KissMeData/004870/price/prices-20230701.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	20230731	160201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	525	5	2	0.96	107485026	205780	171.66	526	527	517	676	364	520	522.33	1.05	0	-25539	529	524	521	516	513	523	515	558	156	500	370	1	1	111575937	586	1.08	0.35	12	0.18	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억		1167686	N	N	14	N	00	N
3	20230731	150201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	522	2	2	0.38	103080630	197370	164.65	526	527	517	676	364	520	522.27	1.05	0	-24470	529	524	521	516	513	523	515	558	156	500	370	1	1	111575937	582	1.08	0.35	12	0.18	485.00	1505.00	745	20230119	-29.93	421	20221013	23.99	745	-29.93	20230119	495	5.45	20230102	745	-29.93	20230119	421	23.99	20221013	0.08	N	004870	500	557 억		1167686	N	N	15	N	00	N
4	20230731	140201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	524	4	2	0.77	86166343	164987	137.63	526	527	517	676	364	520	522.26	1.05	0	-25745	529	524	521	516	513	523	515	558	156	500	370	1	1	111575937	585	1.08	0.35	12	0.15	485.00	1505.00	745	20230119	-29.66	421	20221013	24.47	745	-29.66	20230119	495	5.86	20230102	745	-29.66	20230119	421	24.47	20221013	0.08	N	004870	500	557 억		1167686	N	N	15	N	00	N
5	20230731	130200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	524	4	2	0.77	76267886	145972	121.77	526	527	517	676	364	520	522.48	1.05	0	-14793	529	524	521	516	513	523	515	558	156	500	370	1	1	111575937	585	1.08	0.35	12	0.13	485.00	1505.00	745	20230119	-29.66	421	20221013	24.47	745	-29.66	20230119	495	5.86	20230102	745	-29.66	20230119	421	24.47	20221013	0.08	N	004870	500	557 억		1167686	N	N	15	N	00	N
6	20230731	120203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	522	2	2	0.38	73765815	141203	117.79	526	527	517	676	364	520	522.41	1.05	0	-14793	529	524	521	516	513	523	515	558	156	500	370	1	1	111575937	582	1.08	0.35	12	0.13	485.00	1505.00	745	20230119	-29.93	421	20221013	23.99	745	-29.93	20230119	495	5.45	20230102	745	-29.93	20230119	421	23.99	20221013	0.08	N	004870	500	557 억		1167686	N	N	15	N	00	N
7	20230731	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	525	5	2	0.96	43708553	83990	70.07	526	526	517	676	364	520	520.40	1.05	0	-12872	529	524	521	516	513	523	515	558	156	500	370	1	1	111575937	586	1.08	0.35	12	0.08	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억		1167686	N	N	15	N	00	N
8	20230731	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	520	0	3	0.00	19168944	36914	30.79	526	526	517	676	364	520	519.29	1.05	0	-11450	529	524	521	516	513	523	515	558	156	500	370	1	1	111575937	580	1.07	0.35	12	0.03	485.00	1505.00	745	20230119	-30.20	421	20221013	23.52	745	-30.20	20230119	495	5.05	20230102	745	-30.20	20230119	421	23.52	20221013	0.08	N	004870	500	557 억		1167686	N	N	15	N	00	N
9	20230731	090200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	6	2	1.15	31560	60	0.05	526	526	526	676	364	520	526.00	1.05	0	-82	529	524	521	516	513	523	515	558	156	500	370	1	1	111575937	587	1.08	0.35	12	0.00	485.00	1505.00	745	20230119	-29.40	421	20221013	24.94	745	-29.40	20230119	495	6.26	20230102	745	-29.40	20230119	421	24.94	20221013	0.08	N	004870	500	557 억		1167686	N	N	15	N	00	N
10	20230728	160201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	520	-6	5	-1.14	60399452	115873	51.21	526	526	518	683	369	526	521.26	1.06	0	-18231	541	533	519	511	497	537	515	558	157	500	370	1	1	111575937	580	1.07	0.35	12	0.10	485.00	1505.00	745	20230119	-30.20	421	20221013	23.52	745	-30.20	20230119	495	5.05	20230102	745	-30.20	20230119	421	23.52	20221013	0.08	N	004870	500	557 억		1185917	N	N	15	N	00	N
11	20230728	150200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	518	-8	5	-1.52	57923085	111108	49.11	526	526	518	683	369	526	521.32	1.06	0	-17317	541	533	519	511	497	537	515	558	157	500	370	1	1	111575937	578	1.07	0.34	12	0.10	485.00	1505.00	745	20230119	-30.47	421	20221013	23.04	745	-30.47	20230119	495	4.65	20230102	745	-30.47	20230119	421	23.04	20221013	0.08	N	004870	500	557 억		1185917	N	N	0	N	00	N
12	20230728	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	522	-4	5	-0.76	39311672	75306	33.28	526	526	520	683	369	526	522.03	1.06	0	-1540	541	533	519	511	497	537	515	558	157	500	370	1	1	111575937	582	1.08	0.35	12	0.07	485.00	1505.00	745	20230119	-29.93	421	20221013	23.99	745	-29.93	20230119	495	5.45	20230102	745	-29.93	20230119	421	23.99	20221013	0.08	N	004870	500	557 억		1185917	N	N	0	N	00	N
13	20230728	130200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	521	-5	5	-0.95	26657540	51000	22.54	526	526	520	683	369	526	522.70	1.06	0	-221	541	533	519	511	497	537	515	558	157	500	370	1	1	111575937	581	1.07	0.35	12	0.05	485.00	1505.00	745	20230119	-30.07	421	20221013	23.75	745	-30.07	20230119	495	5.25	20230102	745	-30.07	20230119	421	23.75	20221013	0.08	N	004870	500	557 억		1185917	N	N	0	N	00	N
14	20230728	120200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	521	-5	5	-0.95	22306043	42674	18.86	526	526	520	683	369	526	522.71	1.06	0	2663	541	533	519	511	497	537	515	558	157	500	370	1	1	111575937	581	1.07	0.35	12	0.04	485.00	1505.00	745	20230119	-30.07	421	20221013	23.75	745	-30.07	20230119	495	5.25	20230102	745	-30.07	20230119	421	23.75	20221013	0.08	N	004870	500	557 억		1185917	N	N	0	N	00	N
15	20230728	110201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	525	-1	5	-0.19	17350877	33185	14.67	526	526	520	683	369	526	522.85	1.06	0	4767	541	533	519	511	497	537	515	558	157	500	370	1	1	111575937	586	1.08	0.35	12	0.03	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억		1185917	N	N	0	N	00	N
16	20230728	100200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	524	-2	5	-0.38	14273607	27290	12.06	526	526	520	683	369	526	523.03	1.06	0	4720	541	533	519	511	497	537	515	558	157	500	370	1	1	111575937	585	1.08	0.35	12	0.02	485.00	1505.00	745	20230119	-29.66	421	20221013	24.47	745	-29.66	20230119	495	5.86	20230102	745	-29.66	20230119	421	24.47	20221013	0.08	N	004870	500	557 억		1185917	N	N	0	N	00	N
17	20230728	090200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	0	3	0.00	556508	1058	0.47	526	526	526	683	369	526	526.00	1.06	0	0	541	533	519	511	497	537	515	558	157	500	370	1	1	111575937	587	1.08	0.35	12	0.00	485.00	1505.00	745	20230119	-29.40	421	20221013	24.94	745	-29.40	20230119	495	6.26	20230102	745	-29.40	20230119	421	24.94	20221013	0.08	N	004870	500	557 억		1185917	N	N	0	N	00	N
18	20230727	160201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	17	2	3.34	117579296	226213	33.26	505	527	505	661	357	509	519.77	1.03	-27725	30917	564	536	520	492	476	528	484	558	152	500	360	1	1	111575937	587	1.08	0.35	12	0.20	485.00	1505.00	745	20230119	-29.40	421	20221013	24.94	745	-29.40	20230119	495	6.26	20230102	745	-29.40	20230119	421	24.94	20221013	0.08	N	004870	500	557 억		1150973	N	N	0	N	00	N
19	20230727	150159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	525	16	2	3.14	111018847	213695	31.42	505	527	505	661	357	509	519.52	1.03	-27725	21433	564	536	520	492	476	528	484	558	152	500	360	1	1	111575937	586	1.08	0.35	12	0.19	485.00	1505.00	745	20230119	-29.53	421	20221013	24.70	745	-29.53	20230119	495	6.06	20230102	745	-29.53	20230119	421	24.70	20221013	0.08	N	004870	500	557 억		1150973	N	N	0	N	00	N
20	20230727	140159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	522	13	2	2.55	101974481	196420	28.88	505	526	505	661	357	509	519.17	1.03	-27725	19553	564	536	520	492	476	528	484	558	152	500	360	1	1	111575937	582	1.08	0.35	12	0.18	485.00	1505.00	745	20230119	-29.93	421	20221013	23.99	745	-29.93	20230119	495	5.45	20230102	745	-29.93	20230119	421	23.99	20221013	0.08	N	004870	500	557 억		1150973	N	N	0	N	00	N
21	20230727	130200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	520	11	2	2.16	79828773	153807	22.61	505	526	505	661	357	509	519.02	1.03	-27725	18313	564	536	520	492	476	528	484	558	152	500	360	1	1	111575937	580	1.07	0.35	12	0.14	485.00	1505.00	745	20230119	-30.20	421	20221013	23.52	745	-30.20	20230119	495	5.05	20230102	745	-30.20	20230119	421	23.52	20221013	0.08	N	004870	500	557 억		1150973	N	N	0	N	00	N
22	20230727	120201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	523	14	2	2.75	69746323	134436	19.77	505	526	505	661	357	509	518.81	1.03	-27725	17939	564	536	520	492	476	528	484	558	152	500	360	1	1	111575937	584	1.08	0.35	12	0.12	485.00	1505.00	745	20230119	-29.80	421	20221013	24.23	745	-29.80	20230119	495	5.66	20230102	745	-29.80	20230119	421	24.23	20221013	0.08	N	004870	500	557 억		1150973	N	N	0	N	00	N
23	20230727	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	522	13	2	2.55	39181757	75992	11.17	505	524	505	661	357	509	515.60	1.03	-27725	17200	564	536	520	492	476	528	484	558	152	500	360	1	1	111575937	582	1.08	0.35	12	0.07	485.00	1505.00	745	20230119	-29.93	421	20221013	23.99	745	-29.93	20230119	495	5.45	20230102	745	-29.93	20230119	421	23.99	20221013	0.08	N	004870	500	557 억		1150973	N	N	0	N	00	N
24	20230727	100200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	521	12	2	2.36	29625003	57683	8.48	505	521	505	661	357	509	513.58	1.03	-27725	10323	564	536	520	492	476	528	484	558	152	500	360	1	1	111575937	581	1.07	0.35	12	0.05	485.00	1505.00	745	20230119	-30.07	421	20221013	23.75	745	-30.07	20230119	495	5.25	20230102	745	-30.07	20230119	421	23.75	20221013	0.08	N	004870	500	557 억		1150973	N	N	0	N	00	N
25	20230727	090201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	505	-4	5	-0.79	13130	26	0.00	505	505	505	661	357	509	505.00	1.03	-27725	1	564	536	520	492	476	528	484	558	152	500	360	1	1	111575937	563	1.04	0.34	12	0.00	485.00	1505.00	745	20230119	-32.21	421	20221013	19.95	745	-32.21	20230119	495	2.02	20230102	745	-32.21	20230119	421	19.95	20221013	0.08	N	004870	500	557 억		1150973	N	N	0	N	00	N
26	20230726	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	509	-40	5	-7.29	349181791	680106	95.73	548	548	504	713	385	549	513.43	1.06	0	-58632	591	569	548	526	505	559	516	558	164	500	390	1	1	111575937	568	1.05	0.34	12	0.61	485.00	1505.00	745	20230119	-31.68	421	20221013	20.90	745	-31.68	20230119	495	2.83	20230102	745	-31.68	20230119	421	20.90	20221013	0.08	N	004870	500	557 억		1178698	N	N	0	N	00	N
27	20230726	150201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	509	-40	5	-7.29	290316485	564435	79.45	548	548	504	713	385	549	514.35	1.06	0	-50144	591	569	548	526	505	559	516	558	164	500	390	1	1	111575937	568	1.05	0.34	12	0.51	485.00	1505.00	745	20230119	-31.68	421	20221013	20.90	745	-31.68	20230119	495	2.83	20230102	745	-31.68	20230119	421	20.90	20221013	0.08	N	004870	500	557 억		1178698	N	N	0	N	00	N
28	20230726	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	505	-44	5	-8.01	265567653	515752	72.60	548	548	504	713	385	549	514.91	1.06	0	-45536	591	569	548	526	505	559	516	558	164	500	390	1	1	111575937	563	1.04	0.34	12	0.46	485.00	1505.00	745	20230119	-32.21	421	20221013	19.95	745	-32.21	20230119	495	2.02	20230102	745	-32.21	20230119	421	19.95	20221013	0.08	N	004870	500	557 억		1178698	N	N	0	N	00	N
29	20230726	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	511	-38	5	-6.92	208634621	403537	56.80	548	548	509	713	385	549	517.01	1.06	0	-13447	591	569	548	526	505	559	516	558	164	500	390	1	1	111575937	570	1.05	0.34	12	0.36	485.00	1505.00	745	20230119	-31.41	421	20221013	21.38	745	-31.41	20230119	495	3.23	20230102	745	-31.41	20230119	421	21.38	20221013	0.08	N	004870	500	557 억		1178698	N	N	0	N	00	N
30	20230726	120159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	519	-30	5	-5.46	172792005	333416	46.93	548	548	509	713	385	549	518.25	1.06	0	-1693	591	569	548	526	505	559	516	558	164	500	390	1	1	111575937	579	1.07	0.34	12	0.30	485.00	1505.00	745	20230119	-30.34	421	20221013	23.28	745	-30.34	20230119	495	4.85	20230102	745	-30.34	20230119	421	23.28	20221013	0.08	N	004870	500	557 억		1178698	N	N	0	N	00	N
31	20230726	110159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	513	-36	5	-6.56	162999031	314341	44.25	548	548	509	713	385	549	518.54	1.06	0	-547	591	569	548	526	505	559	516	558	164	500	390	1	1	111575937	572	1.06	0.34	12	0.28	485.00	1505.00	745	20230119	-31.14	421	20221013	21.85	745	-31.14	20230119	495	3.64	20230102	745	-31.14	20230119	421	21.85	20221013	0.08	N	004870	500	557 억		1178698	N	N	0	N	00	N
32	20230726	100159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	522	-27	5	-4.92	53367282	101570	14.30	548	548	519	713	385	549	525.42	1.06	0	-10275	591	569	548	526	505	559	516	558	164	500	390	1	1	111575937	582	1.08	0.35	12	0.09	485.00	1505.00	745	20230119	-29.93	421	20221013	23.99	745	-29.93	20230119	495	5.45	20230102	745	-29.93	20230119	421	23.99	20221013	0.08	N	004870	500	557 억		1178698	N	N	0	N	00	N
33	20230726	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	545	-4	5	-0.73	86736	159	0.02	548	548	545	713	385	549	545.51	1.06	0	-99	591	569	548	526	505	559	516	558	164	500	390	1	1	111575937	608	1.12	0.36	12	0.00	485.00	1505.00	745	20230119	-26.85	421	20221013	29.45	745	-26.85	20230119	495	10.10	20230102	745	-26.85	20230119	421	29.45	20221013	0.08	N	004870	500	557 억		1178698	N	N	0	N	00	N
34	20230725	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	549	-21	5	-3.68	382141256	710259	156.76	568	570	527	741	399	570	538.03	1.04	0	-69280	610	590	575	555	540	582	547	558	171	500	410	1	1	111575937	613	1.13	0.36	12	0.64	485.00	1505.00	745	20230119	-26.31	421	20221013	30.40	745	-26.31	20230119	495	10.91	20230102	745	-26.31	20230119	421	30.40	20221013	0.12	N	004870	500	557 억		1164597	N	N	0	N	00	N
35	20230725	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	-39	5	-6.84	346781758	644707	142.29	568	570	527	741	399	570	537.89	1.04	0	-53728	610	590	575	555	540	582	547	558	171	500	410	1	1	111575937	592	1.09	0.35	12	0.58	485.00	1505.00	745	20230119	-28.72	421	20221013	26.13	745	-28.72	20230119	495	7.27	20230102	745	-28.72	20230119	421	26.13	20221013	0.12	N	004870	500	557 억		1164597	N	N	0	N	00	N
36	20230725	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	-39	5	-6.84	316955941	588489	129.89	568	570	527	741	399	570	538.59	1.04	0	-40284	610	590	575	555	540	582	547	558	171	500	410	1	1	111575937	592	1.09	0.35	12	0.53	485.00	1505.00	745	20230119	-28.72	421	20221013	26.13	745	-28.72	20230119	495	7.27	20230102	745	-28.72	20230119	421	26.13	20221013	0.12	N	004870	500	557 억		1164597	N	N	0	N	00	N
37	20230725	130159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	-37	5	-6.49	257638250	476661	105.21	568	570	529	741	399	570	540.51	1.04	0	-24077	610	590	575	555	540	582	547	558	171	500	410	1	1	111575937	595	1.10	0.35	12	0.43	485.00	1505.00	745	20230119	-28.46	421	20221013	26.60	745	-28.46	20230119	495	7.68	20230102	745	-28.46	20230119	421	26.60	20221013	0.12	N	004870	500	557 억		1164597	N	N	0	N	00	N
38	20230725	120159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	-39	5	-6.84	237758624	439331	96.97	568	570	529	741	399	570	541.18	1.04	0	-9636	610	590	575	555	540	582	547	558	171	500	410	1	1	111575937	592	1.09	0.35	12	0.39	485.00	1505.00	745	20230119	-28.72	421	20221013	26.13	745	-28.72	20230119	495	7.27	20230102	745	-28.72	20230119	421	26.13	20221013	0.12	N	004870	500	557 억		1164597	N	N	0	N	00	N
39	20230725	110159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	-37	5	-6.49	205954410	379527	83.77	568	570	529	741	399	570	542.66	1.04	0	-215	610	590	575	555	540	582	547	558	171	500	410	1	1	111575937	595	1.10	0.35	12	0.34	485.00	1505.00	745	20230119	-28.46	421	20221013	26.60	745	-28.46	20230119	495	7.68	20230102	745	-28.46	20230119	421	26.60	20221013	0.12	N	004870	500	557 억		1164597	N	N	0	N	00	N
40	20230725	100159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	542	-28	5	-4.91	97412249	177486	39.17	568	570	540	741	399	570	548.84	1.04	0	23464	610	590	575	555	540	582	547	558	171	500	410	1	1	111575937	605	1.12	0.36	12	0.16	485.00	1505.00	745	20230119	-27.25	421	20221013	28.74	745	-27.25	20230119	495	9.49	20230102	745	-27.25	20230119	421	28.74	20221013	0.12	N	004870	500	557 억		1164597	N	N	0	N	00	N
41	20230725	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	561	-9	5	-1.58	3593414	6330	1.40	568	570	561	741	399	570	567.68	1.04	0	2	610	590	575	555	540	582	547	558	171	500	410	1	1	111575937	626	1.16	0.37	12	0.01	485.00	1505.00	745	20230119	-24.70	421	20221013	33.25	745	-24.70	20230119	495	13.33	20230102	745	-24.70	20230119	421	33.25	20221013	0.12	N	004870	500	557 억		1164597	N	N	0	N	00	N
42	20230724	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	570	-25	5	-4.20	257321282	452177	170.44	595	595	560	773	417	595	569.07	1.05	0	1799	627	610	596	579	565	619	588	558	178	500	420	1	1	111575937	636	1.18	0.38	12	0.41	485.00	1505.00	745	20230119	-23.49	421	20221013	35.39	745	-23.49	20230119	495	15.15	20230102	745	-23.49	20230119	421	35.39	20221013	0.13	N	004870	500	557 억		1167040	N	N	0	N	00	N
43	20230724	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	570	-25	5	-4.20	253106896	444783	167.65	595	595	560	773	417	595	569.06	1.05	0	3953	627	610	596	579	565	619	588	558	178	500	420	1	1	111575937	636	1.18	0.38	12	0.40	485.00	1505.00	745	20230119	-23.49	421	20221013	35.39	745	-23.49	20230119	495	15.15	20230102	745	-23.49	20230119	421	35.39	20221013	0.13	N	004870	500	557 억		1167040	N	N	0	N	00	N
44	20230724	140156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	563	-32	5	-5.38	246398269	432936	163.18	595	595	560	773	417	595	569.13	1.05	0	6672	627	610	596	579	565	619	588	558	178	500	420	1	1	111575937	628	1.16	0.37	12	0.39	485.00	1505.00	745	20230119	-24.43	421	20221013	33.73	745	-24.43	20230119	495	13.74	20230102	745	-24.43	20230119	421	33.73	20221013	0.13	N	004870	500	557 억		1167040	N	N	0	N	00	N
45	20230724	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	562	-33	5	-5.55	236106270	414611	156.28	595	595	560	773	417	595	569.46	1.05	0	9867	627	610	596	579	565	619	588	558	178	500	420	1	1	111575937	627	1.16	0.37	12	0.37	485.00	1505.00	745	20230119	-24.56	421	20221013	33.49	745	-24.56	20230119	495	13.54	20230102	745	-24.56	20230119	421	33.49	20221013	0.13	N	004870	500	557 억		1167040	N	N	0	N	00	N
46	20230724	120157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	566	-29	5	-4.87	215308759	377640	142.34	595	595	560	773	417	595	570.14	1.05	0	10037	627	610	596	579	565	619	588	558	178	500	420	1	1	111575937	632	1.17	0.38	12	0.34	485.00	1505.00	745	20230119	-24.03	421	20221013	34.44	745	-24.03	20230119	495	14.34	20230102	745	-24.03	20230119	421	34.44	20221013	0.13	N	004870	500	557 억		1167040	N	N	0	N	00	N
47	20230724	110158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	568	-27	5	-4.54	139859491	243561	91.80	595	595	563	773	417	595	574.23	1.05	0	-30768	627	610	596	579	565	619	588	558	178	500	420	1	1	111575937	634	1.17	0.38	12	0.22	485.00	1505.00	745	20230119	-23.76	421	20221013	34.92	745	-23.76	20230119	495	14.75	20230102	745	-23.76	20230119	421	34.92	20221013	0.13	N	004870	500	557 억		1167040	N	N	0	N	00	N
48	20230724	100155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	573	-22	5	-3.70	79008493	136763	51.55	595	595	572	773	417	595	577.70	1.05	0	-11188	627	610	596	579	565	619	588	558	178	500	420	1	1	111575937	639	1.18	0.38	12	0.12	485.00	1505.00	745	20230119	-23.09	421	20221013	36.10	745	-23.09	20230119	495	15.76	20230102	745	-23.09	20230119	421	36.10	20221013	0.13	N	004870	500	557 억		1167040	N	N	0	N	00	N
49	20230724	090157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	593	-2	5	-0.34	2078285	3503	1.32	595	595	593	773	417	595	593.29	1.05	0	0	627	610	596	579	565	619	588	558	178	500	420	1	1	111575937	662	1.22	0.39	12	0.00	485.00	1505.00	745	20230119	-20.40	421	20221013	40.86	745	-20.40	20230119	495	19.80	20230102	745	-20.40	20230119	421	40.86	20221013	0.13	N	004870	500	557 억		1167040	N	N	0	N	00	N
50	20230721	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	595	4	2	0.68	157330245	265307	131.09	592	613	582	768	414	591	593.01	1.03	0	14136	597	594	589	586	581	595	587	558	177	500	420	1	1	111575937	664	1.23	0.40	12	0.24	485.00	1505.00	745	20230119	-20.13	421	20221013	41.33	745	-20.13	20230119	495	20.20	20230102	745	-20.13	20230119	421	41.33	20221013	0.13	N	004870	500	557 억		1153254	N	N	29	N	00	N
51	20230721	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	593	2	2	0.34	153805287	259369	128.15	592	613	582	768	414	591	593.00	1.03	0	15182	597	594	589	586	581	595	587	558	177	500	420	1	1	111575937	662	1.22	0.39	12	0.23	485.00	1505.00	745	20230119	-20.40	421	20221013	40.86	745	-20.40	20230119	495	19.80	20230102	745	-20.40	20230119	421	40.86	20221013	0.13	N	004870	500	557 억		1153254	N	N	29	N	00	N
52	20230721	140156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	596	5	2	0.85	151774649	255952	126.47	592	613	582	768	414	591	592.98	1.03	0	15554	597	594	589	586	581	595	587	558	177	500	420	1	1	111575937	665	1.23	0.40	12	0.23	485.00	1505.00	745	20230119	-20.00	421	20221013	41.57	745	-20.00	20230119	495	20.40	20230102	745	-20.00	20230119	421	41.57	20221013	0.13	N	004870	500	557 억		1153254	N	N	29	N	00	N
53	20230721	130156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	587	-4	5	-0.68	35289435	60110	29.70	592	593	582	768	414	591	587.08	1.03	0	-488	597	594	589	586	581	595	587	558	177	500	420	1	1	111575937	655	1.21	0.39	12	0.05	485.00	1505.00	745	20230119	-21.21	421	20221013	39.43	745	-21.21	20230119	495	18.59	20230102	745	-21.21	20230119	421	39.43	20221013	0.13	N	004870	500	557 억		1153254	N	N	29	N	00	N
54	20230721	120158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	588	-3	5	-0.51	33352113	56816	28.07	592	593	582	768	414	591	587.02	1.03	0	522	597	594	589	586	581	595	587	558	177	500	420	1	1	111575937	656	1.21	0.39	12	0.05	485.00	1505.00	745	20230119	-21.07	421	20221013	39.67	745	-21.07	20230119	495	18.79	20230102	745	-21.07	20230119	421	39.67	20221013	0.13	N	004870	500	557 억		1153254	N	N	29	N	00	N
55	20230721	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	587	-4	5	-0.68	27386320	46636	23.04	592	593	582	768	414	591	587.24	1.03	0	-2774	597	594	589	586	581	595	587	558	177	500	420	1	1	111575937	655	1.21	0.39	12	0.04	485.00	1505.00	745	20230119	-21.21	421	20221013	39.43	745	-21.21	20230119	495	18.59	20230102	745	-21.21	20230119	421	39.43	20221013	0.13	N	004870	500	557 억		1153254	N	N	29	N	00	N
56	20230721	100158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	592	1	2	0.17	9185350	15572	7.69	592	593	588	768	414	591	589.86	1.03	0	-2020	597	594	589	586	581	595	587	558	177	500	420	1	1	111575937	661	1.22	0.39	12	0.01	485.00	1505.00	745	20230119	-20.54	421	20221013	40.62	745	-20.54	20230119	495	19.60	20230102	745	-20.54	20230119	421	40.62	20221013	0.13	N	004870	500	557 억		1153254	N	N	29	N	00	N
57	20230721	090157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	593	2	2	0.34	232756	393	0.19	592	593	592	768	414	591	592.25	1.03	0	0	597	594	589	586	581	595	587	558	177	500	420	1	1	111575937	662	1.22	0.39	12	0.00	485.00	1505.00	745	20230119	-20.40	421	20221013	40.86	745	-20.40	20230119	495	19.80	20230102	745	-20.40	20230119	421	40.86	20221013	0.13	N	004870	500	557 억		1153254	N	N	29	N	00	N
58	20230720	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	591	0	3	0.00	118940612	202373	111.85	588	592	584	768	414	591	587.73	1.02	0	11123	605	597	593	585	581	596	584	558	177	500	420	1	1	111563264	659	1.22	0.39	12	0.18	485.00	1505.00	745	20230119	-20.67	421	20221013	40.38	745	-20.67	20230119	495	19.39	20230102	745	-20.67	20230119	421	40.38	20221013	0.13	N	004870	500	557 억		1135080	N	N	29	N	00	N
59	20230720	150156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	590	-1	5	-0.17	115929482	197271	109.03	588	592	584	768	414	591	587.67	1.02	0	11135	605	597	593	585	581	596	584	558	177	500	420	1	1	111563264	658	1.22	0.39	12	0.18	485.00	1505.00	745	20230119	-20.81	421	20221013	40.14	745	-20.81	20230119	495	19.19	20230102	745	-20.81	20230119	421	40.14	20221013	0.13	N	004870	500	557 억		1135080	N	N	20	N	00	N
60	20230720	140156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	587	-4	5	-0.68	95455227	162557	89.85	588	592	584	768	414	591	587.21	1.02	0	10840	605	597	593	585	581	596	584	558	177	500	420	1	1	111563264	655	1.21	0.39	12	0.15	485.00	1505.00	745	20230119	-21.21	421	20221013	39.43	745	-21.21	20230119	495	18.59	20230102	745	-21.21	20230119	421	39.43	20221013	0.13	N	004870	500	557 억		1135080	N	N	20	N	00	N
61	20230720	130156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	590	-1	5	-0.17	82912190	141233	78.06	588	592	584	768	414	591	587.06	1.02	0	8995	605	597	593	585	581	596	584	558	177	500	420	1	1	111563264	658	1.22	0.39	12	0.13	485.00	1505.00	745	20230119	-20.81	421	20221013	40.14	745	-20.81	20230119	495	19.19	20230102	745	-20.81	20230119	421	40.14	20221013	0.13	N	004870	500	557 억		1135080	N	N	20	N	00	N
62	20230720	120157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	589	-2	5	-0.34	82278655	140159	77.47	588	592	584	768	414	591	587.04	1.02	0	8995	605	597	593	585	581	596	584	558	177	500	420	1	1	111563264	657	1.21	0.39	12	0.13	485.00	1505.00	745	20230119	-20.94	421	20221013	39.90	745	-20.94	20230119	495	18.99	20230102	745	-20.94	20230119	421	39.90	20221013	0.13	N	004870	500	557 억		1135080	N	N	20	N	00	N
63	20230720	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	590	-1	5	-0.17	78775855	134222	74.18	588	592	584	768	414	591	586.91	1.02	0	8995	605	597	593	585	581	596	584	558	177	500	420	1	1	111563264	658	1.22	0.39	12	0.12	485.00	1505.00	745	20230119	-20.81	421	20221013	40.14	745	-20.81	20230119	495	19.19	20230102	745	-20.81	20230119	421	40.14	20221013	0.13	N	004870	500	557 억		1135080	N	N	20	N	00	N
64	20230720	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	587	-4	5	-0.68	34016832	57891	32.00	588	592	587	768	414	591	587.60	1.02	0	1427	605	597	593	585	581	596	584	558	177	500	420	1	1	111563264	655	1.21	0.39	12	0.05	485.00	1505.00	745	20230119	-21.21	421	20221013	39.43	745	-21.21	20230119	495	18.59	20230102	745	-21.21	20230119	421	39.43	20221013	0.13	N	004870	500	557 억		1135080	N	N	20	N	00	N
65	20230720	090156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	589	-2	5	-0.34	1191902	2027	1.12	588	589	588	768	414	591	588.01	1.02	0	-26	605	597	593	585	581	596	584	558	177	500	420	1	1	111563264	657	1.21	0.39	12	0.00	485.00	1505.00	745	20230119	-20.94	421	20221013	39.90	745	-20.94	20230119	495	18.99	20230102	745	-20.94	20230119	421	39.90	20221013	0.13	N	004870	500	557 억		1135080	N	N	20	N	00	N
66	20230719	160159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	591	-10	5	-1.66	106894348	180629	62.96	601	601	589	781	421	601	591.79	1.04	0	-35242	617	609	602	594	587	605	590	558	180	500	430	1	1	111563264	659	1.22	0.39	12	0.16	485.00	1505.00	745	20230119	-20.67	421	20221013	40.38	745	-20.67	20230119	495	19.39	20230102	745	-20.67	20230119	421	40.38	20221013	0.13	N	004870	500	557 억		1156214	N	N	20	N	00	N
67	20230719	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	591	-10	5	-1.66	103867993	175503	61.17	601	601	589	781	421	601	591.83	1.04	0	-34692	617	609	602	594	587	605	590	558	180	500	430	1	1	111563264	659	1.22	0.39	12	0.16	485.00	1505.00	745	20230119	-20.67	421	20221013	40.38	745	-20.67	20230119	495	19.39	20230102	745	-20.67	20230119	421	40.38	20221013	0.13	N	004870	500	557 억		1156214	N	N	38	N	00	N
68	20230719	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	592	-9	5	-1.50	100670166	170089	59.28	601	601	589	781	421	601	591.87	1.04	0	-33722	617	609	602	594	587	605	590	558	180	500	430	1	1	111563264	660	1.22	0.39	12	0.15	485.00	1505.00	745	20230119	-20.54	421	20221013	40.62	745	-20.54	20230119	495	19.60	20230102	745	-20.54	20230119	421	40.62	20221013	0.13	N	004870	500	557 억		1156214	N	N	38	N	00	N
69	20230719	130156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	595	-6	5	-1.00	99870046	168740	58.81	601	601	589	781	421	601	591.86	1.04	0	-33625	617	609	602	594	587	605	590	558	180	500	430	1	1	111563264	664	1.23	0.40	12	0.15	485.00	1505.00	745	20230119	-20.13	421	20221013	41.33	745	-20.13	20230119	495	20.20	20230102	745	-20.13	20230119	421	41.33	20221013	0.13	N	004870	500	557 억		1156214	N	N	38	N	00	N
70	20230719	120158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	590	-11	5	-1.83	73678366	124501	43.39	601	601	589	781	421	601	591.79	1.04	0	-28964	617	609	602	594	587	605	590	558	180	500	430	1	1	111563264	658	1.22	0.39	12	0.11	485.00	1505.00	745	20230119	-20.81	421	20221013	40.14	745	-20.81	20230119	495	19.19	20230102	745	-20.81	20230119	421	40.14	20221013	0.13	N	004870	500	557 억		1156214	N	N	38	N	00	N
71	20230719	110158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	591	-10	5	-1.66	58348338	98513	34.34	601	601	589	781	421	601	592.29	1.04	0	-20504	617	609	602	594	587	605	590	558	180	500	430	1	1	111563264	659	1.22	0.39	12	0.09	485.00	1505.00	745	20230119	-20.67	421	20221013	40.38	745	-20.67	20230119	495	19.39	20230102	745	-20.67	20230119	421	40.38	20221013	0.13	N	004870	500	557 억		1156214	N	N	38	N	00	N
72	20230719	100157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	590	-11	5	-1.83	42999416	72515	25.27	601	601	590	781	421	601	592.97	1.04	0	-20471	617	609	602	594	587	605	590	558	180	500	430	1	1	111563264	658	1.22	0.39	12	0.06	485.00	1505.00	745	20230119	-20.81	421	20221013	40.14	745	-20.81	20230119	495	19.19	20230102	745	-20.81	20230119	421	40.14	20221013	0.13	N	004870	500	557 억		1156214	N	N	38	N	00	N
73	20230719	090158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	601	0	3	0.00	38464	64	0.02	601	601	601	781	421	601	601.00	1.04	0	-17	617	609	602	594	587	605	590	558	180	500	430	1	1	111563264	670	1.24	0.40	12	0.00	485.00	1505.00	745	20230119	-19.33	421	20221013	42.76	745	-19.33	20230119	495	21.41	20230102	745	-19.33	20230119	421	42.76	20221013	0.13	N	004870	500	557 억		1156214	N	N	38	N	00	N
74	20230718	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	601	-10	5	-1.64	171909697	286911	243.81	606	610	595	794	428	611	599.17	1.13	0	-71409	624	617	611	604	598	614	601	558	183	500	430	1	1	111563264	670	1.24	0.40	12	0.26	485.00	1505.00	745	20230119	-19.33	421	20221013	42.76	745	-19.33	20230119	495	21.41	20230102	745	-19.33	20230119	421	42.76	20221013	0.14	N	004870	500	557 억		1262988	N	N	38	N	00	N
75	20230718	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	598	-13	5	-2.13	165071362	275458	234.07	606	610	595	794	428	611	599.26	1.13	0	-69543	624	617	611	604	598	614	601	558	183	500	430	1	1	111563264	667	1.23	0.40	12	0.25	485.00	1505.00	745	20230119	-19.73	421	20221013	42.04	745	-19.73	20230119	495	20.81	20230102	745	-19.73	20230119	421	42.04	20221013	0.14	N	004870	500	557 억		1262988	N	N	11	N	00	N
76	20230718	140156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	598	-13	5	-2.13	156693404	261418	222.14	606	610	595	794	428	611	599.40	1.13	0	-69384	624	617	611	604	598	614	601	558	183	500	430	1	1	111563264	667	1.23	0.40	12	0.23	485.00	1505.00	745	20230119	-19.73	421	20221013	42.04	745	-19.73	20230119	495	20.81	20230102	745	-19.73	20230119	421	42.04	20221013	0.14	N	004870	500	557 억		1262988	N	N	11	N	00	N
77	20230718	130157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	597	-14	5	-2.29	129841824	216524	183.99	606	610	595	794	428	611	599.66	1.13	0	-39995	624	617	611	604	598	614	601	558	183	500	430	1	1	111563264	666	1.23	0.40	12	0.19	485.00	1505.00	745	20230119	-19.87	421	20221013	41.81	745	-19.87	20230119	495	20.61	20230102	745	-19.87	20230119	421	41.81	20221013	0.14	N	004870	500	557 억		1262988	N	N	11	N	00	N
78	20230718	120157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	596	-15	5	-2.45	108372333	180495	153.38	606	610	595	794	428	611	600.42	1.13	0	-29594	624	617	611	604	598	614	601	558	183	500	430	1	1	111563264	665	1.23	0.40	12	0.16	485.00	1505.00	745	20230119	-20.00	421	20221013	41.57	745	-20.00	20230119	495	20.40	20230102	745	-20.00	20230119	421	41.57	20221013	0.14	N	004870	500	557 억		1262988	N	N	11	N	00	N
79	20230718	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	600	-11	5	-1.80	80758902	134242	114.07	606	610	598	794	428	611	601.59	1.13	0	-18480	624	617	611	604	598	614	601	558	183	500	430	1	1	111563264	669	1.24	0.40	12	0.12	485.00	1505.00	745	20230119	-19.46	421	20221013	42.52	745	-19.46	20230119	495	21.21	20230102	745	-19.46	20230119	421	42.52	20221013	0.14	N	004870	500	557 억		1262988	N	N	11	N	00	N
80	20230718	100157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	600	-11	5	-1.80	53020825	87997	74.78	606	610	599	794	428	611	602.53	1.13	0	-7899	624	617	611	604	598	614	601	558	183	500	430	1	1	111563264	669	1.24	0.40	12	0.08	485.00	1505.00	745	20230119	-19.46	421	20221013	42.52	745	-19.46	20230119	495	21.21	20230102	745	-19.46	20230119	421	42.52	20221013	0.14	N	004870	500	557 억		1262988	N	N	11	N	00	N
81	20230718	090155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	610	-1	5	-0.16	612100	1010	0.86	606	610	606	794	428	611	606.04	1.13	0	-10	624	617	611	604	598	614	601	558	183	500	430	1	1	111563264	681	1.26	0.41	12	0.00	485.00	1505.00	745	20230119	-18.12	421	20221013	44.89	745	-18.12	20230119	495	23.23	20230102	745	-18.12	20230119	421	44.89	20221013	0.14	N	004870	500	557 억		1262988	N	N	11	N	00	N
82	20230717	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	611	-8	5	-1.29	71658133	117643	60.84	618	618	605	804	434	619	609.12	1.16	0	-31859	641	630	618	607	595	624	601	558	185	500	440	1	1	111563264	682	1.26	0.41	12	0.11	485.00	1505.00	745	20230119	-17.99	421	20221013	45.13	745	-17.99	20230119	495	23.43	20230102	745	-17.99	20230119	421	45.13	20221013	0.15	N	004870	500	557 억		1294885	N	N	11	N	00	N
83	20230717	150156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	608	-11	5	-1.78	66714469	109518	56.64	618	618	605	804	434	619	609.16	1.16	0	-31676	641	630	618	607	595	624	601	558	185	500	440	1	1	111563264	678	1.25	0.40	12	0.10	485.00	1505.00	745	20230119	-18.39	421	20221013	44.42	745	-18.39	20230119	495	22.83	20230102	745	-18.39	20230119	421	44.42	20221013	0.15	N	004870	500	557 억		1294885	N	N	190	N	00	N
84	20230717	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	607	-12	5	-1.94	62089698	101895	52.69	618	618	605	804	434	619	609.35	1.16	0	-30555	641	630	618	607	595	624	601	558	185	500	440	1	1	111563264	677	1.25	0.40	12	0.09	485.00	1505.00	745	20230119	-18.52	421	20221013	44.18	745	-18.52	20230119	495	22.63	20230102	745	-18.52	20230119	421	44.18	20221013	0.15	N	004870	500	557 억		1294885	N	N	190	N	00	N
85	20230717	130155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	606	-13	5	-2.10	60797941	99766	51.59	618	618	605	804	434	619	609.41	1.16	0	-29151	641	630	618	607	595	624	601	558	185	500	440	1	1	111563264	676	1.25	0.40	12	0.09	485.00	1505.00	745	20230119	-18.66	421	20221013	43.94	745	-18.66	20230119	495	22.42	20230102	745	-18.66	20230119	421	43.94	20221013	0.15	N	004870	500	557 억		1294885	N	N	190	N	00	N
86	20230717	120157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	608	-11	5	-1.78	55318121	90738	46.92	618	618	605	804	434	619	609.65	1.16	0	-28858	641	630	618	607	595	624	601	558	185	500	440	1	1	111563264	678	1.25	0.40	12	0.08	485.00	1505.00	745	20230119	-18.39	421	20221013	44.42	745	-18.39	20230119	495	22.83	20230102	745	-18.39	20230119	421	44.42	20221013	0.15	N	004870	500	557 억		1294885	N	N	190	N	00	N
87	20230717	110156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	608	-11	5	-1.78	28650787	46785	24.19	618	618	608	804	434	619	612.39	1.16	0	-28911	641	630	618	607	595	624	601	558	185	500	440	1	1	111563264	678	1.25	0.40	12	0.04	485.00	1505.00	745	20230119	-18.39	421	20221013	44.42	745	-18.39	20230119	495	22.83	20230102	745	-18.39	20230119	421	44.42	20221013	0.15	N	004870	500	557 억		1294885	N	N	190	N	00	N
88	20230717	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	610	-9	5	-1.45	24397891	39820	20.59	618	618	609	804	434	619	612.70	1.16	0	-28246	641	630	618	607	595	624	601	558	185	500	440	1	1	111563264	681	1.26	0.41	12	0.04	485.00	1505.00	745	20230119	-18.12	421	20221013	44.89	745	-18.12	20230119	495	23.23	20230102	745	-18.12	20230119	421	44.89	20221013	0.15	N	004870	500	557 억		1294885	N	N	190	N	00	N
89	20230717	090156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	616	-3	5	-0.48	2468080	4000	2.07	618	618	616	804	434	619	617.02	1.16	0	-1962	641	630	618	607	595	624	601	558	185	500	440	1	1	111563264	687	1.27	0.41	12	0.00	485.00	1505.00	745	20230119	-17.32	421	20221013	46.32	745	-17.32	20230119	495	24.44	20230102	745	-17.32	20230119	421	46.32	20221013	0.15	N	004870	500	557 억		1294885	N	N	190	N	00	N
90	20230714	160155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	619	5	2	0.81	117696646	193371	103.31	629	629	606	798	430	614	608.66	1.18	0	-17791	630	622	618	610	606	620	608	558	184	500	440	1	1	111563264	691	1.28	0.41	12	0.17	485.00	1505.00	745	20230119	-16.91	421	20221013	47.03	745	-16.91	20230119	495	25.05	20230102	745	-16.91	20230119	421	47.03	20221013	0.15	N	004870	500	557 억		1312768	N	N	190	N	00	N
91	20230714	150156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	610	-4	5	-0.65	109557221	180073	96.21	629	629	606	798	430	614	608.40	1.18	0	-17511	630	622	618	610	606	620	608	558	184	500	440	1	1	111563264	681	1.26	0.41	12	0.16	485.00	1505.00	745	20230119	-18.12	421	20221013	44.89	745	-18.12	20230119	495	23.23	20230102	745	-18.12	20230119	421	44.89	20221013	0.15	N	004870	500	557 억		1312768	N	N	945	N	00	N
92	20230714	140155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	608	-6	5	-0.98	97201163	159705	85.33	629	629	606	798	430	614	608.63	1.18	0	-16510	630	622	618	610	606	620	608	558	184	500	440	1	1	111563264	678	1.25	0.40	12	0.14	485.00	1505.00	745	20230119	-18.39	421	20221013	44.42	745	-18.39	20230119	495	22.83	20230102	745	-18.39	20230119	421	44.42	20221013	0.15	N	004870	500	557 억		1312768	N	N	945	N	00	N
93	20230714	130154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	608	-6	5	-0.98	85771110	140871	75.26	629	629	606	798	430	614	608.86	1.18	0	-15918	630	622	618	610	606	620	608	558	184	500	440	1	1	111563264	678	1.25	0.40	12	0.13	485.00	1505.00	745	20230119	-18.39	421	20221013	44.42	745	-18.39	20230119	495	22.83	20230102	745	-18.39	20230119	421	44.42	20221013	0.15	N	004870	500	557 억		1312768	N	N	945	N	00	N
94	20230714	120155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	608	-6	5	-0.98	76897332	126267	67.46	629	629	606	798	430	614	609.01	1.18	0	-14648	630	622	618	610	606	620	608	558	184	500	440	1	1	111563264	678	1.25	0.40	12	0.11	485.00	1505.00	745	20230119	-18.39	421	20221013	44.42	745	-18.39	20230119	495	22.83	20230102	745	-18.39	20230119	421	44.42	20221013	0.15	N	004870	500	557 억		1312768	N	N	945	N	00	N
95	20230714	110155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	609	-5	5	-0.81	69344531	113846	60.83	629	629	606	798	430	614	609.11	1.18	0	-13901	630	622	618	610	606	620	608	558	184	500	440	1	1	111563264	679	1.26	0.40	12	0.10	485.00	1505.00	745	20230119	-18.26	421	20221013	44.66	745	-18.26	20230119	495	23.03	20230102	745	-18.26	20230119	421	44.66	20221013	0.15	N	004870	500	557 억		1312768	N	N	945	N	00	N
96	20230714	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	610	-4	5	-0.65	57149763	93789	50.11	629	629	606	798	430	614	609.34	1.18	0	-8988	630	622	618	610	606	620	608	558	184	500	440	1	1	111563264	681	1.26	0.41	12	0.08	485.00	1505.00	745	20230119	-18.12	421	20221013	44.89	745	-18.12	20230119	495	23.23	20230102	745	-18.12	20230119	421	44.89	20221013	0.15	N	004870	500	557 억		1312768	N	N	945	N	00	N
97	20230714	090156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	626	12	2	1.95	3538488	5627	3.01	629	629	626	798	430	614	628.84	1.18	0	-273	630	622	618	610	606	620	608	558	184	500	440	1	1	111563264	698	1.29	0.42	12	0.01	485.00	1505.00	745	20230119	-15.97	421	20221013	48.69	745	-15.97	20230119	495	26.46	20230102	745	-15.97	20230119	421	48.69	20221013	0.15	N	004870	500	557 억		1312768	N	N	945	N	00	N
98	20230713	160155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	614	-5	5	-0.81	114823904	185815	134.23	626	626	614	804	434	619	617.95	1.19	0	-14094	629	624	615	610	601	626	612	558	185	500	440	1	1	111563264	685	1.27	0.41	12	0.17	485.00	1505.00	745	20230119	-17.58	421	20221013	45.84	745	-17.58	20230119	495	24.04	20230102	745	-17.58	20230119	421	45.84	20221013	0.16	N	004870	500	557 억		1325462	N	N	945	N	00	N
99	20230713	150154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	617	-2	5	-0.32	84782829	137122	99.05	626	626	614	804	434	619	618.30	1.19	0	-19377	629	624	615	610	601	626	612	558	185	500	440	1	1	111563264	688	1.27	0.41	12	0.12	485.00	1505.00	745	20230119	-17.18	421	20221013	46.56	745	-17.18	20230119	495	24.65	20230102	745	-17.18	20230119	421	46.56	20221013	0.16	N	004870	500	557 억		1325462	N	N	91	N	00	N
100	20230713	140155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	620	1	2	0.16	57501452	93054	67.22	626	626	614	804	434	619	617.94	1.19	0	-12143	629	624	615	610	601	626	612	558	185	500	440	1	1	111563264	692	1.28	0.41	12	0.08	485.00	1505.00	745	20230119	-16.78	421	20221013	47.27	745	-16.78	20230119	495	25.25	20230102	745	-16.78	20230119	421	47.27	20221013	0.16	N	004870	500	557 억		1325462	N	N	91	N	00	N
101	20230713	130155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	620	1	2	0.16	53381838	86401	62.41	626	626	614	804	434	619	617.84	1.19	0	-10802	629	624	615	610	601	626	612	558	185	500	440	1	1	111563264	692	1.28	0.41	12	0.08	485.00	1505.00	745	20230119	-16.78	421	20221013	47.27	745	-16.78	20230119	495	25.25	20230102	745	-16.78	20230119	421	47.27	20221013	0.16	N	004870	500	557 억		1325462	N	N	91	N	00	N
102	20230713	120153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	620	1	2	0.16	42764917	69320	50.08	626	626	614	804	434	619	616.92	1.19	0	-9562	629	624	615	610	601	626	612	558	185	500	440	1	1	111563264	692	1.28	0.41	12	0.06	485.00	1505.00	745	20230119	-16.78	421	20221013	47.27	745	-16.78	20230119	495	25.25	20230102	745	-16.78	20230119	421	47.27	20221013	0.16	N	004870	500	557 억		1325462	N	N	91	N	00	N
103	20230713	110155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	614	-5	5	-0.81	22390301	36318	26.24	626	626	614	804	434	619	616.51	1.19	0	-5353	629	624	615	610	601	626	612	558	185	500	440	1	1	111563264	685	1.27	0.41	12	0.03	485.00	1505.00	745	20230119	-17.58	421	20221013	45.84	745	-17.58	20230119	495	24.04	20230102	745	-17.58	20230119	421	45.84	20221013	0.16	N	004870	500	557 억		1325462	N	N	91	N	00	N
104	20230713	100155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	617	-2	5	-0.32	11801415	19108	13.80	626	626	615	804	434	619	617.62	1.19	0	-3039	629	624	615	610	601	626	612	558	185	500	440	1	1	111563264	688	1.27	0.41	12	0.02	485.00	1505.00	745	20230119	-17.18	421	20221013	46.56	745	-17.18	20230119	495	24.65	20230102	745	-17.18	20230119	421	46.56	20221013	0.16	N	004870	500	557 억		1325462	N	N	91	N	00	N
105	20230713	090145	57	100.00	KOSPI		비금속광물	N	N	N	N		N	623	4	2	0.65	1736423	2788	2.01	626	626	620	804	434	619	622.82	1.19	0	-1464	629	624	615	610	601	626	612	558	185	500	440	1	1	111563264	695	1.28	0.41	12	0.00	485.00	1505.00	745	20230119	-16.38	421	20221013	47.98	745	-16.38	20230119	495	25.86	20230102	745	-16.38	20230119	421	47.98	20221013	0.16	N	004870	500	557 억		1325462	N	N	91	N	00	N
106	20230712	160153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	619	5	2	0.81	84553402	138403	117.83	610	620	606	798	430	614	610.92	1.16	0	23327	635	624	615	604	595	630	610	558	184	500	440	1	1	111563264	691	1.28	0.41	12	0.12	485.00	1505.00	745	20230119	-16.91	421	20221013	47.03	745	-16.91	20230119	495	25.05	20230102	745	-16.91	20230119	421	47.03	20221013	0.17	N	004870	500	557 억		1298669	N	N	91	N	00	N
107	20230712	150153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	615	1	2	0.16	79112479	129582	110.32	610	619	606	798	430	614	610.52	1.16	0	22698	635	624	615	604	595	630	610	558	184	500	440	1	1	111563264	686	1.27	0.41	12	0.12	485.00	1505.00	745	20230119	-17.45	421	20221013	46.08	745	-17.45	20230119	495	24.24	20230102	745	-17.45	20230119	421	46.08	20221013	0.17	N	004870	500	557 억		1298669	N	N	0	N	00	N
108	20230712	140152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	617	3	2	0.49	70532062	115632	98.44	610	619	606	798	430	614	609.97	1.16	0	23034	635	624	615	604	595	630	610	558	184	500	440	1	1	111563264	688	1.27	0.41	12	0.10	485.00	1505.00	745	20230119	-17.18	421	20221013	46.56	745	-17.18	20230119	495	24.65	20230102	745	-17.18	20230119	421	46.56	20221013	0.17	N	004870	500	557 억		1298669	N	N	0	N	00	N
109	20230712	130154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	613	-1	5	-0.16	55481375	91074	77.53	610	619	606	798	430	614	609.19	1.16	0	9253	635	624	615	604	595	630	610	558	184	500	440	1	1	111563264	684	1.26	0.41	12	0.08	485.00	1505.00	745	20230119	-17.72	421	20221013	45.61	745	-17.72	20230119	495	23.84	20230102	745	-17.72	20230119	421	45.61	20221013	0.17	N	004870	500	557 억		1298669	N	N	0	N	00	N
110	20230712	120153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	612	-2	5	-0.33	53113330	87204	74.24	610	619	606	798	430	614	609.07	1.16	0	9253	635	624	615	604	595	630	610	558	184	500	440	1	1	111563264	683	1.26	0.41	12	0.08	485.00	1505.00	745	20230119	-17.85	421	20221013	45.37	745	-17.85	20230119	495	23.64	20230102	745	-17.85	20230119	421	45.37	20221013	0.17	N	004870	500	557 억		1298669	N	N	0	N	00	N
111	20230712	110153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	608	-6	5	-0.98	51283309	84209	71.69	610	619	606	798	430	614	609.00	1.16	0	9255	635	624	615	604	595	630	610	558	184	500	440	1	1	111563264	678	1.25	0.40	12	0.08	485.00	1505.00	745	20230119	-18.39	421	20221013	44.42	745	-18.39	20230119	495	22.83	20230102	745	-18.39	20230119	421	44.42	20221013	0.17	N	004870	500	557 억		1298669	N	N	0	N	00	N
112	20230712	100154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	608	-6	5	-0.98	26435710	43370	36.92	610	619	606	798	430	614	609.54	1.16	0	2697	635	624	615	604	595	630	610	558	184	500	440	1	1	111563264	678	1.25	0.40	12	0.04	485.00	1505.00	745	20230119	-18.39	421	20221013	44.42	745	-18.39	20230119	495	22.83	20230102	745	-18.39	20230119	421	44.42	20221013	0.17	N	004870	500	557 억		1298669	N	N	0	N	00	N
113	20230712	090154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	610	-4	5	-0.65	3050000	5000	4.26	610	610	610	798	430	614	610.00	1.16	0	0	635	624	615	604	595	630	610	558	184	500	440	1	1	111563264	681	1.26	0.41	12	0.00	485.00	1505.00	745	20230119	-18.12	421	20221013	44.89	745	-18.12	20230119	495	23.23	20230102	745	-18.12	20230119	421	44.89	20221013	0.17	N	004870	500	557 억		1298669	N	N	0	N	00	N
114	20230711	160153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	614	7	2	1.15	71641755	117411	47.08	607	626	606	789	425	607	610.18	1.16	0	-273	620	613	609	602	598	611	600	558	182	500	430	1	1	111563264	685	1.27	0.41	12	0.11	485.00	1505.00	745	20230119	-17.58	421	20221013	45.84	745	-17.58	20230119	495	24.04	20230102	745	-17.58	20230119	421	45.84	20221013	0.17	N	004870	500	557 억		1298809	N	N	0	N	00	N
115	20230711	150151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	610	3	2	0.49	67268249	110248	44.21	607	626	606	789	425	607	610.15	1.16	0	-573	620	613	609	602	598	611	600	558	182	500	430	1	1	111563264	681	1.26	0.41	12	0.10	485.00	1505.00	745	20230119	-18.12	421	20221013	44.89	745	-18.12	20230119	495	23.23	20230102	745	-18.12	20230119	421	44.89	20221013	0.17	N	004870	500	557 억		1298809	N	N	0	N	00	N
116	20230711	140151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	614	7	2	1.15	42083943	68892	27.63	607	626	606	789	425	607	610.87	1.16	0	-2045	620	613	609	602	598	611	600	558	182	500	430	1	1	111563264	685	1.27	0.41	12	0.06	485.00	1505.00	745	20230119	-17.58	421	20221013	45.84	745	-17.58	20230119	495	24.04	20230102	745	-17.58	20230119	421	45.84	20221013	0.17	N	004870	500	557 억		1298809	N	N	0	N	00	N
117	20230711	130151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	612	5	2	0.82	40192015	65806	26.39	607	626	606	789	425	607	610.77	1.16	0	-1565	620	613	609	602	598	611	600	558	182	500	430	1	1	111563264	683	1.26	0.41	12	0.06	485.00	1505.00	745	20230119	-17.85	421	20221013	45.37	745	-17.85	20230119	495	23.64	20230102	745	-17.85	20230119	421	45.37	20221013	0.17	N	004870	500	557 억		1298809	N	N	0	N	00	N
118	20230711	120152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	616	9	2	1.48	38335048	62783	25.18	607	626	606	789	425	607	610.60	1.16	0	-1299	620	613	609	602	598	611	600	558	182	500	430	1	1	111563264	687	1.27	0.41	12	0.06	485.00	1505.00	745	20230119	-17.32	421	20221013	46.32	745	-17.32	20230119	495	24.44	20230102	745	-17.32	20230119	421	46.32	20221013	0.17	N	004870	500	557 억		1298809	N	N	0	N	00	N
119	20230711	110153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	623	16	2	2.64	36802793	60297	24.18	607	626	606	789	425	607	610.36	1.16	0	-1228	620	613	609	602	598	611	600	558	182	500	430	1	1	111563264	695	1.28	0.41	12	0.05	485.00	1505.00	745	20230119	-16.38	421	20221013	47.98	745	-16.38	20230119	495	25.86	20230102	745	-16.38	20230119	421	47.98	20221013	0.17	N	004870	500	557 억		1298809	N	N	0	N	00	N
120	20230711	100154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	610	3	2	0.49	16973439	27916	11.19	607	612	606	789	425	607	608.02	1.16	0	2652	620	613	609	602	598	611	600	558	182	500	430	1	1	111563264	681	1.26	0.41	12	0.03	485.00	1505.00	745	20230119	-18.12	421	20221013	44.89	745	-18.12	20230119	495	23.23	20230102	745	-18.12	20230119	421	44.89	20221013	0.17	N	004870	500	557 억		1298809	N	N	0	N	00	N
121	20230711	090152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	609	2	2	0.33	788573	1299	0.52	607	609	607	789	425	607	607.06	1.16	0	40	620	613	609	602	598	611	600	558	182	500	430	1	1	111563264	679	1.26	0.40	12	0.00	485.00	1505.00	745	20230119	-18.26	421	20221013	44.66	745	-18.26	20230119	495	23.03	20230102	745	-18.26	20230119	421	44.66	20221013	0.17	N	004870	500	557 억		1298809	N	N	0	N	00	N
122	20230710	160152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	607	-12	5	-1.94	151433905	249159	108.82	610	616	605	804	434	619	607.78	1.07	0	88526	630	624	613	607	596	627	610	558	185	500	440	1	1	111563264	677	1.25	0.40	12	0.22	485.00	1505.00	745	20230119	-18.52	421	20221013	44.18	745	-18.52	20230119	495	22.63	20230102	745	-18.52	20230119	421	44.18	20221013	0.19	N	004870	500	557 억		1195144	N	N	0	N	00	N
123	20230710	150151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	610	-9	5	-1.45	141806856	233308	101.90	610	616	605	804	434	619	607.81	1.07	0	88571	630	624	613	607	596	627	610	558	185	500	440	1	1	111563264	681	1.26	0.41	12	0.21	485.00	1505.00	745	20230119	-18.12	421	20221013	44.89	745	-18.12	20230119	495	23.23	20230102	745	-18.12	20230119	421	44.89	20221013	0.19	N	004870	500	557 억		1195144	N	N	0	N	00	N
124	20230710	140151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	611	-8	5	-1.29	135187780	222458	97.16	610	616	605	804	434	619	607.70	1.07	0	93598	630	624	613	607	596	627	610	558	185	500	440	1	1	111563264	682	1.26	0.41	12	0.20	485.00	1505.00	745	20230119	-17.99	421	20221013	45.13	745	-17.99	20230119	495	23.43	20230102	745	-17.99	20230119	421	45.13	20221013	0.19	N	004870	500	557 억		1195144	N	N	0	N	00	N
125	20230710	130150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	612	-7	5	-1.13	131268119	216032	94.36	610	616	605	804	434	619	607.63	1.07	0	94276	630	624	613	607	596	627	610	558	185	500	440	1	1	111563264	683	1.26	0.41	12	0.19	485.00	1505.00	745	20230119	-17.85	421	20221013	45.37	745	-17.85	20230119	495	23.64	20230102	745	-17.85	20230119	421	45.37	20221013	0.19	N	004870	500	557 억		1195144	N	N	0	N	00	N
126	20230710	120152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	608	-11	5	-1.78	117037915	192633	84.14	610	616	605	804	434	619	607.57	1.07	0	81342	630	624	613	607	596	627	610	558	185	500	440	1	1	111563264	678	1.25	0.40	12	0.17	485.00	1505.00	745	20230119	-18.39	421	20221013	44.42	745	-18.39	20230119	495	22.83	20230102	745	-18.39	20230119	421	44.42	20221013	0.19	N	004870	500	557 억		1195144	N	N	0	N	00	N
127	20230710	110152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	609	-10	5	-1.62	112037613	184398	80.54	610	616	605	804	434	619	607.59	1.07	0	80852	630	624	613	607	596	627	610	558	185	500	440	1	1	111563264	679	1.26	0.40	12	0.17	485.00	1505.00	745	20230119	-18.26	421	20221013	44.66	745	-18.26	20230119	495	23.03	20230102	745	-18.26	20230119	421	44.66	20221013	0.19	N	004870	500	557 억		1195144	N	N	0	N	00	N
128	20230710	100151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	609	-10	5	-1.62	38821055	63693	27.82	610	616	608	804	434	619	609.50	1.07	0	2757	630	624	613	607	596	627	610	558	185	500	440	1	1	111563264	679	1.26	0.40	12	0.06	485.00	1505.00	745	20230119	-18.26	421	20221013	44.66	745	-18.26	20230119	495	23.03	20230102	745	-18.26	20230119	421	44.66	20221013	0.19	N	004870	500	557 억		1195144	N	N	0	N	00	N
129	20230710	090152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	610	-9	5	-1.45	491656	806	0.35	610	610	609	804	434	619	610.00	1.07	0	17	630	624	613	607	596	627	610	558	185	500	440	1	1	111563264	681	1.26	0.41	12	0.00	485.00	1505.00	745	20230119	-18.12	421	20221013	44.89	745	-18.12	20230119	495	23.23	20230102	745	-18.12	20230119	421	44.89	20221013	0.19	N	004870	500	557 억		1195144	N	N	0	N	00	N
130	20230707	160150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	619	0	3	0.00	138731136	227748	136.84	619	619	602	804	434	619	609.14	1.10	0	-27250	628	623	619	614	610	621	612	558	185	500	440	1	1	111563264	691	1.28	0.41	12	0.20	485.00	1505.00	745	20230119	-16.91	421	20221013	47.03	745	-16.91	20230119	495	25.05	20230102	745	-16.91	20230119	421	47.03	20221013	0.19	N	004870	500	557 억		1232141	N	N	0	N	00	N
131	20230707	150151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	612	-7	5	-1.13	129906732	213434	128.24	619	619	602	804	434	619	608.65	1.10	0	-25888	628	623	619	614	610	621	612	558	185	500	440	1	1	111563264	683	1.26	0.41	12	0.19	485.00	1505.00	745	20230119	-17.85	421	20221013	45.37	745	-17.85	20230119	495	23.64	20230102	745	-17.85	20230119	421	45.37	20221013	0.19	N	004870	500	557 억		1232141	N	N	0	N	00	N
132	20230707	140153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	611	-8	5	-1.29	120252495	197622	118.74	619	619	602	804	434	619	608.50	1.10	0	-22526	628	623	619	614	610	621	612	558	185	500	440	1	1	111563264	682	1.26	0.41	12	0.18	485.00	1505.00	745	20230119	-17.99	421	20221013	45.13	745	-17.99	20230119	495	23.43	20230102	745	-17.99	20230119	421	45.13	20221013	0.19	N	004870	500	557 억		1232141	N	N	0	N	00	N
133	20230707	130153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	609	-10	5	-1.62	100303943	164741	98.98	619	619	602	804	434	619	608.86	1.10	0	-10361	628	623	619	614	610	621	612	558	185	500	440	1	1	111563264	679	1.26	0.40	12	0.15	485.00	1505.00	745	20230119	-18.26	421	20221013	44.66	745	-18.26	20230119	495	23.03	20230102	745	-18.26	20230119	421	44.66	20221013	0.19	N	004870	500	557 억		1232141	N	N	0	N	00	N
134	20230707	120151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	606	-13	5	-2.10	92056550	151150	90.82	619	619	602	804	434	619	609.04	1.10	0	-10190	628	623	619	614	610	621	612	558	185	500	440	1	1	111563264	676	1.25	0.40	12	0.14	485.00	1505.00	745	20230119	-18.66	421	20221013	43.94	745	-18.66	20230119	495	22.42	20230102	745	-18.66	20230119	421	43.94	20221013	0.19	N	004870	500	557 억		1232141	N	N	0	N	00	N
135	20230707	110152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	609	-10	5	-1.62	49336188	80589	48.42	619	619	608	804	434	619	612.20	1.10	0	-14724	628	623	619	614	610	621	612	558	185	500	440	1	1	111563264	679	1.26	0.40	12	0.07	485.00	1505.00	745	20230119	-18.26	421	20221013	44.66	745	-18.26	20230119	495	23.03	20230102	745	-18.26	20230119	421	44.66	20221013	0.19	N	004870	500	557 억		1232141	N	N	0	N	00	N
136	20230707	100152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	612	-7	5	-1.13	25297898	41229	24.77	619	619	612	804	434	619	613.59	1.10	0	-4006	628	623	619	614	610	621	612	558	185	500	440	1	1	111563264	683	1.26	0.41	12	0.04	485.00	1505.00	745	20230119	-17.85	421	20221013	45.37	745	-17.85	20230119	495	23.64	20230102	745	-17.85	20230119	421	45.37	20221013	0.19	N	004870	500	557 억		1232141	N	N	0	N	00	N
137	20230707	090151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	619	0	3	0.00	1824193	2947	1.77	619	619	619	804	434	619	619.00	1.10	0	0	628	623	619	614	610	621	612	558	185	500	440	1	1	111563264	691	1.28	0.41	12	0.00	485.00	1505.00	745	20230119	-16.91	421	20221013	47.03	745	-16.91	20230119	495	25.05	20230102	745	-16.91	20230119	421	47.03	20221013	0.19	N	004870	500	557 억		1232141	N	N	0	N	00	N
138	20230706	160149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	619	-1	5	-0.16	102655546	166430	139.91	624	624	615	806	434	620	616.81	1.11	0	2518	632	625	621	614	610	625	614	555	186	500	440	1	1	110917061	687	1.28	0.41	12	0.15	485.00	1505.00	745	20230119	-16.91	421	20221013	47.03	745	-16.91	20230119	495	25.05	20230102	745	-16.91	20230119	421	47.03	20221013	0.22	N	004870	500	554 억		1229623	N	N	1	N	00	N
139	20230706	150151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	617	-3	5	-0.48	93268726	151257	127.16	624	624	615	806	434	620	616.62	1.11	0	3679	632	625	621	614	610	625	614	555	186	500	440	1	1	110917061	684	1.27	0.41	12	0.14	485.00	1505.00	745	20230119	-17.18	421	20221013	46.56	745	-17.18	20230119	495	24.65	20230102	745	-17.18	20230119	421	46.56	20221013	0.22	N	004870	500	554 억		1229623	N	N	1	N	00	N
140	20230706	140151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	618	-2	5	-0.32	88169724	142981	120.20	624	624	615	806	434	620	616.65	1.11	0	-440	632	625	621	614	610	625	614	555	186	500	440	1	1	110917061	685	1.27	0.41	12	0.13	485.00	1505.00	745	20230119	-17.05	421	20221013	46.79	745	-17.05	20230119	495	24.85	20230102	745	-17.05	20230119	421	46.79	20221013	0.22	N	004870	500	554 억		1229623	N	N	1	N	00	N
141	20230706	130151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	620	0	3	0.00	53542814	86726	72.91	624	624	615	806	434	620	617.38	1.11	0	-3811	632	625	621	614	610	625	614	555	186	500	440	1	1	110917061	688	1.28	0.41	12	0.08	485.00	1505.00	745	20230119	-16.78	421	20221013	47.27	745	-16.78	20230119	495	25.25	20230102	745	-16.78	20230119	421	47.27	20221013	0.22	N	004870	500	554 억		1229623	N	N	1	N	00	N
142	20230706	120151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	621	1	2	0.16	50944714	82538	69.39	624	624	615	806	434	620	617.23	1.11	0	-3266	632	625	621	614	610	625	614	555	186	500	440	1	1	110917061	689	1.28	0.41	12	0.07	485.00	1505.00	745	20230119	-16.64	421	20221013	47.51	745	-16.64	20230119	495	25.45	20230102	745	-16.64	20230119	421	47.51	20221013	0.22	N	004870	500	554 억		1229623	N	N	1	N	00	N
143	20230706	110151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	620	0	3	0.00	48752362	79002	66.41	624	624	615	806	434	620	617.10	1.11	0	-2086	632	625	621	614	610	625	614	555	186	500	440	1	1	110917061	688	1.28	0.41	12	0.07	485.00	1505.00	745	20230119	-16.78	421	20221013	47.27	745	-16.78	20230119	495	25.25	20230102	745	-16.78	20230119	421	47.27	20221013	0.22	N	004870	500	554 억		1229623	N	N	1	N	00	N
144	20230706	100151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	620	0	3	0.00	19815753	32149	27.03	624	624	615	806	434	620	616.37	1.11	0	-9019	632	625	621	614	610	625	614	555	186	500	440	1	1	110917061	688	1.28	0.41	12	0.03	485.00	1505.00	745	20230119	-16.78	421	20221013	47.27	745	-16.78	20230119	495	25.25	20230102	745	-16.78	20230119	421	47.27	20221013	0.22	N	004870	500	554 억		1229623	N	N	1	N	00	N
145	20230706	090151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	616	-4	5	-0.65	3878805	6277	5.28	624	624	616	806	434	620	617.94	1.11	0	-147	632	625	621	614	610	625	614	555	186	500	440	1	1	110917061	683	1.27	0.41	12	0.01	485.00	1505.00	745	20230119	-17.32	421	20221013	46.32	745	-17.32	20230119	495	24.44	20230102	745	-17.32	20230119	421	46.32	20221013	0.22	N	004870	500	554 억		1229623	N	N	1	N	00	N
146	20230705	160151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	620	0	3	0.00	66183815	106571	47.75	620	628	617	806	434	620	621.03	1.12	0	-16143	636	627	622	613	608	625	611	555	186	500	440	1	1	110917061	688	1.28	0.41	12	0.10	485.00	1505.00	745	20230119	-16.78	421	20221013	47.27	745	-16.78	20230119	495	25.25	20230102	745	-16.78	20230119	421	47.27	20221013	0.22	N	004870	500	554 억		1239933	N	N	1	N	00	N
147	20230705	150150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	619	-1	5	-0.16	63941625	102950	46.13	620	628	617	806	434	620	621.09	1.12	0	-16142	636	627	622	613	608	625	611	555	186	500	440	1	1	110917061	687	1.28	0.41	12	0.09	485.00	1505.00	745	20230119	-16.91	421	20221013	47.03	745	-16.91	20230119	495	25.05	20230102	745	-16.91	20230119	421	47.03	20221013	0.22	N	004870	500	554 억		1239933	N	N	15	N	00	N
148	20230705	140149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	620	0	3	0.00	63049029	101509	45.48	620	628	617	806	434	620	621.12	1.12	0	-15950	636	627	622	613	608	625	611	555	186	500	440	1	1	110917061	688	1.28	0.41	12	0.09	485.00	1505.00	745	20230119	-16.78	421	20221013	47.27	745	-16.78	20230119	495	25.25	20230102	745	-16.78	20230119	421	47.27	20221013	0.22	N	004870	500	554 억		1239933	N	N	15	N	00	N
149	20230705	130148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	620	0	3	0.00	45755530	73524	32.94	620	628	620	806	434	620	622.32	1.12	0	-15797	636	627	622	613	608	625	611	555	186	500	440	1	1	110917061	688	1.28	0.41	12	0.07	485.00	1505.00	745	20230119	-16.78	421	20221013	47.27	745	-16.78	20230119	495	25.25	20230102	745	-16.78	20230119	421	47.27	20221013	0.22	N	004870	500	554 억		1239933	N	N	15	N	00	N
150	20230705	120150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	622	2	2	0.32	33064887	53064	23.78	620	628	620	806	434	620	623.11	1.12	0	-15396	636	627	622	613	608	625	611	555	186	500	440	1	1	110917061	690	1.28	0.41	12	0.05	485.00	1505.00	745	20230119	-16.51	421	20221013	47.74	745	-16.51	20230119	495	25.66	20230102	745	-16.51	20230119	421	47.74	20221013	0.22	N	004870	500	554 억		1239933	N	N	15	N	00	N
151	20230705	110150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	622	2	2	0.32	28007727	44926	20.13	620	628	620	806	434	620	623.42	1.12	0	-12926	636	627	622	613	608	625	611	555	186	500	440	1	1	110917061	690	1.28	0.41	12	0.04	485.00	1505.00	745	20230119	-16.51	421	20221013	47.74	745	-16.51	20230119	495	25.66	20230102	745	-16.51	20230119	421	47.74	20221013	0.22	N	004870	500	554 억		1239933	N	N	15	N	00	N
152	20230705	100150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	621	1	2	0.16	21919530	35119	15.74	620	628	620	806	434	620	624.15	1.12	0	-12926	636	627	622	613	608	625	611	555	186	500	440	1	1	110917061	689	1.28	0.41	12	0.03	485.00	1505.00	745	20230119	-16.64	421	20221013	47.51	745	-16.64	20230119	495	25.45	20230102	745	-16.64	20230119	421	47.51	20221013	0.22	N	004870	500	554 억		1239933	N	N	15	N	00	N
153	20230705	090149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	620	0	3	0.00	558000	900	0.40	620	620	620	806	434	620	620.00	1.12	0	0	636	627	622	613	608	625	611	555	186	500	440	1	1	110917061	688	1.28	0.41	12	0.00	485.00	1505.00	745	20230119	-16.78	421	20221013	47.27	745	-16.78	20230119	495	25.25	20230102	745	-16.78	20230119	421	47.27	20221013	0.22	N	004870	500	554 억		1239933	N	N	15	N	00	N
154	20230704	160149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	620	-8	5	-1.27	138683096	222849	106.62	628	631	617	816	440	628	622.32	1.14	0	-19613	646	636	629	619	612	633	616	555	188	500	450	1	1	110917061	688	1.28	0.41	12	0.20	485.00	1505.00	745	20230119	-16.78	421	20221013	47.27	745	-16.78	20230119	495	25.25	20230102	745	-16.78	20230119	421	47.27	20221013	0.22	N	004870	500	554 억		1263046	N	N	15	N	00	N
155	20230704	150148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	620	-8	5	-1.27	136110068	218701	104.64	628	631	617	816	440	628	622.36	1.14	0	-19462	646	636	629	619	612	633	616	555	188	500	450	1	1	110917061	688	1.28	0.41	12	0.20	485.00	1505.00	745	20230119	-16.78	421	20221013	47.27	745	-16.78	20230119	495	25.25	20230102	745	-16.78	20230119	421	47.27	20221013	0.22	N	004870	500	554 억		1263046	N	N	1	N	00	N
156	20230704	140149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	621	-7	5	-1.11	126580675	203373	97.31	628	631	617	816	440	628	622.41	1.14	0	-19124	646	636	629	619	612	633	616	555	188	500	450	1	1	110917061	689	1.28	0.41	12	0.18	485.00	1505.00	745	20230119	-16.64	421	20221013	47.51	745	-16.64	20230119	495	25.45	20230102	745	-16.64	20230119	421	47.51	20221013	0.22	N	004870	500	554 억		1263046	N	N	1	N	00	N
157	20230704	130148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	619	-9	5	-1.43	116618673	187314	89.62	628	631	617	816	440	628	622.58	1.14	0	-17089	646	636	629	619	612	633	616	555	188	500	450	1	1	110917061	687	1.28	0.41	12	0.17	485.00	1505.00	745	20230119	-16.91	421	20221013	47.03	745	-16.91	20230119	495	25.05	20230102	745	-16.91	20230119	421	47.03	20221013	0.22	N	004870	500	554 억		1263046	N	N	1	N	00	N
158	20230704	120149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	624	-4	5	-0.64	61953604	99174	47.45	628	631	623	816	440	628	624.70	1.14	0	-16569	646	636	629	619	612	633	616	555	188	500	450	1	1	110917061	692	1.29	0.41	12	0.09	485.00	1505.00	745	20230119	-16.24	421	20221013	48.22	745	-16.24	20230119	495	26.06	20230102	745	-16.24	20230119	421	48.22	20221013	0.22	N	004870	500	554 억		1263046	N	N	1	N	00	N
159	20230704	110147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	624	-4	5	-0.64	50839727	81352	38.92	628	631	623	816	440	628	624.94	1.14	0	-16569	646	636	629	619	612	633	616	555	188	500	450	1	1	110917061	692	1.29	0.41	12	0.07	485.00	1505.00	745	20230119	-16.24	421	20221013	48.22	745	-16.24	20230119	495	26.06	20230102	745	-16.24	20230119	421	48.22	20221013	0.22	N	004870	500	554 억		1263046	N	N	1	N	00	N
160	20230704	100148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	625	-3	5	-0.48	22529848	35999	17.22	628	631	624	816	440	628	625.85	1.14	0	-13152	646	636	629	619	612	633	616	555	188	500	450	1	1	110917061	693	1.29	0.42	12	0.03	485.00	1505.00	745	20230119	-16.11	421	20221013	48.46	745	-16.11	20230119	495	26.26	20230102	745	-16.11	20230119	421	48.46	20221013	0.22	N	004870	500	554 억		1263046	N	N	1	N	00	N
161	20230704	090147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	628	0	3	0.00	1141704	1818	0.87	628	628	628	816	440	628	628.00	1.14	0	-1510	646	636	629	619	612	633	616	555	188	500	450	1	1	110917061	697	1.29	0.42	12	0.00	485.00	1505.00	745	20230119	-15.70	421	20221013	49.17	745	-15.70	20230119	495	26.87	20230102	745	-15.70	20230119	421	49.17	20221013	0.22	N	004870	500	554 억		1263046	N	N	1	N	00	N
162	20230703	160147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	628	0	3	0.00	130700468	208656	152.81	639	639	622	816	440	628	626.39	1.13	0	5606	639	633	625	619	611	629	615	555	188	500	450	1	1	110917061	697	1.29	0.42	12	0.19	485.00	1505.00	745	20230119	-15.70	421	20221013	49.17	745	-15.70	20230119	495	26.87	20230102	745	-15.70	20230119	421	49.17	20221013	0.21	N	004870	500	554 억		1257440	N	N	1	N	00	N
163	20230703	150148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	626	-2	5	-0.32	95877975	153204	112.20	639	639	622	816	440	628	625.82	1.13	0	5678	639	633	625	619	611	629	615	555	188	500	450	1	1	110917061	694	1.29	0.42	12	0.14	485.00	1505.00	745	20230119	-15.97	421	20221013	48.69	745	-15.97	20230119	495	26.46	20230102	745	-15.97	20230119	421	48.69	20221013	0.21	N	004870	500	554 억		1257440	N	N	0	N	00	N
164	20230703	140148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	628	0	3	0.00	82897035	132514	97.04	639	639	622	816	440	628	625.57	1.13	0	17117	639	633	625	619	611	629	615	555	188	500	450	1	1	110917061	697	1.29	0.42	12	0.12	485.00	1505.00	745	20230119	-15.70	421	20221013	49.17	745	-15.70	20230119	495	26.87	20230102	745	-15.70	20230119	421	49.17	20221013	0.21	N	004870	500	554 억		1257440	N	N	0	N	00	N
165	20230703	130147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	627	-1	5	-0.16	80188879	128196	93.88	639	639	622	816	440	628	625.52	1.13	0	18398	639	633	625	619	611	629	615	555	188	500	450	1	1	110917061	695	1.29	0.42	12	0.12	485.00	1505.00	745	20230119	-15.84	421	20221013	48.93	745	-15.84	20230119	495	26.67	20230102	745	-15.84	20230119	421	48.93	20221013	0.21	N	004870	500	554 억		1257440	N	N	0	N	00	N
166	20230703	120148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	628	0	3	0.00	75811099	121208	88.76	639	639	622	816	440	628	625.46	1.13	0	21185	639	633	625	619	611	629	615	555	188	500	450	1	1	110917061	697	1.29	0.42	12	0.11	485.00	1505.00	745	20230119	-15.70	421	20221013	49.17	745	-15.70	20230119	495	26.87	20230102	745	-15.70	20230119	421	49.17	20221013	0.21	N	004870	500	554 억		1257440	N	N	0	N	00	N
167	20230703	110147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	629	1	2	0.16	62756303	100353	73.49	639	639	622	816	440	628	625.36	1.13	0	21185	639	633	625	619	611	629	615	555	188	500	450	1	1	110917061	698	1.30	0.42	12	0.09	485.00	1505.00	745	20230119	-15.57	421	20221013	49.41	745	-15.57	20230119	495	27.07	20230102	745	-15.57	20230119	421	49.41	20221013	0.21	N	004870	500	554 억		1257440	N	N	0	N	00	N
168	20230703	100147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	629	1	2	0.16	19924097	31744	23.25	639	639	625	816	440	628	627.65	1.13	0	-2733	639	633	625	619	611	629	615	555	188	500	450	1	1	110917061	698	1.30	0.42	12	0.03	485.00	1505.00	745	20230119	-15.57	421	20221013	49.41	745	-15.57	20230119	495	27.07	20230102	745	-15.57	20230119	421	49.41	20221013	0.21	N	004870	500	554 억		1257440	N	N	0	N	00	N
169	20230703	090147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	630	2	2	0.32	1192869	1867	1.37	639	639	630	816	440	628	638.92	1.13	0	-18	639	633	625	619	611	629	615	555	188	500	450	1	1	110917061	699	1.30	0.42	12	0.00	485.00	1505.00	745	20230119	-15.44	421	20221013	49.64	745	-15.44	20230119	495	27.27	20230102	745	-15.44	20230119	421	49.64	20221013	0.21	N	004870	500	554 억		1257440	N	N	0	N	00	N