	37733	35866	34633	32766	31533	35250	32150	59	10200	500	23800	50	1	11855168	4066	0.00	0.00	12	1.80	0.00	0.00	74100	20230803	-53.71	29700	20230728	15.49	74100	-53.71	20230803	29700	15.49	20230728	74100	-53.71	20230803	29700	15.49	20230728	0.25	N	462520	500	59 억		163248	N	N	1	N	00	N
71	20230821	111214	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	35000	1000	2	2.94	6214833900	179376	37.36	33150	35950	33050	44200	23800	34000	34649.52	1.38	0	24706	37733	35866	34633	32766	31533	35250	32150	59	10200	500	23800	50	1	11855168	4149	0.00	0.00	12	1.51	0.00	0.00	74100	20230803	-52.77	29700	20230728	17.85	74100	-52.77	20230803	29700	17.85	20230728	74100	-52.77	20230803	29700	17.85	20230728	0.25	N	462520	500	59 억		163248	N	N	1	N	00	N
72	20230821	101213	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	34600	600	2	1.76	4061050600	118256	24.63	33150	35300	33050	44200	23800	34000	34343.23	1.38	0	16233	37733	35866	34633	32766	31533	35250	32150	59	10200	500	23800	50	1	11855168	4102	0.00	0.00	12	1.00	0.00	0.00	74100	20230803	-53.31	29700	20230728	16.50	74100	-53.31	20230803	29700	16.50	20230728	74100	-53.31	20230803	29700	16.50	20230728	0.25	N	462520	500	59 억		163248	N	N	1	N	00	N
73	20230821	091224	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	34650	650	2	1.91	1452119000	43053	8.97	33150	34850	33050	44200	23800	34000	33724.11	1.38	0	8632	37733	35866	34633	32766	31533	35250	32150	59	10200	500	23800	50	1	11855168	4108	0.00	0.00	12	0.36	0.00	0.00	74100	20230803	-53.24	29700	20230728	16.67	74100	-53.24	20230803	29700	16.67	20230728	74100	-53.24	20230803	29700	16.67	20230728	0.25	N	462520	500	59 억		163248	N	N	1	N	00	N
74	20230818	161214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	34000	-2000	5	-5.56	15944015300	461410	116.86	34650	36500	33400	46800	25200	36000	34551.96	1.93	0	-33744	38533	37266	35533	34266	32533	36400	33400	59	10800	500	25200	50	1	11855168	4031	0.00	0.00	12	3.89	0.00	0.00	74100	20230803	-54.12	29700	20230728	14.48	74100	-54.12	20230803	29700	14.48	20230728	74100	-54.12	20230803	29700	14.48	20230728	0.27	N	462520	500	59 억		228308	N	N	1	N	00	N
75	20230818	151203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	34500	-1500	5	-4.17	15248295500	441023	111.70	34650	36500	33400	46800	25200	36000	34570.18	1.93	0	-32805	38533	37266	35533	34266	32533	36400	33400	59	10800	500	25200	50	1	11855168	4090	0.00	0.00	12	3.72	0.00	0.00	74100	20230803	-53.44	29700	20230728	16.16	74100	-53.44	20230803	29700	16.16	20230728	74100	-53.44	20230803	29700	16.16	20230728	0.27	N	462520	500	59 억		228308	N	N	4	N	00	N
76	20230818	141215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	34050	-1950	5	-5.42	14241024950	411684	104.27	34650	36500	33400	46800	25200	36000	34587.20	1.93	0	-27096	38533	37266	35533	34266	32533	36400	33400	59	10800	500	25200	50	1	11855168	4037	0.00	0.00	12	3.47	0.00	0.00	74100	20230803	-54.05	29700	20230728	14.65	74100	-54.05	20230803	29700	14.65	20230728	74100	-54.05	20230803	29700	14.65	20230728	0.27	N	462520	500	59 억		228308	N	N	4	N	00	N
77	20230818	131206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	34650	-1350	5	-3.75	12740166850	368080	93.22	34650	36500	33400	46800	25200	36000	34607.06	1.93	0	-22576	38533	37266	35533	34266	32533	36400	33400	59	10800	500	25200	50	1	11855168	4108	0.00	0.00	12	3.10	0.00	0.00	74100	20230803	-53.24	29700	20230728	16.67	74100	-53.24	20230803	29700	16.67	20230728	74100	-53.24	20230803	29700	16.67	20230728	0.27	N	462520	500	59 억		228308	N	N	4	N	00	N
78	20230818	121218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	33650	-2350	5	-6.53	6593886050	192891	48.85	34650	35300	33600	46800	25200	36000	34170.91	1.93	0	-10128	38533	37266	35533	34266	32533	36400	33400	59	10800	500	25200	50	1	11855168	3989	0.00	0.00	12	1.63	0.00	0.00	74100	20230803	-54.59	29700	20230728	13.30	74100	-54.59	20230803	29700	13.30	20230728	74100	-54.59	20230803	29700	13.30	20230728	0.27	N	462520	500	59 억		228308	N	N	4	N	00	N
79	20230818	111209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	34100	-1900	5	-5.28	5776482750	168724	42.73	34650	35300	33650	46800	25200	36000	34221.15	1.93	0	-11615	38533	37266	35533	34266	32533	36400	33400	59	10800	500	25200	50	1	11855168	4043	0.00	0.00	12	1.42	0.00	0.00	74100	20230803	-53.98	29700	20230728	14.81	74100	-53.98	20230803	29700	14.81	20230728	74100	-53.98	20230803	29700	14.81	20230728	0.27	N	462520	500	59 억		228308	N	N	4	N	00	N
80	20230818	101216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	33800	-2200	5	-6.11	4477782800	130433	33.03	34650	35300	33700	46800	25200	36000	34311.56	1.93	0	-18084	38533	37266	35533	34266	32533	36400	33400	59	10800	500	25200	50	1	11855168	4007	0.00	0.00	12	1.10	0.00	0.00	74100	20230803	-54.39	29700	20230728	13.80	74100	-54.39	20230803	29700	13.80	20230728	74100	-54.39	20230803	29700	13.80	20230728	0.27	N	462520	500	59 억		228308	N	N	4	N	00	N
81	20230818	091220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	34500	-1500	5	-4.17	1686381700	48542	12.29	34650	35300	34300	46800	25200	36000	34702.31	1.93	0	-4597	38533	37266	35533	34266	32533	36400	33400	59	10800	500	25200	50	1	11855168	4090	0.00	0.00	12	0.41	0.00	0.00	74100	20230803	-53.44	29700	20230728	16.16	74100	-53.44	20230803	29700	16.16	20230728	74100	-53.44	20230803	29700	16.16	20230728	0.27	N	462520	500	59 억		228308	N	N	4	N	00	N
82	20230817	161215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	36000	-1400	5	-3.74	12237343700	348427	110.10	36700	36800	33800	48600	26200	37400	35107.18	2.11	0	5821	39833	38616	37333	36116	34833	37975	35475	59	11200	500	26180	50	1	11855168	4268	0.00	0.00	12	2.94	0.00	0.00	74100	20230803	-51.42	29700	20230728	21.21	74100	-51.42	20230803	29700	21.21	20230728	74100	-51.42	20230803	29700	21.21	20230728	0.29	N	462520	500	59 억		249570	N	N	4	N	00	N
83	20230817	151222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	35450	-1950	5	-5.21	10646202850	304079	96.09	36700	36800	33800	48600	26200	37400	35011.14	2.11	0	696	39833	38616	37333	36116	34833	37975	35475	59	11200	500	26180	50	1	11855168	4203	0.00	0.00	12	2.56	0.00	0.00	74100	20230803	-52.16	29700	20230728	19.36	74100	-52.16	20230803	29700	19.36	20230728	74100	-52.16	20230803	29700	19.36	20230728	0.29	N	462520	500	59 억		249570	N	N	0	N	00	N
84	20230817	141216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	35450	-1950	5	-5.21	8989918650	256896	81.18	36700	36800	33800	48600	26200	37400	34994.19	2.11	0	-12400	39833	38616	37333	36116	34833	37975	35475	59	11200	500	26180	50	1	11855168	4203	0.00	0.00	12	2.17	0.00	0.00	74100	20230803	-52.16	29700	20230728	19.36	74100	-52.16	20230803	29700	19.36	20230728	74100	-52.16	20230803	29700	19.36	20230728	0.29	N	462520	500	59 억		249570	N	N	0	N	00	N
85	20230817	131208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	35450	-1950	5	-5.21	8300880350	237349	75.00	36700	36800	33800	48600	26200	37400	34973.10	2.11	0	-14932	39833	38616	37333	36116	34833	37975	35475	59	11200	500	26180	50	1	11855168	4203	0.00	0.00	12	2.00	0.00	0.00	74100	20230803	-52.16	29700	20230728	19.36	74100	-52.16	20230803	29700	19.36	20230728	74100	-52.16	20230803	29700	19.36	20230728	0.29	N	462520	500	59 억		249570	N	N	0	N	00	N
86	20230817	121211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	34950	-2450	5	-6.55	7109909700	203783	64.40	36700	36800	33800	48600	26200	37400	34889.35	2.11	0	-22491	39833	38616	37333	36116	34833	37975	35475	59	11200	500	26180	50	1	11855168	4143	0.00	0.00	12	1.72	0.00	0.00	74100	20230803	-52.83	29700	20230728	17.68	74100	-52.83	20230803	29700	17.68	20230728	74100	-52.83	20230803	29700	17.68	20230728	0.29	N	462520	500	59 억		249570	N	N	0	N	00	N
87	20230817	111212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	34500	-2900	5	-7.75	6159542750	176564	55.80	36700	36800	33800	48600	26200	37400	34885.31	2.11	0	-27123	39833	38616	37333	36116	34833	37975	35475	59	11200	500	26180	50	1	11855168	4090	0.00	0.00	12	1.49	0.00	0.00	74100	20230803	-53.44	29700	20230728	16.16	74100	-53.44	20230803	29700	16.16	20230728	74100	-53.44	20230803	29700	16.16	20230728	0.29	N	462520	500	59 억		249570	N	N	0	N	00	N
88	20230817	101206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	34750	-2650	5	-7.09	4610888500	131327	41.50	36700	36800	34300	48600	26200	37400	35109.61	2.11	0	-33213	39833	38616	37333	36116	34833	37975	35475	59	11200	500	26180	50	1	11855168	4120	0.00	0.00	12	1.11	0.00	0.00	74100	20230803	-53.10	29700	20230728	17.00	74100	-53.10	20230803	29700	17.00	20230728	74100	-53.10	20230803	29700	17.00	20230728	0.29	N	462520	500	59 억		249570	N	N	0	N	00	N
89	20230817	091205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	35500	-1900	5	-5.08	1677667550	46926	14.83	36700	36800	35150	48600	26200	37400	35750.61	2.11	0	-12154	39833	38616	37333	36116	34833	37975	35475	59	11200	500	26180	50	1	11855168	4209	0.00	0.00	12	0.40	0.00	0.00	74100	20230803	-52.09	29700	20230728	19.53	74100	-52.09	20230803	29700	19.53	20230728	74100	-52.09	20230803	29700	19.53	20230728	0.29	N	462520	500	59 억		249570	N	N	0	N	00	N
90	20230816	161211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	37400	-1650	5	-4.23	11347584250	305638	117.18	38150	38550	36050	50700	27350	39050	37127.17	1.54	0	63259	42216	40632	39816	38232	37416	40225	37825	59	11675	500	27330	50	1	11855168	4434	0.00	0.00	12	2.58	0.00	0.00	74100	20230803	-49.53	29700	20230728	25.93	74100	-49.53	20230803	29700	25.93	20230728	74100	-49.53	20230803	29700	25.93	20230728	0.38	N	462520	500	59 억		182681	N	N	0	N	00	N
91	20230816	151213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	37250	-1800	5	-4.61	10722921850	288983	110.80	38150	38550	36050	50700	27350	39050	37105.59	1.54	0	62195	42216	40632	39816	38232	37416	40225	37825	59	11675	500	27330	50	1	11855168	4416	0.00	0.00	12	2.44	0.00	0.00	74100	20230803	-49.73	29700	20230728	25.42	74100	-49.73	20230803	29700	25.42	20230728	74100	-49.73	20230803	29700	25.42	20230728	0.38	N	462520	500	59 억		182681	N	N	0	N	00	N
92	20230816	141210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	36800	-2250	5	-5.76	9435923650	254398	97.54	38150	38550	36050	50700	27350	39050	37091.04	1.54	0	57614	42216	40632	39816	38232	37416	40225	37825	59	11675	500	27330	50	1	11855168	4363	0.00	0.00	12	2.15	0.00	0.00	74100	20230803	-50.34	29700	20230728	23.91	74100	-50.34	20230803	29700	23.91	20230728	74100	-50.34	20230803	29700	23.91	20230728	0.38	N	462520	500	59 억		182681	N	N	0	N	00	N
93	20230816	131208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	36450	-2600	5	-6.66	8304131850	223395	85.65	38150	38550	36050	50700	27350	39050	37172.26	1.54	0	51306	42216	40632	39816	38232	37416	40225	37825	59	11675	500	27330	50	1	11855168	4321	0.00	0.00	12	1.88	0.00	0.00	74100	20230803	-50.81	29700	20230728	22.73	74100	-50.81	20230803	29700	22.73	20230728	74100	-50.81	20230803	29700	22.73	20230728	0.38	N	462520	500	59 억		182681	N	N	0	N	00	N
94	20230816	121227	57	100.00	KOSPI		비금속광물	N	N	N	N		N	36650	-2400	5	-6.15	6716819250	179861	68.96	38150	38550	36050	50700	27350	39050	37344.32	1.54	0	31713	42216	40632	39816	38232	37416	40225	37825	59	11675	500	27330	50	1	11855168	4345	0.00	0.00	12	1.52	0.00	0.00	74100	20230803	-50.54	29700	20230728	23.40	74100	-50.54	20230803	29700	23.40	20230728	74100	-50.54	20230803	29700	23.40	20230728	0.38	N	462520	500	59 억		182681	N	N	0	N	00	N
95	20230816	111223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	37450	-1600	5	-4.10	4273543300	113481	43.51	38150	38550	37150	50700	27350	39050	37658.43	1.54	0	19804	42216	40632	39816	38232	37416	40225	37825	59	11675	500	27330	50	1	11855168	4440	0.00	0.00	12	0.96	0.00	0.00	74100	20230803	-49.46	29700	20230728	26.09	74100	-49.46	20230803	29700	26.09	20230728	74100	-49.46	20230803	29700	26.09	20230728	0.38	N	462520	500	59 억		182681	N	N	0	N	00	N
96	20230816	101213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	37750	-1300	5	-3.33	3519538950	93444	35.83	38150	38550	37150	50700	27350	39050	37664.40	1.54	0	16262	42216	40632	39816	38232	37416	40225	37825	59	11675	500	27330	50	1	11855168	4475	0.00	0.00	12	0.79	0.00	0.00	74100	20230803	-49.06	29700	20230728	27.10	74100	-49.06	20230803	29700	27.10	20230728	74100	-49.06	20230803	29700	27.10	20230728	0.38	N	462520	500	59 억		182681	N	N	0	N	00	N
97	20230816	091206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	37700	-1350	5	-3.46	1726027100	45635	17.50	38150	38550	37150	50700	27350	39050	37821.93	1.54	0	4271	42216	40632	39816	38232	37416	40225	37825	59	11675	500	27330	50	1	11855168	4469	0.00	0.00	12	0.38	0.00	0.00	74100	20230803	-49.12	29700	20230728	26.94	74100	-49.12	20230803	29700	26.94	20230728	74100	-49.12	20230803	29700	26.94	20230728	0.38	N	462520	500	59 억		182681	N	N	0	N	00	N
98	20230814	161155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	39050	-1950	5	-4.76	9644765550	241381	50.90	40100	41400	39000	53300	28700	41000	39962.31	1.60	0	-5809	43233	42116	40933	39816	38633	42675	40375	59	12300	500	28700	50	1	11855168	4629	0.00	0.00	12	2.04	0.00	0.00	74100	20230803	-47.30	29700	20230728	31.48	74100	-47.30	20230803	29700	31.48	20230728	74100	-47.30	20230803	29700	31.48	20230728	0.40	N	462520	500	59 억		189351	N	N	7	N	00	N
99	20230814	151152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	39450	-1550	5	-3.78	8729815500	217994	45.97	40100	41400	39150	53300	28700	41000	40045.97	1.60	0	-6231	43233	42116	40933	39816	38633	42675	40375	59	12300	500	28700	50	1	11855168	4677	0.00	0.00	12	1.84	0.00	0.00	74100	20230803	-46.76	29700	20230728	32.83	74100	-46.76	20230803	29700	32.83	20230728	74100	-46.76	20230803	29700	32.83	20230728	0.40	N	462520	500	59 억		189351	N	N	7	N	00	N
100	20230814	141155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	39350	-1650	5	-4.02	7700424550	191841	40.45	40100	41400	39250	53300	28700	41000	40139.45	1.60	0	-7166	43233	42116	40933	39816	38633	42675	40375	59	12300	500	28700	50	1	11855168	4665	0.00	0.00	12	1.62	0.00	0.00	74100	20230803	-46.90	29700	20230728	32.49	74100	-46.90	20230803	29700	32.49	20230728	74100	-46.90	20230803	29700	32.49	20230728	0.40	N	462520	500	59 억		189351	N	N	7	N	00	N
101	20230814	131141	57	100.00	KOSPI		비금속광물	N	N	N	N		N	39850	-1150	5	-2.80	6512183250	161767	34.11	40100	41400	39600	53300	28700	41000	40256.39	1.60	0	-7418	43233	42116	40933	39816	38633	42675	40375	59	12300	500	28700	50	1	11855168	4724	0.00	0.00	12	1.36	0.00	0.00	74100	20230803	-46.22	29700	20230728	34.18	74100	-46.22	20230803	29700	34.18	20230728	74100	-46.22	20230803	29700	34.18	20230728	0.40	N	462520	500	59 억		189351	N	N	7	N	00	N
102	20230814	121151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	40100	-900	5	-2.20	5631506950	139674	29.45	40100	41400	39850	53300	28700	41000	40318.75	1.60	0	-7345	43233	42116	40933	39816	38633	42675	40375	59	12300	500	28700	50	1	11855168	4754	0.00	0.00	12	1.18	0.00	0.00	74100	20230803	-45.88	29700	20230728	35.02	74100	-45.88	20230803	29700	35.02	20230728	74100	-45.88	20230803	29700	35.02	20230728	0.40	N	462520	500	59 억		189351	N	N	7	N	00	N
103	20230814	111142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	40300	-700	5	-1.71	4789390800	118642	25.02	40100	41400	39850	53300	28700	41000	40368.23	1.60	0	-7213	43233	42116	40933	39816	38633	42675	40375	59	12300	500	28700	50	1	11855168	4778	0.00	0.00	12	1.00	0.00	0.00	74100	20230803	-45.61	29700	20230728	35.69	74100	-45.61	20230803	29700	35.69	20230728	74100	-45.61	20230803	29700	35.69	20230728	0.40	N	462520	500	59 억		189351	N	N	7	N	00	N
104	20230814	101148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	40500	-500	5	-1.22	3780147700	93581	19.73	40100	41400	39850	53300	28700	41000	40394.15	1.60	0	-8626	43233	42116	40933	39816	38633	42675	40375	59	12300	500	28700	50	1	11855168	4801	0.00	0.00	12	0.79	0.00	0.00	74100	20230803	-45.34	29700	20230728	36.36	74100	-45.34	20230803	29700	36.36	20230728	74100	-45.34	20230803	29700	36.36	20230728	0.40	N	462520	500	59 억		189351	N	N	7	N	00	N
105	20230814	091143	57	100.00	KOSPI		비금속광물	N	N	N	N		N	40150	-850	5	-2.07	1402451500	34925	7.36	40100	40600	39850	53300	28700	41000	40155.20	1.60	0	-1967	43233	42116	40933	39816	38633	42675	40375	59	12300	500	28700	50	1	11855168	4760	0.00	0.00	12	0.29	0.00	0.00	74100	20230803	-45.82	29700	20230728	35.19	74100	-45.82	20230803	29700	35.19	20230728	74100	-45.82	20230803	29700	35.19	20230728	0.40	N	462520	500	59 억		189351	N	N	7	N	00	N
106	20230811	161142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	41000	-650	5	-1.56	17457852600	427249	58.87	40700	42050	39750	54100	29200	41650	40836.04	1.31	0	32819	49916	45782	43466	39332	37016	44625	38175	59	12450	500	29150	50	1	11855168	4861	0.00	0.00	12	3.60	0.00	0.00	74100	20230803	-44.67	29700	20230728	38.05	74100	-44.67	20230803	29700	38.05	20230728	74100	-44.67	20230803	29700	38.05	20230728	0.57	N	462520	500	59 억		155395	N	N	7	N	00	N
107	20230811	151135	57	100.00	KOSPI		비금속광물	N	N	N	N		N	40850	-800	5	-1.92	15746456450	385688	53.14	40700	42050	39750	54100	29200	41650	40826.46	1.31	0	36569	49916	45782	43466	39332	37016	44625	38175	59	12450	500	29150	50	1	11855168	4843	0.00	0.00	12	3.25	0.00	0.00	74100	20230803	-44.87	29700	20230728	37.54	74100	-44.87	20230803	29700	37.54	20230728	74100	-44.87	20230803	29700	37.54	20230728	0.57	N	462520	500	59 억		155395	N	N	4	N	00	N
108	20230811	141133	57	100.00	KOSPI		비금속광물	N	N	N	N		N	40350	-1300	5	-3.12	12781859150	312540	43.06	40700	42050	39750	54100	29200	41650	40896.18	1.31	0	40643	49916	45782	43466	39332	37016	44625	38175	59	12450	500	29150	50	1	11855168	4784	0.00	0.00	12	2.64	0.00	0.00	74100	20230803	-45.55	29700	20230728	35.86	74100	-45.55	20230803	29700	35.86	20230728	74100	-45.55	20230803	29700	35.86	20230728	0.57	N	462520	500	59 억		155395	N	N	4	N	00	N
109	20230811	131133	57	100.00	KOSPI		비금속광물	N	N	N	N		N	40850	-800	5	-1.92	11374711500	277791	38.28	40700	42050	39750	54100	29200	41650	40946.45	1.31	0	38411	49916	45782	43466	39332	37016	44625	38175	59	12450	500	29150	50	1	11855168	4843	0.00	0.00	12	2.34	0.00	0.00	74100	20230803	-44.87	29700	20230728	37.54	74100	-44.87	20230803	29700	37.54	20230728	74100	-44.87	20230803	29700	37.54	20230728	0.57	N	462520	500	59 억		155395	N	N	4	N	00	N
110	20230811	121123	57	100.00	KOSPI		비금속광물	N	N	N	N		N	41000	-650	5	-1.56	10617852700	259295	35.73	40700	42050	39750	54100	29200	41650	40948.33	1.31	0	33442	49916	45782	43466	39332	37016	44625	38175	59	12450	500	29150	50	1	11855168	4861	0.00	0.00	12	2.19	0.00	0.00	74100	20230803	-44.67	29700	20230728	38.05	74100	-44.67	20230803	29700	38.05	20230728	74100	-44.67	20230803	29700	38.05	20230728	0.57	N	462520	500	59 억		155395	N	N	4	N	00	N
111	20230811	111124	57	100.00	KOSPI		비금속광물	N	N	N	N		N	41650	0	3	0.00	8565904300	209320	28.84	40700	42050	39750	54100	29200	41650	40921.76	1.31	0	23396	49916	45782	43466	39332	37016	44625	38175	59	12450	500	29150	50	1	11855168	4938	0.00	0.00	12	1.77	0.00	0.00	74100	20230803	-43.79	29700	20230728	40.24	74100	-43.79	20230803	29700	40.24	20230728	74100	-43.79	20230803	29700	40.24	20230728	0.57	N	462520	500	59 억		155395	N	N	4	N	00	N
112	20230811	101117	57	100.00	KOSPI		비금속광물	N	N	N	N		N	40750	-900	5	-2.16	5540405550	136463	18.80	40700	41400	39750	54100	29200	41650	40598.35	1.31	0	14135	49916	45782	43466	39332	37016	44625	38175	59	12450	500	29150	50	1	11855168	4831	0.00	0.00	12	1.15	0.00	0.00	74100	20230803	-45.01	29700	20230728	37.21	74100	-45.01	20230803	29700	37.21	20230728	74100	-45.01	20230803	29700	37.21	20230728	0.57	N	462520	500	59 억		155395	N	N	4	N	00	N
113	20230811	091133	57	100.00	KOSPI		비금속광물	N	N	N	N		N	40800	-850	5	-2.04	1748572950	43082	5.94	40700	41350	40150	54100	29200	41650	40581.61	1.31	0	2628	49916	45782	43466	39332	37016	44625	38175	59	12450	500	29150	50	1	11855168	4837	0.00	0.00	12	0.36	0.00	0.00	74100	20230803	-44.94	29700	20230728	37.37	74100	-44.94	20230803	29700	37.37	20230728	74100	-44.94	20230803	29700	37.37	20230728	0.57	N	462520	500	59 억		155395	N	N	4	N	00	N
114	20230810	161120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	41650	-3400	5	-7.55	31153924850	697524	80.80	46800	47600	41150	58500	31550	45050	44673.92	1.54	0	-31269	51316	48182	45866	42732	40416	47025	41575	59	13475	500	31530	50	1	11855168	4938	0.00	0.00	12	5.88	0.00	0.00	74100	20230803	-43.79	29700	20230728	40.24	74100	-43.79	20230803	29700	40.24	20230728	74100	-43.79	20230803	29700	40.24	20230728	0.49	N	462520	500	59 억		182804	N	N	4	N	00	N
115	20230810	151117	57	100.00	KOSPI		비금속광물	N	N	N	N		N	41850	-3200	5	-7.10	29026457800	646298	74.86	46800	47600	41650	58500	31550	45050	44911.88	1.54	0	-28557	51316	48182	45866	42732	40416	47025	41575	59	13475	500	31530	50	1	11855168	4961	0.00	0.00	12	5.45	0.00	0.00	74100	20230803	-43.52	29700	20230728	40.91	74100	-43.52	20230803	29700	40.91	20230728	74100	-43.52	20230803	29700	40.91	20230728	0.49	N	462520	500	59 억		182804	N	N	0	N	00	N
116	20230810	141117	57	100.00	KOSPI		비금속광물	N	N	N	N		N	44500	-550	5	-1.22	21393911350	468107	54.22	46800	47600	44150	58500	31550	45050	45703.05	1.54	0	-33205	51316	48182	45866	42732	40416	47025	41575	59	13475	500	31530	50	1	11855168	5276	0.00	0.00	12	3.95	0.00	0.00	74100	20230803	-39.95	29700	20230728	49.83	74100	-39.95	20230803	29700	49.83	20230728	74100	-39.95	20230803	29700	49.83	20230728	0.49	N	462520	500	59 억		182804	N	N	0	N	00	N
117	20230810	131106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	45000	-50	5	-0.11	19226609650	419692	48.61	46800	47600	44400	58500	31550	45050	45811.26	1.54	0	-32852	51316	48182	45866	42732	40416	47025	41575	59	13475	500	31530	50	1	11855168	5335	0.00	0.00	12	3.54	0.00	0.00	74100	20230803	-39.27	29700	20230728	51.52	74100	-39.27	20230803	29700	51.52	20230728	74100	-39.27	20230803	29700	51.52	20230728	0.49	N	462520	500	59 억		182804	N	N	0	N	00	N
118	20230810	121128	57	100.00	KOSPI		비금속광물	N	N	N	N		N	45300	250	2	0.55	11406026400	249463	28.90	46800	47600	44400	58500	31550	45050	45722.34	1.54	0	-31401	51316	48182	45866	42732	40416	47025	41575	59	13475	500	31530	50	1	11855168	5370	0.00	0.00	12	2.10	0.00	0.00	74100	20230803	-38.87	29700	20230728	52.53	74100	-38.87	20230803	29700	52.53	20230728	74100	-38.87	20230803	29700	52.53	20230728	0.49	N	462520	500	59 억		182804	N	N	0	N	00	N
119	20230810	111129	57	100.00	KOSPI		비금속광물	N	N	N	N		N	44950	-100	5	-0.22	10215886750	222979	25.83	46800	47600	44400	58500	31550	45050	45815.50	1.54	0	-27781	51316	48182	45866	42732	40416	47025	41575	59	13475	500	31530	50	1	11855168	5329	0.00	0.00	12	1.88	0.00	0.00	74100	20230803	-39.34	29700	20230728	51.35	74100	-39.34	20230803	29700	51.35	20230728	74100	-39.34	20230803	29700	51.35	20230728	0.49	N	462520	500	59 억		182804	N	N	0	N	00	N
120	20230810	101124	57	100.00	KOSPI		비금속광물	N	N	N	N		N	45050	0	3	0.00	7936770450	172660	20.00	46800	47600	44400	58500	31550	45050	45967.68	1.54	0	-21700	51316	48182	45866	42732	40416	47025	41575	59	13475	500	31530	50	1	11855168	5341	0.00	0.00	12	1.46	0.00	0.00	74100	20230803	-39.20	29700	20230728	51.68	74100	-39.20	20230803	29700	51.68	20230728	74100	-39.20	20230803	29700	51.68	20230728	0.49	N	462520	500	59 억		182804	N	N	0	N	00	N
121	20230810	091132	57	100.00	KOSPI		비금속광물	N	N	N	N		N	46350	1300	2	2.89	3617625450	77394	8.96	46800	47600	46050	58500	31550	45050	46743.19	1.54	0	-5851	51316	48182	45866	42732	40416	47025	41575	59	13475	500	31530	50	1	11855168	5495	0.00	0.00	12	0.65	0.00	0.00	74100	20230803	-37.45	29700	20230728	56.06	74100	-37.45	20230803	29700	56.06	20230728	74100	-37.45	20230803	29700	56.06	20230728	0.49	N	462520	500	59 억		182804	N	N	0	N	00	N
122	20230809	161117	57	100.00	KOSPI		비금속광물	N	N	N	N		N	45050	-1000	5	-2.17	36043800950	786367	34.49	45100	49000	43550	59800	32250	46050	45836.20	1.68	0	-17181	59850	52950	48700	41800	37550	56400	45250	59	13775	500	32230	50	1	11855168	5341	0.00	0.00	12	6.63	0.00	0.00	74100	20230803	-39.20	29700	20230728	51.68	74100	-39.20	20230803	29700	51.68	20230728	74100	-39.20	20230803	29700	51.68	20230728	0.49	N	462520	500	59 억		198995	N	Y	0	N	00	N
123	20230809	151106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	44850	-1200	5	-2.61	35088972650	765159	33.56	45100	49000	43550	59800	32250	46050	45858.23	1.68	0	-16192	59850	52950	48700	41800	37550	56400	45250	59	13775	500	32230	50	1	11855168	5317	0.00	0.00	12	6.45	0.00	0.00	74100	20230803	-39.47	29700	20230728	51.01	74100	-39.47	20230803	29700	51.01	20230728	74100	-39.47	20230803	29700	51.01	20230728	0.49	N	462520	500	59 억		198995	N	N	0	N	00	N
124	20230809	141101	57	100.00	KOSPI		비금속광물	N	N	N	N		N	44700	-1350	5	-2.93	32548113350	708551	31.07	45100	49000	43550	59800	32250	46050	45936.05	1.68	0	-18137	59850	52950	48700	41800	37550	56400	45250	59	13775	500	32230	50	1	11855168	5299	0.00	0.00	12	5.98	0.00	0.00	74100	20230803	-39.68	29700	20230728	50.51	74100	-39.68	20230803	29700	50.51	20230728	74100	-39.68	20230803	29700	50.51	20230728	0.49	N	462520	500	59 억		198995	N	N	0	N	00	N
125	20230809	131126	57	100.00	KOSPI		비금속광물	N	N	N	N		N	45450	-600	5	-1.30	30211112450	656411	28.79	45100	49000	43550	59800	32250	46050	46024.66	1.68	0	-27876	59850	52950	48700	41800	37550	56400	45250	59	13775	500	32230	50	1	11855168	5388	0.00	0.00	12	5.54	0.00	0.00	74100	20230803	-38.66	29700	20230728	53.03	74100	-38.66	20230803	29700	53.03	20230728	74100	-38.66	20230803	29700	53.03	20230728	0.49	N	462520	500	59 억		198995	N	N	0	N	00	N
126	20230809	121125	57	100.00	KOSPI		비금속광물	N	N	N	N		N	45850	-200	5	-0.43	28369569800	615986	27.01	45100	49000	43550	59800	32250	46050	46055.55	1.68	0	-28031	59850	52950	48700	41800	37550	56400	45250	59	13775	500	32230	50	1	11855168	5436	0.00	0.00	12	5.20	0.00	0.00	74100	20230803	-38.12	29700	20230728	54.38	74100	-38.12	20230803	29700	54.38	20230728	74100	-38.12	20230803	29700	54.38	20230728	0.49	N	462520	500	59 억		198995	N	N	0	N	00	N
127	20230809	111115	57	100.00	KOSPI		비금속광물	N	N	N	N		N	45150	-900	5	-1.95	19574464550	428464	18.79	45100	49000	43550	59800	32250	46050	45684.62	1.68	0	-27585	59850	52950	48700	41800	37550	56400	45250	59	13775	500	32230	50	1	11855168	5353	0.00	0.00	12	3.61	0.00	0.00	74100	20230803	-39.07	29700	20230728	52.02	74100	-39.07	20230803	29700	52.02	20230728	74100	-39.07	20230803	29700	52.02	20230728	0.49	N	462520	500	59 억		198995	N	N	0	N	00	N
128	20230809	101104	57	100.00	KOSPI		비금속광물	N	N	N	N		N	44000	-2050	5	-4.45	7713335550	174779	7.67	45100	45300	43550	59800	32250	46050	44124.38	1.68	0	-22060	59850	52950	48700	41800	37550	56400	45250	59	13775	500	32230	50	1	11855168	5216	0.00	0.00	12	1.47	0.00	0.00	74100	20230803	-40.62	29700	20230728	48.15	74100	-40.62	20230803	29700	48.15	20230728	74100	-40.62	20230803	29700	48.15	20230728	0.49	N	462520	500	59 억		198995	N	N	0	N	00	N
129	20230809	091110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	43850	-2200	5	-4.78	2479374000	55943	2.45	45100	45300	43550	59800	32250	46050	44298.16	1.68	0	-3350	59850	52950	48700	41800	37550	56400	45250	59	13775	500	32230	50	1	11855168	5198	0.00	0.00	12	0.47	0.00	0.00	74100	20230803	-40.82	29700	20230728	47.64	74100	-40.82	20230803	29700	47.64	20230728	74100	-40.82	20230803	29700	47.64	20230728	0.49	N	462520	500	59 억		198995	N	N	0	N	00	N
130	20230808	161130	57	100.00	KOSPI		비금속광물	N	N	N	N		N	46050	-800	5	-1.71	115017667850	2256574	332.97	45000	55600	44450	60900	32800	46850	50978.84	1.39	0	36917	56083	51466	48483	43866	40883	49975	42375	59	14050	500	32790	50	1	11855168	5459	0.00	0.00	12	19.03	0.00	0.00	74100	20230803	-37.85	29700	20230728	55.05	74100	-37.85	20230803	29700	55.05	20230728	74100	-37.85	20230803	29700	55.05	20230728	0.61	N	462520	500	59 억		164784	N	N	0	N	00	N
131	20230808	151115	57	100.00	KOSPI		비금속광물	N	N	N	N		N	47400	550	2	1.17	112701170450	2206524	325.58	45000	55600	44450	60900	32800	46850	51076.39	1.39	0	38064	56083	51466	48483	43866	40883	49975	42375	59	14050	500	32790	50	1	11855168	5619	0.00	0.00	12	18.61	0.00	0.00	74100	20230803	-36.03	29700	20230728	59.60	74100	-36.03	20230803	29700	59.60	20230728	74100	-36.03	20230803	29700	59.60	20230728	0.61	N	462520	500	59 억		164784	N	N	0	N	00	N
132	20230808	141111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	47650	800	2	1.71	107708563750	2100993	310.01	45000	55600	44450	60900	32800	46850	51265.60	1.39	0	18123	56083	51466	48483	43866	40883	49975	42375	59	14050	500	32790	50	1	11855168	5649	0.00	0.00	12	17.72	0.00	0.00	74100	20230803	-35.70	29700	20230728	60.44	74100	-35.70	20230803	29700	60.44	20230728	74100	-35.70	20230803	29700	60.44	20230728	0.61	N	462520	500	59 억		164784	N	N	0	N	00	N
133	20230808	131100	57	100.00	KOSPI		비금속광물	N	N	N	N		N	50400	3550	2	7.58	98119013150	1904389	281.00	45000	55600	44450	60900	32800	46850	51522.63	1.39	0	-220	56083	51466	48483	43866	40883	49975	42375	59	14050	500	32790	100	1	11855168	5975	0.00	0.00	12	16.06	0.00	0.00	74100	20230803	-31.98	29700	20230728	69.70	74100	-31.98	20230803	29700	69.70	20230728	74100	-31.98	20230803	29700	69.70	20230728	0.61	N	462520	500	59 억		164784	N	N	0	N	00	N
134	20230808	121108	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52600	5750	2	12.27	86748849200	1682597	248.27	45000	55600	44450	60900	32800	46850	51556.59	1.39	0	-11932	56083	51466	48483	43866	40883	49975	42375	59	14050	500	32790	100	1	11855168	6236	0.00	0.00	12	14.19	0.00	0.00	74100	20230803	-29.01	29700	20230728	77.10	74100	-29.01	20230803	29700	77.10	20230728	74100	-29.01	20230803	29700	77.10	20230728	0.61	N	462520	500	59 억		164784	N	N	0	N	00	N
135	20230808	111054	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54400	7550	2	16.12	45354159900	912632	134.66	45000	54700	44450	60900	32800	46850	49696.07	1.39	0	-11021	56083	51466	48483	43866	40883	49975	42375	59	14050	500	32790	100	1	11855168	6449	0.00	0.00	12	7.70	0.00	0.00	74100	20230803	-26.59	29700	20230728	83.16	74100	-26.59	20230803	29700	83.16	20230728	74100	-26.59	20230803	29700	83.16	20230728	0.61	N	462520	500	59 억		164784	N	N	0	N	00	N
136	20230808	101111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	46550	-300	5	-0.64	9276403450	202673	29.91	45000	47150	44450	60900	32800	46850	45770.17	1.39	0	16027	56083	51466	48483	43866	40883	49975	42375	59	14050	500	32790	50	1	11855168	5519	0.00	0.00	12	1.71	0.00	0.00	74100	20230803	-37.18	29700	20230728	56.73	74100	-37.18	20230803	29700	56.73	20230728	74100	-37.18	20230803	29700	56.73	20230728	0.61	N	462520	500	59 억		164784	N	N	0	N	00	N
137	20230808	091116	57	100.00	KOSPI		비금속광물	N	N	N	N		N	46300	-550	5	-1.17	3010564800	65321	9.64	45000	47150	45000	60900	32800	46850	46088.49	1.39	0	3805	56083	51466	48483	43866	40883	49975	42375	59	14050	500	32790	50	1	11855168	5489	0.00	0.00	12	0.55	0.00	0.00	74100	20230803	-37.52	29700	20230728	55.89	74100	-37.52	20230803	29700	55.89	20230728	74100	-37.52	20230803	29700	55.89	20230728	0.61	N	462520	500	59 억		164784	N	N	0	N	00	N
138	20230807	161107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	46850	-8150	5	-14.82	31492700200	654021	48.24	52900	53100	45500	71500	38500	55000	48154.22	1.28	0	12942	72933	63966	57333	48366	41733	60650	45050	59	16500	500	38500	50	1	11855168	5554	0.00	0.00	12	5.52	0.00	0.00	74100	20230803	-36.77	29700	20230728	57.74	74100	-36.77	20230803	29700	57.74	20230728	74100	-36.77	20230803	29700	57.74	20230728	0.61	N	462520	500	59 억		151395	N	N	0	N	00	N
139	20230807	151105	57	100.00	KOSPI		비금속광물	N	N	N	N		N	46400	-8600	5	-15.64	30171149450	625640	46.15	52900	53100	45500	71500	38500	55000	48220.45	1.28	0	11596	72933	63966	57333	48366	41733	60650	45050	59	16500	500	38500	50	1	11855168	5501	0.00	0.00	12	5.28	0.00	0.00	74100	20230803	-37.38	29700	20230728	56.23	74100	-37.38	20230803	29700	56.23	20230728	74100	-37.38	20230803	29700	56.23	20230728	0.61	N	462520	500	59 억		151395	N	N	0	N	00	N
140	20230807	141111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	46900	-8100	5	-14.73	26490743550	545795	40.26	52900	53100	45700	71500	38500	55000	48531.68	1.28	0	10492	72933	63966	57333	48366	41733	60650	45050	59	16500	500	38500	50	1	11855168	5560	0.00	0.00	12	4.60	0.00	0.00	74100	20230803	-36.71	29700	20230728	57.91	74100	-36.71	20230803	29700	57.91	20230728	74100	-36.71	20230803	29700	57.91	20230728	0.61	N	462520	500	59 억		151395	N	N	0	N	00	N
141	20230807	131058	57	100.00	KOSPI		비금속광물	N	N	N	N		N	47100	-7900	5	-14.36	22134625050	451798	33.32	52900	53100	46500	71500	38500	55000	48987.38	1.28	0	3497	72933	63966	57333	48366	41733	60650	45050	59	16500	500	38500	50	1	11855168	5584	0.00	0.00	12	3.81	0.00	0.00	74100	20230803	-36.44	29700	20230728	58.59	74100	-36.44	20230803	29700	58.59	20230728	74100	-36.44	20230803	29700	58.59	20230728	0.61	N	462520	500	59 억		151395	N	N	0	N	00	N
142	20230807	121058	57	100.00	KOSPI		비금속광물	N	N	N	N		N	48250	-6750	5	-12.27	19417735850	394512	29.10	52900	53100	46800	71500	38500	55000	49214.21	1.28	0	3279	72933	63966	57333	48366	41733	60650	45050	59	16500	500	38500	50	1	11855168	5720	0.00	0.00	12	3.33	0.00	0.00	74100	20230803	-34.89	29700	20230728	62.46	74100	-34.89	20230803	29700	62.46	20230728	74100	-34.89	20230803	29700	62.46	20230728	0.61	N	462520	500	59 억		151395	N	N	0	N	00	N
143	20230807	111048	57	100.00	KOSPI		비금속광물	N	N	N	N		N	48200	-6800	5	-12.36	16466449200	333552	24.60	52900	53100	46800	71500	38500	55000	49360.71	1.28	0	7085	72933	63966	57333	48366	41733	60650	45050	59	16500	500	38500	50	1	11855168	5714	0.00	0.00	12	2.81	0.00	0.00	74100	20230803	-34.95	29700	20230728	62.29	74100	-34.95	20230803	29700	62.29	20230728	74100	-34.95	20230803	29700	62.29	20230728	0.61	N	462520	500	59 억		151395	N	N	0	N	00	N
144	20230807	101102	57	100.00	KOSPI		비금속광물	N	N	N	N		N	48600	-6400	5	-11.64	11456973500	228581	16.86	52900	53100	48100	71500	38500	55000	50114.25	1.28	0	7968	72933	63966	57333	48366	41733	60650	45050	59	16500	500	38500	50	1	11855168	5762	0.00	0.00	12	1.93	0.00	0.00	74100	20230803	-34.41	29700	20230728	63.64	74100	-34.41	20230803	29700	63.64	20230728	74100	-34.41	20230803	29700	63.64	20230728	0.61	N	462520	500	59 억		151395	N	N	0	N	00	N
145	20230807	091059	57	100.00	KOSPI		비금속광물	N	N	N	N		N	51100	-3900	5	-7.09	4013999050	77887	5.74	52900	53100	49900	71500	38500	55000	51519.65	1.28	0	9195	72933	63966	57333	48366	41733	60650	45050	59	16500	500	38500	100	1	11855168	6058	0.00	0.00	12	0.66	0.00	0.00	74100	20230803	-31.04	29700	20230728	72.05	74100	-31.04	20230803	29700	72.05	20230728	74100	-31.04	20230803	29700	72.05	20230728	0.61	N	462520	500	59 억		151395	N	N	0	N	00	N
146	20230804	161053	57	100.00	KOSPI		비금속광물	N	N	N	N		N	55000	-7500	5	-12.00	73545417400	1340078	46.36	63600	66300	50700	81200	43800	62500	54880.22	1.31	0	-5794	81166	71832	64766	55432	48366	68300	51900	59	18700	500	43750	100	1	11855168	6520	0.00	0.00	12	11.30	0.00	0.00	74100	20230803	-25.78	29700	20230728	85.19	74100	-25.78	20230803	29700	85.19	20230728	74100	-25.78	20230803	29700	85.19	20230728	0.63	N	462520	500	59 억		155394	N	N	1	N	00	N
147	20230804	151051	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54000	-8500	5	-13.60	69244614800	1261563	43.64	63600	66300	50700	81200	43800	62500	54886.25	1.31	0	-5796	81166	71832	64766	55432	48366	68300	51900	59	18700	500	43750	100	1	11855168	6402	0.00	0.00	12	10.64	0.00	0.00	74100	20230803	-27.13	29700	20230728	81.82	74100	-27.13	20230803	29700	81.82	20230728	74100	-27.13	20230803	29700	81.82	20230728	0.63	N	462520	500	59 억		155394	N	N	1	N	00	N
148	20230804	141106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52800	-9700	5	-15.52	62760206500	1138228	39.37	63600	66300	50700	81200	43800	62500	55136.69	1.31	0	-5796	81166	71832	64766	55432	48366	68300	51900	59	18700	500	43750	100	1	11855168	6260	0.00	0.00	12	9.60	0.00	0.00	74100	20230803	-28.74	29700	20230728	77.78	74100	-28.74	20230803	29700	77.78	20230728	74100	-28.74	20230803	29700	77.78	20230728	0.63	N	462520	500	59 억		155394	N	N	1	N	00	N
149	20230804	131048	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52100	-10400	5	-16.64	53663478300	970196	33.56	63600	66300	50700	81200	43800	62500	55309.90	1.31	0	-4745	81166	71832	64766	55432	48366	68300	51900	59	18700	500	43750	100	1	11855168	6177	0.00	0.00	12	8.18	0.00	0.00	74100	20230803	-29.69	29700	20230728	75.42	74100	-29.69	20230803	29700	75.42	20230728	74100	-29.69	20230803	29700	75.42	20230728	0.63	N	462520	500	59 억		155394	N	N	1	N	00	N
150	20230804	121042	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53200	-9300	5	-14.88	48827678900	877879	30.37	63600	66300	50700	81200	43800	62500	55617.84	1.31	0	-3941	81166	71832	64766	55432	48366	68300	51900	59	18700	500	43750	100	1	11855168	6307	0.00	0.00	12	7.41	0.00	0.00	74100	20230803	-28.21	29700	20230728	79.12	74100	-28.21	20230803	29700	79.12	20230728	74100	-28.21	20230803	29700	79.12	20230728	0.63	N	462520	500	59 억		155394	N	N	1	N	00	N
151	20230804	111057	57	100.00	KOSPI		비금속광물	N	N	N	N		N	51900	-10600	5	-16.96	42276431200	753501	26.07	63600	66300	50800	81200	43800	62500	56104.27	1.31	0	78	81166	71832	64766	55432	48366	68300	51900	59	18700	500	43750	100	1	11855168	6153	0.00	0.00	12	6.36	0.00	0.00	74100	20230803	-29.96	29700	20230728	74.75	74100	-29.96	20230803	29700	74.75	20230728	74100	-29.96	20230803	29700	74.75	20230728	0.63	N	462520	500	59 억		155394	N	N	1	N	00	N
152	20230804	101036	57	100.00	KOSPI		비금속광물	N	N	N	N		N	55300	-7200	5	-11.52	29183247800	503687	17.42	63600	66300	54400	81200	43800	62500	57936.69	1.31	0	-1417	81166	71832	64766	55432	48366	68300	51900	59	18700	500	43750	100	1	11855168	6556	0.00	0.00	12	4.25	0.00	0.00	74100	20230803	-25.37	29700	20230728	86.20	74100	-25.37	20230803	29700	86.20	20230728	74100	-25.37	20230803	29700	86.20	20230728	0.63	N	462520	500	59 억		155394	N	N	1	N	00	N
153	20230804	091036	57	100.00	KOSPI		비금속광물	N	N	N	N		N	55500	-7000	5	-11.20	11441683700	189730	6.56	63600	66300	55200	81200	43800	62500	60301.81	1.31	0	556	81166	71832	64766	55432	48366	68300	51900	59	18700	500	43750	100	1	11855168	6580	0.00	0.00	12	1.60	0.00	0.00	74100	20230803	-25.10	29700	20230728	86.87	74100	-25.10	20230803	29700	86.87	20230728	74100	-25.10	20230803	29700	86.87	20230728	0.63	N	462520	500	59 억		155394	N	N	1	N	00	N
154	20230803	161042	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	62500	3500	2	5.93	190605836400	2846084	160.03	64600	74100	57700	76700	41300	59000	66975.80	1.57	0	-29330	66266	62632	55366	51732	44466	64450	53550	59	17700	500	41300	100	1	11855168	7409	0.00	0.00	12	24.01	0.00	0.00	74100	20230803	-15.65	29700	20230728	110.44	74100	-15.65	20230803	29700	110.44	20230728	74100	-15.65	20230803	29700	110.44	20230728	0.54	N	462520	500	59 억		185801	N	N	1	N	00	N
155	20230803	151048	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	64000	5000	2	8.47	182806465400	2717219	152.79	64600	74100	59000	76700	41300	59000	67277.11	1.57	0	-33885	66266	62632	55366	51732	44466	64450	53550	59	17700	500	41300	100	1	11855168	7587	0.00	0.00	12	22.92	0.00	0.00	74100	20230803	-13.63	29700	20230728	115.49	74100	-13.63	20230803	29700	115.49	20230728	74100	-13.63	20230803	29700	115.49	20230728	0.54	N	462520	500	59 억		185801	N	N	0	N	00	N
156	20230803	141041	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	67700	8700	2	14.75	170556824100	2531351	142.33	64600	74100	59000	76700	41300	59000	67377.85	1.57	0	-34895	66266	62632	55366	51732	44466	64450	53550	59	17700	500	41300	100	1	11855168	8026	0.00	0.00	12	21.35	0.00	0.00	74100	20230803	-8.64	29700	20230728	127.95	74100	-8.64	20230803	29700	127.95	20230728	74100	-8.64	20230803	29700	127.95	20230728	0.54	N	462520	500	59 억		185801	N	N	0	N	00	N
157	20230803	131042	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	66300	7300	2	12.37	156976331600	2329942	131.01	64600	74100	59000	76700	41300	59000	67373.57	1.57	0	-34895	66266	62632	55366	51732	44466	64450	53550	59	17700	500	41300	100	1	11855168	7860	0.00	0.00	12	19.65	0.00	0.00	74100	20230803	-10.53	29700	20230728	123.23	74100	-10.53	20230803	29700	123.23	20230728	74100	-10.53	20230803	29700	123.23	20230728	0.54	N	462520	500	59 억		185801	N	N	0	N	00	N
158	20230803	121048	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	68000	9000	2	15.25	147353031600	2185139	122.87	64600	74100	59000	76700	41300	59000	67434.25	1.57	0	-34895	66266	62632	55366	51732	44466	64450	53550	59	17700	500	41300	100	1	11855168	8062	0.00	0.00	12	18.43	0.00	0.00	74100	20230803	-8.23	29700	20230728	128.96	74100	-8.23	20230803	29700	128.96	20230728	74100	-8.23	20230803	29700	128.96	20230728	0.54	N	462520	500	59 억		185801	N	N	0	N	00	N
159	20230803	111035	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	65000	6000	2	10.17	129064719100	1917460	107.82	64600	74100	59000	76700	41300	59000	67310.34	1.57	0	-35147	66266	62632	55366	51732	44466	64450	53550	59	17700	500	41300	100	1	11855168	7706	0.00	0.00	12	16.17	0.00	0.00	74100	20230803	-12.28	29700	20230728	118.86	74100	-12.28	20230803	29700	118.86	20230728	74100	-12.28	20230803	29700	118.86	20230728	0.54	N	462520	500	59 억		185801	N	N	0	N	00	N
160	20230803	101031	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	72500	13500	2	22.88	93377289500	1367154	76.87	64600	74100	59000	76700	41300	59000	68300.63	1.57	0	-34456	66266	62632	55366	51732	44466	64450	53550	59	17700	500	41300	100	1	11855168	8595	0.00	0.00	12	11.53	0.00	0.00	74100	20230803	-2.16	29700	20230728	144.11	74100	-2.16	20230803	29700	144.11	20230728	74100	-2.16	20230803	29700	144.11	20230728	0.54	N	462520	500	59 억		185801	N	N	0	N	00	N
161	20230803	091034	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	62500	3500	2	5.93	34310223200	523470	29.43	64600	69500	59000	76700	41300	59000	65544.08	1.57	0	-29870	66266	62632	55366	51732	44466	64450	53550	59	17700	500	41300	100	1	11855168	7409	0.00	0.00	12	4.42	0.00	0.00	69500	20230803	-10.07	29700	20230728	110.44	69500	-10.07	20230803	29700	110.44	20230728	69500	-10.07	20230803	29700	110.44	20230728	0.54	N	462520	500	59 억		185801	N	N	0	N	00	N
162	20230802	161041	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	59000	13550	1	29.81	96053074050	1778234	59.65	48950	59000	48100	59000	31850	45450	54016.64	1.28	0	32441	54016	49732	46416	42132	38816	48075	40475	59	13575	500	31810	100	1	11855168	6995	0.00	0.00	12	15.00	0.00	0.00	59000	20230802	0.00	29700	20230728	98.65	59000	0.00	20230802	29700	98.65	20230728	59000	0.00	20230802	29700	98.65	20230728	0.42	N	462520	500	59 억		152279	N	N	0	N	00	N
163	20230802	151056	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	59000	13550	1	29.81	96043575050	1778073	59.65	48950	59000	48100	59000	31850	45450	54016.28	1.28	0	32441	54016	49732	46416	42132	38816	48075	40475	59	13575	500	31810	100	1	11855168	6995	0.00	0.00	12	15.00	0.00	0.00	59000	20230802	0.00	29700	20230728	98.65	59000	0.00	20230802	29700	98.65	20230728	59000	0.00	20230802	29700	98.65	20230728	0.42	N	462520	500	59 억		152279	N	N	0	N	00	N
164	20230802	141040	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	59000	13550	1	29.81	95965636050	1776752	59.60	48950	59000	48100	59000	31850	45450	54012.58	1.28	0	32543	54016	49732	46416	42132	38816	48075	40475	59	13575	500	31810	100	1	11855168	6995	0.00	0.00	12	14.99	0.00	0.00	59000	20230802	0.00	29700	20230728	98.65	59000	0.00	20230802	29700	98.65	20230728	59000	0.00	20230802	29700	98.65	20230728	0.42	N	462520	500	59 억		152279	N	N	0	N	00	N
165	20230802	131032	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	59000	13550	1	29.81	95744622050	1773006	59.48	48950	59000	48100	59000	31850	45450	54002.04	1.28	0	32665	54016	49732	46416	42132	38816	48075	40475	59	13575	500	31810	100	1	11855168	6995	0.00	0.00	12	14.96	0.00	0.00	59000	20230802	0.00	29700	20230728	98.65	59000	0.00	20230802	29700	98.65	20230728	59000	0.00	20230802	29700	98.65	20230728	0.42	N	462520	500	59 억		152279	N	N	0	N	00	N
166	20230802	121029	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	59000	13550	1	29.81	95174151050	1763337	59.15	48950	59000	48100	59000	31850	45450	53974.63	1.28	0	32787	54016	49732	46416	42132	38816	48075	40475	59	13575	500	31810	100	1	11855168	6995	0.00	0.00	12	14.87	0.00	0.00	59000	20230802	0.00	29700	20230728	98.65	59000	0.00	20230802	29700	98.65	20230728	59000	0.00	20230802	29700	98.65	20230728	0.42	N	462520	500	59 억		152279	N	N	0	N	00	N
167	20230802	111032	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	54100	8650	2	19.03	69979163850	1324013	44.41	48950	55700	48100	59000	31850	45450	52854.70	1.28	0	42584	54016	49732	46416	42132	38816	48075	40475	59	13575	500	31810	100	1	11855168	6414	0.00	0.00	12	11.17	0.00	0.00	55700	20230802	-2.87	29700	20230728	82.15	55700	-2.87	20230802	29700	82.15	20230728	55700	-2.87	20230802	29700	82.15	20230728	0.42	N	462520	500	59 억		152279	N	N	0	N	00	N
168	20230802	101033	00	50.00	KOSPI	신고가	비금속광물	N	N	N	N	50	N	53600	8150	2	17.93	59375497750	1128519	37.86	48950	55700	48100	59000	31850	45450	52614.62	1.28	0	42074	54016	49732	46416	42132	38816	48075	40475	59	13575	500	31810	100	1	11855168	6354	0.00	0.00	12	9.52	0.00	0.00	55700	20230802	-3.77	29700	20230728	80.47	55700	-3.77	20230802	29700	80.47	20230728	55700	-3.77	20230802	29700	80.47	20230728	0.42	N	462520	500	59 억		152279	N	N	0	N	00	N
169	20230802	091032	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	51900	6450	2	14.19	24394037450	474178	15.91	48950	53500	48100	59000	31850	45450	51446.84	1.28	0	28624	54016	49732	46416	42132	38816	48075	40475	59	13575	500	31810	100	1	11855168	6153	0.00	0.00	12	4.00	0.00	0.00	53700	20230728	-3.35	29700	20230728	74.75	53700	-3.35	20230728	29700	74.75	20230728	53700	-3.35	20230728	29700	74.75	20230728	0.42	N	462520	500	59 억		152279	N	N	0	N	00	N
170	20230801	161030	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	45450	6450	2	16.54	138967674950	2901557	295.78	50700	50700	43100	50700	27300	39000	47897.96	1.40	0	-12232	43333	41166	36833	34666	30333	42250	35750	59	11700	500	27300	50	1	11855168	5388	0.00	0.00	12	24.48	0.00	0.00	53700	20230728	-15.36	29700	20230728	53.03	53700	-15.36	20230728	29700	53.03	20230728	53700	-15.36	20230728	29700	53.03	20230728	1.01	N	462520	500	59 억		165955	N	N	11	N	00	N
171	20230801	151026	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	48500	9500	2	24.36	133421627950	2783177	283.72	50700	50700	43100	50700	27300	39000	47938.61	1.40	0	-12261	43333	41166	36833	34666	30333	42250	35750	59	11700	500	27300	50	1	11855168	5750	0.00	0.00	12	23.48	0.00	0.00	53700	20230728	-9.68	29700	20230728	63.30	53700	-9.68	20230728	29700	63.30	20230728	53700	-9.68	20230728	29700	63.30	20230728	1.01	N	462520	500	59 억		165955	N	N	11	N	00	N
172	20230801	141045	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	47950	8950	2	22.95	122446847550	2557817	260.74	50700	50700	43100	50700	27300	39000	47871.62	1.40	0	-12134	43333	41166	36833	34666	30333	42250	35750	59	11700	500	27300	50	1	11855168	5685	0.00	0.00	12	21.58	0.00	0.00	53700	20230728	-10.71	29700	20230728	61.45	53700	-10.71	20230728	29700	61.45	20230728	53700	-10.71	20230728	29700	61.45	20230728	1.01	N	462520	500	59 억		165955	N	N	11	N	00	N
173	20230801	131021	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	48700	9700	2	24.87	108543702750	2267538	231.15	50700	50700	43100	50700	27300	39000	47868.53	1.40	0	-12648	43333	41166	36833	34666	30333	42250	35750	59	11700	500	27300	50	1	11855168	5773	0.00	0.00	12	19.13	0.00	0.00	53700	20230728	-9.31	29700	20230728	63.97	53700	-9.31	20230728	29700	63.97	20230728	53700	-9.31	20230728	29700	63.97	20230728	1.01	N	462520	500	59 억		165955	N	N	11	N	00	N
174	20230801	121022	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	48900	9900	2	25.38	95692980750	2007909	204.69	50700	50700	43100	50700	27300	39000	47658.03	1.40	0	-12511	43333	41166	36833	34666	30333	42250	35750	59	11700	500	27300	50	1	11855168	5797	0.00	0.00	12	16.94	0.00	0.00	53700	20230728	-8.94	29700	20230728	64.65	53700	-8.94	20230728	29700	64.65	20230728	53700	-8.94	20230728	29700	64.65	20230728	1.01	N	462520	500	59 억		165955	N	N	11	N	00	N
175	20230801	111018	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	45600	6600	2	16.92	76050192250	1600842	163.19	50700	50700	43100	50700	27300	39000	47506.37	1.40	0	-7229	43333	41166	36833	34666	30333	42250	35750	59	11700	500	27300	50	1	11855168	5406	0.00	0.00	12	13.50	0.00	0.00	53700	20230728	-15.08	29700	20230728	53.54	53700	-15.08	20230728	29700	53.54	20230728	53700	-15.08	20230728	29700	53.54	20230728	1.01	N	462520	500	59 억		165955	N	N	11	N	00	N
176	20230801	101025	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	43800	4800	2	12.31	58078110900	1211841	123.53	50700	50700	43100	50700	27300	39000	47925.52	1.40	0	-1532	43333	41166	36833	34666	30333	42250	35750	59	11700	500	27300	50	1	11855168	5193	0.00	0.00	12	10.22	0.00	0.00	53700	20230728	-18.44	29700	20230728	47.47	53700	-18.44	20230728	29700	47.47	20230728	53700	-18.44	20230728	29700	47.47	20230728	1.01	N	462520	500	59 억		165955	N	N	11	N	00	N
177	20230801	091016	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	50700	11700	1	30.00	15050748250	297383	30.32	50700	50700	47600	50700	27300	39000	50610.65	1.40	0	-1297	43333	41166	36833	34666	30333	42250	35750	59	11700	500	27300	100	1	11855168	6011	0.00	0.00	12	2.51	0.00	0.00	53700	20230728	-5.59	29700	20230728	70.71	53700	-5.59	20230728	29700	70.71	20230728	53700	-5.59	20230728	29700	70.71	20230728	1.01	N	462520	500	59 억		165955	N	N	11	N	00	N