KissMeData/004870/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	160202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	544	-2	5	-0.37	39912950	73753	36.70	541	547	537	709	383	546	541.17	1.10	0	-13774	566	555	549	538	532	553	536	558	163	500	390	1	1	111580484	607	1.12	0.36	12	0.07	485.00	1505.00	745	20230119	-26.98	421	20221013	29.22	745	-26.98	20230119	495	9.90	20230102	745	-26.98	20230119	421	29.22	20221013	0.08	N	004870	500	557 억		1225695	N	N	4	N	00	N
3	20230831	150222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	-8	5	-1.47	39012074	72081	35.86	541	547	537	709	383	546	541.23	1.10	0	-13697	566	555	549	538	532	553	536	558	163	500	390	1	1	111580484	600	1.11	0.36	12	0.06	485.00	1505.00	745	20230119	-27.79	421	20221013	27.79	745	-27.79	20230119	495	8.69	20230102	745	-27.79	20230119	421	27.79	20221013	0.08	N	004870	500	557 억		1225695	N	N	5	N	00	N
4	20230831	140232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	-8	5	-1.47	38420442	70981	35.32	541	547	537	709	383	546	541.28	1.10	0	-12826	566	555	549	538	532	553	536	558	163	500	390	1	1	111580484	600	1.11	0.36	12	0.06	485.00	1505.00	745	20230119	-27.79	421	20221013	27.79	745	-27.79	20230119	495	8.69	20230102	745	-27.79	20230119	421	27.79	20221013	0.08	N	004870	500	557 억		1225695	N	N	5	N	00	N
5	20230831	130227	57	100.00	KOSPI		비금속광물	N	N	N	N		N	541	-5	5	-0.92	35926936	66343	33.01	541	547	538	709	383	546	541.53	1.10	0	-12414	566	555	549	538	532	553	536	558	163	500	390	1	1	111580484	604	1.12	0.36	12	0.06	485.00	1505.00	745	20230119	-27.38	421	20221013	28.50	745	-27.38	20230119	495	9.29	20230102	745	-27.38	20230119	421	28.50	20221013	0.08	N	004870	500	557 억		1225695	N	N	5	N	00	N
6	20230831	120230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	-3	5	-0.55	34536766	63765	31.73	541	547	538	709	383	546	541.63	1.10	0	-12217	566	555	549	538	532	553	536	558	163	500	390	1	1	111580484	606	1.12	0.36	12	0.06	485.00	1505.00	745	20230119	-27.11	421	20221013	28.98	745	-27.11	20230119	495	9.70	20230102	745	-27.11	20230119	421	28.98	20221013	0.08	N	004870	500	557 억		1225695	N	N	5	N	00	N
7	20230831	110307	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	-7	5	-1.28	27247263	50248	25.00	541	547	539	709	383	546	542.26	1.10	0	-10814	566	555	549	538	532	553	536	558	163	500	390	1	1	111580484	601	1.11	0.36	12	0.05	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억		1225695	N	N	5	N	00	N
8	20230831	100247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	-3	5	-0.55	19327636	35598	17.71	541	547	540	709	383	546	542.94	1.10	0	-7749	566	555	549	538	532	553	536	558	163	500	390	1	1	111580484	606	1.12	0.36	12	0.03	485.00	1505.00	745	20230119	-27.11	421	20221013	28.98	745	-27.11	20230119	495	9.70	20230102	745	-27.11	20230119	421	28.98	20221013	0.08	N	004870	500	557 억		1225695	N	N	5	N	00	N
9	20230831	090213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	-3	5	-0.55	607720	1122	0.56	541	543	541	709	383	546	541.64	1.10	0	-77	566	555	549	538	532	553	536	558	163	500	390	1	1	111580484	606	1.12	0.36	12	0.00	485.00	1505.00	745	20230119	-27.11	421	20221013	28.98	745	-27.11	20230119	495	9.70	20230102	745	-27.11	20230119	421	28.98	20221013	0.08	N	004870	500	557 억		1225695	N	N	5	N	00	N
10	20230830	160203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	546	-10	5	-1.80	109640090	199964	108.64	547	560	543	722	390	556	548.30	1.13	0	-36884	574	565	549	540	524	569	544	558	166	500	400	1	1	111580484	609	1.13	0.36	12	0.18	485.00	1505.00	745	20230119	-26.71	421	20221013	29.69	745	-26.71	20230119	495	10.30	20230102	745	-26.71	20230119	421	29.69	20221013	0.08	N	004870	500	557 억		1262579	N	N	5	N	00	N
11	20230830	150220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	547	-9	5	-1.62	104594306	190703	103.61	547	560	543	722	390	556	548.47	1.13	0	-36896	574	565	549	540	524	569	544	558	166	500	400	1	1	111580484	610	1.13	0.36	12	0.17	485.00	1505.00	745	20230119	-26.58	421	20221013	29.93	745	-26.58	20230119	495	10.51	20230102	745	-26.58	20230119	421	29.93	20221013	0.08	N	004870	500	557 억		1262579	N	N	5	N	00	N
12	20230830	140237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	547	-9	5	-1.62	53983228	98390	53.46	547	560	543	722	390	556	548.67	1.13	0	-13716	574	565	549	540	524	569	544	558	166	500	400	1	1	111580484	610	1.13	0.36	12	0.09	485.00	1505.00	745	20230119	-26.58	421	20221013	29.93	745	-26.58	20230119	495	10.51	20230102	745	-26.58	20230119	421	29.93	20221013	0.08	N	004870	500	557 억		1262579	N	N	5	N	00	N
13	20230830	130222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	549	-7	5	-1.26	46796043	85233	46.31	547	560	543	722	390	556	549.04	1.13	0	-9806	574	565	549	540	524	569	544	558	166	500	400	1	1	111580484	613	1.13	0.36	12	0.08	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	0.08	N	004870	500	557 억		1262579	N	N	5	N	00	N
14	20230830	120228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	552	-4	5	-0.72	44213358	80532	43.75	547	560	543	722	390	556	549.02	1.13	0	-8428	574	565	549	540	524	569	544	558	166	500	400	1	1	111580484	616	1.14	0.37	12	0.07	485.00	1505.00	745	20230119	-25.91	421	20221013	31.12	745	-25.91	20230119	495	11.52	20230102	745	-25.91	20230119	421	31.12	20221013	0.08	N	004870	500	557 억		1262579	N	N	5	N	00	N
15	20230830	110303	57	100.00	KOSPI		비금속광물	N	N	N	N		N	552	-4	5	-0.72	43316058	78900	42.87	547	560	543	722	390	556	549.00	1.13	0	-7203	574	565	549	540	524	569	544	558	166	500	400	1	1	111580484	616	1.14	0.37	12	0.07	485.00	1505.00	745	20230119	-25.91	421	20221013	31.12	745	-25.91	20230119	495	11.52	20230102	745	-25.91	20230119	421	31.12	20221013	0.08	N	004870	500	557 억		1262579	N	N	5	N	00	N
16	20230830	100240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	546	-10	5	-1.80	18729417	34292	18.63	547	552	543	722	390	556	546.17	1.13	0	-1633	574	565	549	540	524	569	544	558	166	500	400	1	1	111580484	609	1.13	0.36	12	0.03	485.00	1505.00	745	20230119	-26.71	421	20221013	29.69	745	-26.71	20230119	495	10.30	20230102	745	-26.71	20230119	421	29.69	20221013	0.08	N	004870	500	557 억		1262579	N	N	5	N	00	N
17	20230830	090210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	548	-8	5	-1.44	1957657	3574	1.94	547	550	547	722	390	556	547.75	1.13	0	-2223	574	565	549	540	524	569	544	558	166	500	400	1	1	111580484	611	1.13	0.36	12	0.00	485.00	1505.00	745	20230119	-26.44	421	20221013	30.17	745	-26.44	20230119	495	10.71	20230102	745	-26.44	20230119	421	30.17	20221013	0.08	N	004870	500	557 억		1262579	N	N	5	N	00	N
18	20230829	160201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	556	17	2	3.15	97872625	178971	246.10	539	558	533	700	378	539	546.86	1.15	0	-14187	555	547	540	532	525	551	536	558	161	500	380	1	1	111580484	620	1.15	0.37	12	0.16	485.00	1505.00	745	20230119	-25.37	421	20221013	32.07	745	-25.37	20230119	495	12.32	20230102	745	-25.37	20230119	421	32.07	20221013	0.08	N	004870	500	557 억		1284781	N	N	5	N	00	N
19	20230829	150221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	544	5	2	0.93	88254933	161537	222.13	539	558	533	700	378	539	546.35	1.15	0	-14117	555	547	540	532	525	551	536	558	161	500	380	1	1	111580484	607	1.12	0.36	12	0.14	485.00	1505.00	745	20230119	-26.98	421	20221013	29.22	745	-26.98	20230119	495	9.90	20230102	745	-26.98	20230119	421	29.22	20221013	0.08	N	004870	500	557 억		1284781	N	N	7	N	00	N
20	20230829	140231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	542	3	2	0.56	85313786	156129	214.69	539	558	533	700	378	539	546.43	1.15	0	-14117	555	547	540	532	525	551	536	558	161	500	380	1	1	111580484	605	1.12	0.36	12	0.14	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	0.08	N	004870	500	557 억		1284781	N	N	7	N	00	N
21	20230829	130224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	546	7	2	1.30	78879582	144274	198.39	539	558	533	700	378	539	546.73	1.15	0	-17017	555	547	540	532	525	551	536	558	161	500	380	1	1	111580484	609	1.13	0.36	12	0.13	485.00	1505.00	745	20230119	-26.71	421	20221013	29.69	745	-26.71	20230119	495	10.30	20230102	745	-26.71	20230119	421	29.69	20221013	0.08	N	004870	500	557 억		1284781	N	N	7	N	00	N
22	20230829	120229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	545	6	2	1.11	78357606	143318	197.07	539	558	533	700	378	539	546.74	1.15	0	-17018	555	547	540	532	525	551	536	558	161	500	380	1	1	111580484	608	1.12	0.36	12	0.13	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		1284781	N	N	7	N	00	N
23	20230829	110335	57	100.00	KOSPI		비금속광물	N	N	N	N		N	544	5	2	0.93	76666734	140221	192.82	539	558	533	700	378	539	546.76	1.15	0	-16054	555	547	540	532	525	551	536	558	161	500	380	1	1	111580484	607	1.12	0.36	12	0.13	485.00	1505.00	745	20230119	-26.98	421	20221013	29.22	745	-26.98	20230119	495	9.90	20230102	745	-26.98	20230119	421	29.22	20221013	0.08	N	004870	500	557 억		1284781	N	N	7	N	00	N
24	20230829	100241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	553	14	2	2.60	67618672	123630	170.00	539	558	533	700	378	539	546.94	1.15	0	-16017	555	547	540	532	525	551	536	558	161	500	380	1	1	111580484	617	1.14	0.37	12	0.11	485.00	1505.00	745	20230119	-25.77	421	20221013	31.35	745	-25.77	20230119	495	11.72	20230102	745	-25.77	20230119	421	31.35	20221013	0.08	N	004870	500	557 억		1284781	N	N	7	N	00	N
25	20230829	090156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	-5	5	-0.93	672758	1249	1.72	539	539	533	700	378	539	538.64	1.15	0	-989	555	547	540	532	525	551	536	558	161	500	380	1	1	111580484	596	1.10	0.35	12	0.00	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억		1284781	N	N	7	N	00	N
26	20230828	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	-8	5	-1.46	39141685	72722	78.40	538	548	533	711	383	547	538.24	1.16	0	-9766	563	554	543	534	523	549	529	558	164	500	390	1	1	111580484	601	1.11	0.36	12	0.07	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억		1294547	N	N	7	N	00	N
27	20230828	150159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	-8	5	-1.46	29752514	55233	59.54	538	548	533	711	383	547	538.67	1.16	0	-7230	563	554	543	534	523	549	529	558	164	500	390	1	1	111580484	601	1.11	0.36	12	0.05	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억		1294547	N	N	11	N	00	N
28	20230828	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	-8	5	-1.46	29334657	54457	58.71	538	548	533	711	383	547	538.68	1.16	0	-7229	563	554	543	534	523	549	529	558	164	500	390	1	1	111580484	601	1.11	0.36	12	0.05	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억		1294547	N	N	11	N	00	N
29	20230828	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	536	-11	5	-2.01	25886124	48059	51.81	538	548	533	711	383	547	538.63	1.16	0	-5491	563	554	543	534	523	549	529	558	164	500	390	1	1	111580484	598	1.11	0.36	12	0.04	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억		1294547	N	N	11	N	00	N
30	20230828	120200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	-4	5	-0.73	14535508	26983	29.09	538	548	533	711	383	547	538.69	1.16	0	-2737	563	554	543	534	523	549	529	558	164	500	390	1	1	111580484	606	1.12	0.36	12	0.02	485.00	1505.00	745	20230119	-27.11	421	20221013	28.98	745	-27.11	20230119	495	9.70	20230102	745	-27.11	20230119	421	28.98	20221013	0.08	N	004870	500	557 억		1294547	N	N	11	N	00	N
31	20230828	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	545	-2	5	-0.37	13426430	24949	26.90	538	545	533	711	383	547	538.16	1.16	0	-1700	563	554	543	534	523	549	529	558	164	500	390	1	1	111580484	608	1.12	0.36	12	0.02	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		1294547	N	N	11	N	00	N
32	20230828	100157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	542	-5	5	-0.91	10422614	19405	20.92	538	545	533	711	383	547	537.11	1.16	0	-2034	563	554	543	534	523	549	529	558	164	500	390	1	1	111580484	605	1.12	0.36	12	0.02	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	0.08	N	004870	500	557 억		1294547	N	N	11	N	00	N
33	20230828	090200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	-4	5	-0.73	979398	1819	1.96	538	543	538	711	383	547	538.43	1.16	0	-273	563	554	543	534	523	549	529	558	164	500	390	1	1	111580484	606	1.12	0.36	12	0.00	485.00	1505.00	745	20230119	-27.11	421	20221013	28.98	745	-27.11	20230119	495	9.70	20230102	745	-27.11	20230119	421	28.98	20221013	0.08	N	004870	500	557 억		1294547	N	N	11	N	00	N
34	20230825	160200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	547	1	2	0.18	50044453	92737	41.34	552	552	532	709	383	546	539.61	1.19	0	-28256	556	550	542	536	528	554	540	558	163	500	390	1	1	111580484	610	1.13	0.36	12	0.08	485.00	1505.00	745	20230119	-26.58	421	20221013	29.93	745	-26.58	20230119	495	10.51	20230102	745	-26.58	20230119	421	29.93	20221013	0.08	N	004870	500	557 억		1332710	N	N	11	N	00	N
35	20230825	150159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	535	-11	5	-2.01	42593469	78781	35.12	552	552	535	709	383	546	540.66	1.19	0	-21223	556	550	542	536	528	554	540	558	163	500	390	1	1	111580484	597	1.10	0.36	12	0.07	485.00	1505.00	745	20230119	-28.19	421	20221013	27.08	745	-28.19	20230119	495	8.08	20230102	745	-28.19	20230119	421	27.08	20221013	0.08	N	004870	500	557 억		1332710	N	N	17	N	00	N
36	20230825	140159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	-6	5	-1.10	31818651	58709	26.17	552	552	538	709	383	546	541.97	1.19	0	-13265	556	550	542	536	528	554	540	558	163	500	390	1	1	111580484	603	1.11	0.36	12	0.05	485.00	1505.00	745	20230119	-27.52	421	20221013	28.27	745	-27.52	20230119	495	9.09	20230102	745	-27.52	20230119	421	28.27	20221013	0.08	N	004870	500	557 억		1332710	N	N	17	N	00	N
37	20230825	130159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	-6	5	-1.10	29051933	53586	23.89	552	552	538	709	383	546	542.16	1.19	0	-11476	556	550	542	536	528	554	540	558	163	500	390	1	1	111580484	603	1.11	0.36	12	0.05	485.00	1505.00	745	20230119	-27.52	421	20221013	28.27	745	-27.52	20230119	495	9.09	20230102	745	-27.52	20230119	421	28.27	20221013	0.08	N	004870	500	557 억		1332710	N	N	17	N	00	N
38	20230825	120159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	542	-4	5	-0.73	22442869	41328	18.42	552	552	540	709	383	546	543.04	1.19	0	-8506	556	550	542	536	528	554	540	558	163	500	390	1	1	111580484	605	1.12	0.36	12	0.04	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	0.08	N	004870	500	557 억		1332710	N	N	17	N	00	N
39	20230825	110159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	-3	5	-0.55	18384295	33834	15.08	552	552	540	709	383	546	543.37	1.19	0	-3653	556	550	542	536	528	554	540	558	163	500	390	1	1	111580484	606	1.12	0.36	12	0.03	485.00	1505.00	745	20230119	-27.11	421	20221013	28.98	745	-27.11	20230119	495	9.70	20230102	745	-27.11	20230119	421	28.98	20221013	0.08	N	004870	500	557 억		1332710	N	N	17	N	00	N
40	20230825	100159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	547	1	2	0.18	8071567	14766	6.58	552	552	543	709	383	546	546.63	1.19	0	-7443	556	550	542	536	528	554	540	558	163	500	390	1	1	111580484	610	1.13	0.36	12	0.01	485.00	1505.00	745	20230119	-26.58	421	20221013	29.93	745	-26.58	20230119	495	10.51	20230102	745	-26.58	20230119	421	29.93	20221013	0.08	N	004870	500	557 억		1332710	N	N	17	N	00	N
41	20230825	090158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	550	4	2	0.73	650643	1180	0.53	552	552	546	709	383	546	551.39	1.19	0	-441	556	550	542	536	528	554	540	558	163	500	390	1	1	111580484	614	1.13	0.37	12	0.00	485.00	1505.00	745	20230119	-26.17	421	20221013	30.64	745	-26.17	20230119	495	11.11	20230102	745	-26.17	20230119	421	30.64	20221013	0.08	N	004870	500	557 억		1332710	N	N	17	N	00	N
42	20230824	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	546	7	2	1.30	120891314	224275	77.60	534	548	534	700	378	539	539.03	1.17	0	27973	573	556	533	516	493	564	524	558	161	500	380	1	1	111575937	609	1.13	0.36	12	0.20	485.00	1505.00	745	20230119	-26.71	421	20221013	29.69	745	-26.71	20230119	495	10.30	20230102	745	-26.71	20230119	421	29.69	20221013	0.08	N	004870	500	557 억		1306784	N	N	17	N	00	N
43	20230824	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	4	2	0.74	118182153	219296	75.88	534	548	534	700	378	539	538.92	1.17	0	31259	573	556	533	516	493	564	524	558	161	500	380	1	1	111575937	606	1.12	0.36	12	0.20	485.00	1505.00	745	20230119	-27.11	421	20221013	28.98	745	-27.11	20230119	495	9.70	20230102	745	-27.11	20230119	421	28.98	20221013	0.08	N	004870	500	557 억		1306784	N	N	23	N	00	N
44	20230824	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	544	5	2	0.93	105271864	195560	67.67	534	544	534	700	378	539	538.31	1.17	0	31272	573	556	533	516	493	564	524	558	161	500	380	1	1	111575937	607	1.12	0.36	12	0.18	485.00	1505.00	745	20230119	-26.98	421	20221013	29.22	745	-26.98	20230119	495	9.90	20230102	745	-26.98	20230119	421	29.22	20221013	0.08	N	004870	500	557 억		1306784	N	N	23	N	00	N
45	20230824	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	544	5	2	0.93	37653995	69969	24.21	534	544	534	700	378	539	538.15	1.17	0	2935	573	556	533	516	493	564	524	558	161	500	380	1	1	111575937	607	1.12	0.36	12	0.06	485.00	1505.00	745	20230119	-26.98	421	20221013	29.22	745	-26.98	20230119	495	9.90	20230102	745	-26.98	20230119	421	29.22	20221013	0.08	N	004870	500	557 억		1306784	N	N	23	N	00	N
46	20230824	120200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	-1	5	-0.19	30502995	56756	19.64	534	540	534	700	378	539	537.44	1.17	0	2935	573	556	533	516	493	564	524	558	161	500	380	1	1	111575937	600	1.11	0.36	12	0.05	485.00	1505.00	745	20230119	-27.79	421	20221013	27.79	745	-27.79	20230119	495	8.69	20230102	745	-27.79	20230119	421	27.79	20221013	0.08	N	004870	500	557 억		1306784	N	N	23	N	00	N
47	20230824	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	0	3	0.00	23106414	42994	14.88	534	540	534	700	378	539	537.43	1.17	0	2709	573	556	533	516	493	564	524	558	161	500	380	1	1	111575937	601	1.11	0.36	12	0.04	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억		1306784	N	N	23	N	00	N
48	20230824	100158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	1	2	0.19	14627067	27219	9.42	534	540	534	700	378	539	537.38	1.17	0	1327	573	556	533	516	493	564	524	558	161	500	380	1	1	111575937	603	1.11	0.36	12	0.02	485.00	1505.00	745	20230119	-27.52	421	20221013	28.27	745	-27.52	20230119	495	9.09	20230102	745	-27.52	20230119	421	28.27	20221013	0.08	N	004870	500	557 억		1306784	N	N	23	N	00	N
49	20230824	090157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	535	-4	5	-0.74	64623	121	0.04	534	535	534	700	378	539	534.07	1.17	0	14	573	556	533	516	493	564	524	558	161	500	380	1	1	111575937	597	1.10	0.36	12	0.00	485.00	1505.00	745	20230119	-28.19	421	20221013	27.08	745	-28.19	20230119	495	8.08	20230102	745	-28.19	20230119	421	27.08	20221013	0.08	N	004870	500	557 억		1306784	N	N	23	N	00	N
50	20230823	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	21	2	4.05	153202875	289009	155.06	516	550	510	673	363	518	530.08	1.18	0	475	544	531	522	509	500	537	515	558	155	500	370	1	1	111575937	601	1.11	0.36	12	0.26	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억		1320721	N	N	23	N	00	N
51	20230823	150158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	14	2	2.70	106299061	203299	109.07	516	542	510	673	363	518	522.87	1.18	0	7737	544	531	522	509	500	537	515	558	155	500	370	1	1	111575937	594	1.10	0.35	12	0.18	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억		1320721	N	N	31	N	00	N
52	20230823	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	524	6	2	1.16	68282475	131557	70.58	516	525	510	673	363	518	519.03	1.18	0	3607	544	531	522	509	500	537	515	558	155	500	370	1	1	111575937	585	1.08	0.35	12	0.12	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		1320721	N	N	31	N	00	N
53	20230823	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	522	4	2	0.77	60084545	115883	62.17	516	525	510	673	363	518	518.49	1.18	0	1775	544	531	522	509	500	537	515	558	155	500	370	1	1	111575937	582	1.08	0.35	12	0.10	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		1320721	N	N	31	N	00	N
54	20230823	120158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	524	6	2	1.16	47904923	92512	49.63	516	525	510	673	363	518	517.82	1.18	0	290	544	531	522	509	500	537	515	558	155	500	370	1	1	111575937	585	1.08	0.35	12	0.08	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		1320721	N	N	31	N	00	N
55	20230823	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	519	1	2	0.19	26078082	50569	27.13	516	522	510	673	363	518	515.69	1.18	0	-4557	544	531	522	509	500	537	515	558	155	500	370	1	1	111575937	579	1.07	0.34	12	0.05	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		1320721	N	N	31	N	00	N
56	20230823	100158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	518	0	3	0.00	16682562	32463	17.42	516	522	510	673	363	518	513.89	1.18	0	-4674	544	531	522	509	500	537	515	558	155	500	370	1	1	111575937	578	1.07	0.34	12	0.03	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		1320721	N	N	31	N	00	N
57	20230823	090158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	514	-4	5	-0.77	1819060	3537	1.90	516	516	514	673	363	518	514.23	1.18	0	-182	544	531	522	509	500	537	515	558	155	500	370	1	1	111575937	574	1.06	0.34	12	0.00	485.00	1505.00	745	20230119	-31.01	421	20221013	22.09	745	-31.01	20230119	495	3.84	20230102	745	-31.01	20230119	421	22.09	20221013	0.08	N	004870	500	557 억		1320721	N	N	31	N	00	N
58	20230822	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	518	1	2	0.19	95358790	183683	78.86	517	535	513	672	362	517	519.15	1.20	0	-27139	539	528	517	506	495	522	500	558	155	500	370	1	1	111575937	578	1.07	0.34	12	0.16	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		1343881	N	N	31	N	00	N
59	20230822	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	518	1	2	0.19	92639807	178434	76.60	517	535	513	672	362	517	519.18	1.20	0	-23857	539	528	517	506	495	522	500	558	155	500	370	1	1	111575937	578	1.07	0.34	12	0.16	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		1343881	N	N	47	N	00	N
60	20230822	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	518	1	2	0.19	84806208	163275	70.10	517	535	513	672	362	517	519.41	1.20	0	-24226	539	528	517	506	495	522	500	558	155	500	370	1	1	111575937	578	1.07	0.34	12	0.15	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		1343881	N	N	47	N	00	N
61	20230822	130156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	521	4	2	0.77	75085563	144489	62.03	517	535	513	672	362	517	519.66	1.20	0	-32499	539	528	517	506	495	522	500	558	155	500	370	1	1	111575937	581	1.07	0.35	12	0.13	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		1343881	N	N	47	N	00	N
62	20230822	120155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	520	3	2	0.58	74599234	143555	61.63	517	535	513	672	362	517	519.66	1.20	0	-32423	539	528	517	506	495	522	500	558	155	500	370	1	1	111575937	580	1.07	0.35	12	0.13	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		1343881	N	N	47	N	00	N
63	20230822	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	523	6	2	1.16	70245852	135187	58.04	517	535	513	672	362	517	519.62	1.20	0	-33686	539	528	517	506	495	522	500	558	155	500	370	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		1343881	N	N	47	N	00	N
64	20230822	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	9	2	1.74	65055216	125267	53.78	517	535	513	672	362	517	519.33	1.20	0	-31097	539	528	517	506	495	522	500	558	155	500	370	1	1	111575937	587	1.08	0.35	12	0.11	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		1343881	N	N	47	N	00	N
65	20230822	090157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	515	-2	5	-0.39	769256	1488	0.64	517	517	515	672	362	517	516.97	1.20	0	-240	539	528	517	506	495	522	500	558	155	500	370	1	1	111575937	575	1.06	0.34	12	0.00	485.00	1505.00	745	20230119	-30.87	421	20221013	22.33	745	-30.87	20230119	495	4.04	20230102	745	-30.87	20230119	421	22.33	20221013	0.08	N	004870	500	557 억		1343881	N	N	47	N	00	N
66	20230821	160156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	517	-11	5	-2.08	119979695	232827	364.44	528	528	506	686	370	528	515.32	1.15	0	39870	546	536	529	519	512	533	516	558	158	500	380	1	1	111575937	577	1.07	0.34	12	0.21	485.00	1505.00	745	20230119	-30.60	421	20221013	22.80	745	-30.60	20230119	495	4.44	20230102	745	-30.60	20230119	421	22.80	20221013	0.08	N	004870	500	557 억		1280657	N	N	47	N	00	N
67	20230821	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	519	-9	5	-1.70	119051522	231032	361.63	528	528	506	686	370	528	515.30	1.15	0	39782	546	536	529	519	512	533	516	558	158	500	380	1	1	111575937	579	1.07	0.34	12	0.21	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		1280657	N	N	247	N	00	N
68	20230821	140157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	518	-10	5	-1.89	114993269	223197	349.36	528	528	506	686	370	528	515.21	1.15	0	40771	546	536	529	519	512	533	516	558	158	500	380	1	1	111575937	578	1.07	0.34	12	0.20	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		1280657	N	N	247	N	00	N
69	20230821	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	519	-9	5	-1.70	113359383	220045	344.43	528	528	506	686	370	528	515.16	1.15	0	41922	546	536	529	519	512	533	516	558	158	500	380	1	1	111575937	579	1.07	0.34	12	0.20	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		1280657	N	N	247	N	00	N
70	20230821	120158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	519	-9	5	-1.70	106794906	207347	324.55	528	528	506	686	370	528	515.05	1.15	0	40232	546	536	529	519	512	533	516	558	158	500	380	1	1	111575937	579	1.07	0.34	12	0.19	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		1280657	N	N	247	N	00	N
71	20230821	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	515	-13	5	-2.46	103415639	200806	314.31	528	528	506	686	370	528	515.00	1.15	0	39291	546	536	529	519	512	533	516	558	158	500	380	1	1	111575937	575	1.06	0.34	12	0.18	485.00	1505.00	745	20230119	-30.87	421	20221013	22.33	745	-30.87	20230119	495	4.04	20230102	745	-30.87	20230119	421	22.33	20221013	0.08	N	004870	500	557 억		1280657	N	N	247	N	00	N
72	20230821	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	520	-8	5	-1.52	77383670	150220	235.13	528	528	506	686	370	528	515.14	1.15	0	34239	546	536	529	519	512	533	516	558	158	500	380	1	1	111575937	580	1.07	0.35	12	0.13	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		1280657	N	N	247	N	00	N
73	20230821	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	523	-5	5	-0.95	1277784	2431	3.81	528	528	523	686	370	528	525.62	1.15	0	74	546	536	529	519	512	533	516	558	158	500	380	1	1	111575937	584	1.08	0.35	12	0.00	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		1280657	N	N	247	N	00	N
74	20230818	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	528	-11	5	-2.04	33585063	63577	57.52	539	539	522	700	378	539	528.26	1.16	0	-12856	564	551	542	529	520	547	525	558	161	500	380	1	1	111575937	589	1.09	0.35	12	0.06	485.00	1505.00	745	20230119	-29.13	421	20221013	25.42	745	-29.13	20230119	495	6.67	20230102	745	-29.13	20230119	421	25.42	20221013	0.08	N	004870	500	557 억		1293446	N	N	247	N	00	N
75	20230818	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	530	-9	5	-1.67	32389974	61316	55.47	539	539	522	700	378	539	528.25	1.16	0	-12587	564	551	542	529	520	547	525	558	161	500	380	1	1	111575937	591	1.09	0.35	12	0.05	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억		1293446	N	N	87	N	00	N
76	20230818	140157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	530	-9	5	-1.67	30727984	58175	52.63	539	539	522	700	378	539	528.20	1.16	0	-10717	564	551	542	529	520	547	525	558	161	500	380	1	1	111575937	591	1.09	0.35	12	0.05	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억		1293446	N	N	87	N	00	N
77	20230818	130156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	530	-9	5	-1.67	14851213	28142	25.46	539	539	522	700	378	539	527.72	1.16	0	-4467	564	551	542	529	520	547	525	558	161	500	380	1	1	111575937	591	1.09	0.35	12	0.03	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억		1293446	N	N	87	N	00	N
78	20230818	120203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	529	-10	5	-1.86	12748498	24168	21.86	539	539	522	700	378	539	527.49	1.16	0	-3338	564	551	542	529	520	547	525	558	161	500	380	1	1	111575937	590	1.09	0.35	12	0.02	485.00	1505.00	745	20230119	-28.99	421	20221013	25.65	745	-28.99	20230119	495	6.87	20230102	745	-28.99	20230119	421	25.65	20221013	0.08	N	004870	500	557 억		1293446	N	N	87	N	00	N
79	20230818	110155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	529	-10	5	-1.86	10585046	20084	18.17	539	539	522	700	378	539	527.04	1.16	0	-3192	564	551	542	529	520	547	525	558	161	500	380	1	1	111575937	590	1.09	0.35	12	0.02	485.00	1505.00	745	20230119	-28.99	421	20221013	25.65	745	-28.99	20230119	495	6.87	20230102	745	-28.99	20230119	421	25.65	20221013	0.08	N	004870	500	557 억		1293446	N	N	87	N	00	N
80	20230818	100157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	-8	5	-1.48	8708668	16537	14.96	539	539	522	700	378	539	526.62	1.16	0	-3318	564	551	542	529	520	547	525	558	161	500	380	1	1	111575937	592	1.09	0.35	12	0.01	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	0.08	N	004870	500	557 억		1293446	N	N	87	N	00	N
81	20230818	090157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	525	-14	5	-2.60	702319	1330	1.20	539	539	525	700	378	539	528.06	1.16	0	-30	564	551	542	529	520	547	525	558	161	500	380	1	1	111575937	586	1.08	0.35	12	0.00	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		1293446	N	N	87	N	00	N
82	20230817	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	-16	5	-2.88	59114697	110138	58.56	555	555	533	721	389	555	536.73	1.17	0	-15267	577	566	559	548	541	562	544	558	166	500	390	1	1	111575937	601	1.11	0.36	12	0.10	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억		1308675	N	N	87	N	00	N
83	20230817	150158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	-16	5	-2.88	57956387	107989	57.41	555	555	533	721	389	555	536.69	1.17	0	-14779	577	566	559	548	541	562	544	558	166	500	390	1	1	111575937	601	1.11	0.36	12	0.10	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억		1308675	N	N	0	N	00	N
84	20230817	140156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	-16	5	-2.88	56597135	105465	56.07	555	555	533	721	389	555	536.64	1.17	0	-13687	577	566	559	548	541	562	544	558	166	500	390	1	1	111575937	601	1.11	0.36	12	0.09	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억		1308675	N	N	0	N	00	N
85	20230817	130155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	-16	5	-2.88	53475856	99682	53.00	555	555	533	721	389	555	536.46	1.17	0	-13557	577	566	559	548	541	562	544	558	166	500	390	1	1	111575937	601	1.11	0.36	12	0.09	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억		1308675	N	N	0	N	00	N
86	20230817	120156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	-15	5	-2.70	52657619	98153	52.18	555	555	533	721	389	555	536.49	1.17	0	-13557	577	566	559	548	541	562	544	558	166	500	390	1	1	111575937	603	1.11	0.36	12	0.09	485.00	1505.00	745	20230119	-27.52	421	20221013	28.27	745	-27.52	20230119	495	9.09	20230102	745	-27.52	20230119	421	28.27	20221013	0.08	N	004870	500	557 억		1308675	N	N	0	N	00	N
87	20230817	110156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	-17	5	-3.06	50781174	94673	50.33	555	555	533	721	389	555	536.38	1.17	0	-13491	577	566	559	548	541	562	544	558	166	500	390	1	1	111575937	600	1.11	0.36	12	0.08	485.00	1505.00	745	20230119	-27.79	421	20221013	27.79	745	-27.79	20230119	495	8.69	20230102	745	-27.79	20230119	421	27.79	20221013	0.08	N	004870	500	557 억		1308675	N	N	0	N	00	N
88	20230817	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	536	-19	5	-3.42	26932534	50030	26.60	555	555	535	721	389	555	538.33	1.17	0	-4193	577	566	559	548	541	562	544	558	166	500	390	1	1	111575937	598	1.11	0.36	12	0.04	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억		1308675	N	N	0	N	00	N
89	20230817	090156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	551	-4	5	-0.72	254796	461	0.25	555	555	551	721	389	555	552.70	1.17	0	-309	577	566	559	548	541	562	544	558	166	500	390	1	1	111575937	615	1.14	0.37	12	0.00	485.00	1505.00	745	20230119	-26.04	421	20221013	30.88	745	-26.04	20230119	495	11.31	20230102	745	-26.04	20230119	421	30.88	20221013	0.08	N	004870	500	557 억		1308675	N	N	0	N	00	N
90	20230816	160156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	555	-21	5	-3.65	104549524	187053	123.99	570	570	552	748	404	576	558.97	1.21	0	-14489	588	581	573	566	558	585	570	558	172	500	410	1	1	111575937	619	1.14	0.37	12	0.17	485.00	1505.00	745	20230119	-25.50	421	20221013	31.83	745	-25.50	20230119	495	12.12	20230102	745	-25.50	20230119	421	31.83	20221013	0.08	N	004870	500	557 억		1345242	N	N	0	N	00	N
91	20230816	150155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	559	-17	5	-2.95	99419502	177835	117.88	570	570	552	748	404	576	559.05	1.21	0	-10612	588	581	573	566	558	585	570	558	172	500	410	1	1	111575937	624	1.15	0.37	12	0.16	485.00	1505.00	745	20230119	-24.97	421	20221013	32.78	745	-24.97	20230119	495	12.93	20230102	745	-24.97	20230119	421	32.78	20221013	0.08	N	004870	500	557 억		1345242	N	N	0	N	00	N
92	20230816	140155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	554	-22	5	-3.82	92938453	166163	110.14	570	570	554	748	404	576	559.32	1.21	0	-10884	588	581	573	566	558	585	570	558	172	500	410	1	1	111575937	618	1.14	0.37	12	0.15	485.00	1505.00	745	20230119	-25.64	421	20221013	31.59	745	-25.64	20230119	495	11.92	20230102	745	-25.64	20230119	421	31.59	20221013	0.08	N	004870	500	557 억		1345242	N	N	0	N	00	N
93	20230816	130157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	559	-17	5	-2.95	75361544	134543	89.18	570	570	556	748	404	576	560.13	1.21	0	-10733	588	581	573	566	558	585	570	558	172	500	410	1	1	111575937	624	1.15	0.37	12	0.12	485.00	1505.00	745	20230119	-24.97	421	20221013	32.78	745	-24.97	20230119	495	12.93	20230102	745	-24.97	20230119	421	32.78	20221013	0.08	N	004870	500	557 억		1345242	N	N	0	N	00	N
94	20230816	120157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	563	-13	5	-2.26	71234383	127179	84.30	570	570	556	748	404	576	560.11	1.21	0	-8156	588	581	573	566	558	585	570	558	172	500	410	1	1	111575937	628	1.16	0.37	12	0.11	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	0.08	N	004870	500	557 억		1345242	N	N	0	N	00	N
95	20230816	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	565	-11	5	-1.91	55894499	99859	66.19	570	570	556	748	404	576	559.73	1.21	0	-6536	588	581	573	566	558	585	570	558	172	500	410	1	1	111575937	630	1.16	0.38	12	0.09	485.00	1505.00	745	20230119	-24.16	421	20221013	34.20	745	-24.16	20230119	495	14.14	20230102	745	-24.16	20230119	421	34.20	20221013	0.08	N	004870	500	557 억		1345242	N	N	0	N	00	N
96	20230816	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	556	-20	5	-3.47	48185982	86158	57.11	570	570	556	748	404	576	559.27	1.21	0	-6048	588	581	573	566	558	585	570	558	172	500	410	1	1	111575937	620	1.15	0.37	12	0.08	485.00	1505.00	745	20230119	-25.37	421	20221013	32.07	745	-25.37	20230119	495	12.32	20230102	745	-25.37	20230119	421	32.07	20221013	0.08	N	004870	500	557 억		1345242	N	N	0	N	00	N
97	20230816	090156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	560	-16	5	-2.78	9877798	17616	11.68	570	570	557	748	404	576	560.73	1.21	0	3459	588	581	573	566	558	585	570	558	172	500	410	1	1	111575937	625	1.15	0.37	12	0.02	485.00	1505.00	745	20230119	-24.83	421	20221013	33.02	745	-24.83	20230119	495	13.13	20230102	745	-24.83	20230119	421	33.02	20221013	0.08	N	004870	500	557 억		1345242	N	N	0	N	00	N
98	20230814	160155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	576	1	2	0.17	85503998	149115	83.21	575	580	565	747	403	575	573.41	1.24	0	-34030	587	580	573	566	559	577	563	558	172	500	410	1	1	111575937	643	1.19	0.38	12	0.13	485.00	1505.00	745	20230119	-22.68	421	20221013	36.82	745	-22.68	20230119	495	16.36	20230102	745	-22.68	20230119	421	36.82	20221013	0.08	N	004870	500	557 억		1379272	N	N	0	N	00	N
99	20230814	150155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	570	-5	5	-0.87	83658108	145897	81.41	575	580	565	747	403	575	573.41	1.24	0	-33679	587	580	573	566	559	577	563	558	172	500	410	1	1	111575937	636	1.18	0.38	12	0.13	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	0.08	N	004870	500	557 억		1379272	N	N	0	N	00	N
100	20230814	140155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	571	-4	5	-0.70	77951265	135861	75.81	575	580	565	747	403	575	573.76	1.24	0	-27628	587	580	573	566	559	577	563	558	172	500	410	1	1	111575937	637	1.18	0.38	12	0.12	485.00	1505.00	745	20230119	-23.36	421	20221013	35.63	745	-23.36	20230119	495	15.35	20230102	745	-23.36	20230119	421	35.63	20221013	0.08	N	004870	500	557 억		1379272	N	N	0	N	00	N
101	20230814	130154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	573	-2	5	-0.35	76311058	132977	74.20	575	580	565	747	403	575	573.87	1.24	0	-27611	587	580	573	566	559	577	563	558	172	500	410	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	0.08	N	004870	500	557 억		1379272	N	N	0	N	00	N
102	20230814	120155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	570	-5	5	-0.87	74896079	130491	72.81	575	580	565	747	403	575	573.96	1.24	0	-27081	587	580	573	566	559	577	563	558	172	500	410	1	1	111575937	636	1.18	0.38	12	0.12	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	0.08	N	004870	500	557 억		1379272	N	N	0	N	00	N
103	20230814	110155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	574	-1	5	-0.17	62587011	108879	60.75	575	580	565	747	403	575	574.83	1.24	0	-27949	587	580	573	566	559	577	563	558	172	500	410	1	1	111575937	640	1.18	0.38	12	0.10	485.00	1505.00	745	20230119	-22.95	421	20221013	36.34	745	-22.95	20230119	495	15.96	20230102	745	-22.95	20230119	421	36.34	20221013	0.08	N	004870	500	557 억		1379272	N	N	0	N	00	N
104	20230814	100154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	574	-1	5	-0.17	40778689	70888	39.56	575	580	565	747	403	575	575.26	1.24	0	-33758	587	580	573	566	559	577	563	558	172	500	410	1	1	111575937	640	1.18	0.38	12	0.06	485.00	1505.00	745	20230119	-22.95	421	20221013	36.34	745	-22.95	20230119	495	15.96	20230102	745	-22.95	20230119	421	36.34	20221013	0.08	N	004870	500	557 억		1379272	N	N	0	N	00	N
105	20230814	090155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	568	-7	5	-1.22	166922	292	0.16	575	575	568	747	403	575	571.65	1.24	0	-180	587	580	573	566	559	577	563	558	172	500	410	1	1	111575937	634	1.17	0.38	12	0.00	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	0.08	N	004870	500	557 억		1379272	N	N	0	N	00	N
106	20230811	160152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	575	2	2	0.35	102027457	178154	22.76	580	580	566	744	402	573	572.69	1.24	0	-3108	617	594	567	544	517	606	556	558	171	500	410	1	1	111575937	642	1.19	0.38	12	0.16	485.00	1505.00	745	20230119	-22.82	421	20221013	36.58	745	-22.82	20230119	495	16.16	20230102	745	-22.82	20230119	421	36.58	20221013	0.08	N	004870	500	557 억		1386772	N	N	1	N	00	N
107	20230811	150153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	571	-2	5	-0.35	98367077	171760	21.94	580	580	566	744	402	573	572.70	1.24	0	-274	617	594	567	544	517	606	556	558	171	500	410	1	1	111575937	637	1.18	0.38	12	0.15	485.00	1505.00	745	20230119	-23.36	421	20221013	35.63	745	-23.36	20230119	495	15.35	20230102	745	-23.36	20230119	421	35.63	20221013	0.08	N	004870	500	557 억		1386772	N	N	1	N	00	N
108	20230811	140154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	576	3	2	0.52	95589577	166891	21.32	580	580	566	744	402	573	572.77	1.24	0	-284	617	594	567	544	517	606	556	558	171	500	410	1	1	111575937	643	1.19	0.38	12	0.15	485.00	1505.00	745	20230119	-22.68	421	20221013	36.82	745	-22.68	20230119	495	16.36	20230102	745	-22.68	20230119	421	36.82	20221013	0.08	N	004870	500	557 억		1386772	N	N	1	N	00	N
109	20230811	130153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	576	3	2	0.52	91121770	159112	20.32	580	580	566	744	402	573	572.69	1.24	0	262	617	594	567	544	517	606	556	558	171	500	410	1	1	111575937	643	1.19	0.38	12	0.14	485.00	1505.00	745	20230119	-22.68	421	20221013	36.82	745	-22.68	20230119	495	16.36	20230102	745	-22.68	20230119	421	36.82	20221013	0.08	N	004870	500	557 억		1386772	N	N	1	N	00	N
110	20230811	120154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	576	3	2	0.52	68730930	120028	15.33	580	580	566	744	402	573	572.62	1.24	0	-2238	617	594	567	544	517	606	556	558	171	500	410	1	1	111575937	643	1.19	0.38	12	0.11	485.00	1505.00	745	20230119	-22.68	421	20221013	36.82	745	-22.68	20230119	495	16.36	20230102	745	-22.68	20230119	421	36.82	20221013	0.08	N	004870	500	557 억		1386772	N	N	1	N	00	N
111	20230811	110152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	573	0	3	0.00	62371075	108971	13.92	580	580	566	744	402	573	572.36	1.24	0	1915	617	594	567	544	517	606	556	558	171	500	410	1	1	111575937	639	1.18	0.38	12	0.10	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	0.08	N	004870	500	557 억		1386772	N	N	1	N	00	N
112	20230811	100152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	572	-1	5	-0.17	38364533	66739	8.52	580	580	571	744	402	573	574.84	1.24	0	-7818	617	594	567	544	517	606	556	558	171	500	410	1	1	111575937	638	1.18	0.38	12	0.06	485.00	1505.00	745	20230119	-23.22	421	20221013	35.87	745	-23.22	20230119	495	15.56	20230102	745	-23.22	20230119	421	35.87	20221013	0.08	N	004870	500	557 억		1386772	N	N	1	N	00	N
113	20230811	090153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	578	5	2	0.87	5924688	10261	1.31	580	580	573	744	402	573	577.40	1.24	0	-1466	617	594	567	544	517	606	556	558	171	500	410	1	1	111575937	645	1.19	0.38	12	0.01	485.00	1505.00	745	20230119	-22.42	421	20221013	37.29	745	-22.42	20230119	495	16.77	20230102	745	-22.42	20230119	421	37.29	20221013	0.08	N	004870	500	557 억		1386772	N	N	1	N	00	N
114	20230810	160152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	573	31	2	5.72	445850787	782031	656.15	556	590	540	704	380	542	570.16	1.02	0	232482	553	547	536	530	519	550	533	558	162	500	390	1	1	111575937	639	1.18	0.38	12	0.70	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	0.08	N	004870	500	557 억		1141659	N	N	1	N	00	N
115	20230810	150151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	573	31	2	5.72	427061518	749194	628.60	556	590	540	704	380	542	570.07	1.02	0	228731	553	547	536	530	519	550	533	558	162	500	390	1	1	111575937	639	1.18	0.38	12	0.67	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	0.08	N	004870	500	557 억		1141659	N	N	17	N	00	N
116	20230810	140152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	570	28	2	5.17	354859449	622174	522.02	556	590	540	704	380	542	570.40	1.02	0	161040	553	547	536	530	519	550	533	558	162	500	390	1	1	111575937	636	1.18	0.38	12	0.56	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	0.08	N	004870	500	557 억		1141659	N	N	17	N	00	N
117	20230810	130151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	581	39	2	7.20	297813629	523604	439.32	556	590	540	704	380	542	568.83	1.02	0	146841	553	547	536	530	519	550	533	558	162	500	390	1	1	111575937	648	1.20	0.39	12	0.47	485.00	1505.00	745	20230119	-22.01	421	20221013	38.00	745	-22.01	20230119	495	17.37	20230102	745	-22.01	20230119	421	38.00	20221013	0.08	N	004870	500	557 억		1141659	N	N	17	N	00	N
118	20230810	120151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	567	25	2	4.61	152437257	272367	228.52	556	571	540	704	380	542	559.74	1.02	0	58675	553	547	536	530	519	550	533	558	162	500	390	1	1	111575937	633	1.17	0.38	12	0.24	485.00	1505.00	745	20230119	-23.89	421	20221013	34.68	745	-23.89	20230119	495	14.55	20230102	745	-23.89	20230119	421	34.68	20221013	0.08	N	004870	500	557 억		1141659	N	N	17	N	00	N
119	20230810	110152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	569	27	2	4.98	113958055	204182	171.32	556	571	540	704	380	542	558.20	1.02	0	58153	553	547	536	530	519	550	533	558	162	500	390	1	1	111575937	635	1.17	0.38	12	0.18	485.00	1505.00	745	20230119	-23.62	421	20221013	35.15	745	-23.62	20230119	495	14.95	20230102	745	-23.62	20230119	421	35.15	20221013	0.08	N	004870	500	557 억		1141659	N	N	17	N	00	N
120	20230810	100153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	562	20	2	3.69	74194921	133660	112.14	556	567	540	704	380	542	555.20	1.02	0	46334	553	547	536	530	519	550	533	558	162	500	390	1	1	111575937	627	1.16	0.37	12	0.12	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	0.08	N	004870	500	557 억		1141659	N	N	17	N	00	N
121	20230810	090153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	542	0	3	0.00	3103812	5619	4.71	556	556	542	704	380	542	554.62	1.02	0	-440	553	547	536	530	519	550	533	558	162	500	390	1	1	111575937	605	1.12	0.36	12	0.01	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	0.08	N	004870	500	557 억		1141659	N	N	17	N	00	N
122	20230809	160152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	542	1	2	0.18	63289398	119155	79.50	541	542	525	703	379	541	531.15	1.02	0	6661	569	555	538	524	507	546	515	558	162	500	380	1	1	111575937	605	1.12	0.36	12	0.11	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	0.08	N	004870	500	557 억		1134998	N	N	17	N	00	N
123	20230809	150151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	-10	5	-1.85	52789154	99593	66.45	541	541	525	703	379	541	530.05	1.02	0	10833	569	555	538	524	507	546	515	558	162	500	380	1	1	111575937	592	1.09	0.35	12	0.09	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	0.08	N	004870	500	557 억		1134998	N	N	15	N	00	N
124	20230809	140151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	-7	5	-1.29	42572514	80364	53.62	541	541	525	703	379	541	529.75	1.02	0	11828	569	555	538	524	507	546	515	558	162	500	380	1	1	111575937	596	1.10	0.35	12	0.07	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억		1134998	N	N	15	N	00	N
125	20230809	130153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	-8	5	-1.48	40880239	77189	51.50	541	541	525	703	379	541	529.61	1.02	0	10759	569	555	538	524	507	546	515	558	162	500	380	1	1	111575937	595	1.10	0.35	12	0.07	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	0.08	N	004870	500	557 억		1134998	N	N	15	N	00	N
126	20230809	120153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	-10	5	-1.85	38441116	72603	48.44	541	541	525	703	379	541	529.47	1.02	0	10867	569	555	538	524	507	546	515	558	162	500	380	1	1	111575937	592	1.09	0.35	12	0.07	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	0.08	N	004870	500	557 억		1134998	N	N	15	N	00	N
127	20230809	110153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	-7	5	-1.29	35592062	67243	44.86	541	541	525	703	379	541	529.31	1.02	0	11414	569	555	538	524	507	546	515	558	162	500	380	1	1	111575937	596	1.10	0.35	12	0.06	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억		1134998	N	N	15	N	00	N
128	20230809	100151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	535	-6	5	-1.11	6725102	12618	8.42	541	541	525	703	379	541	532.98	1.02	0	1161	569	555	538	524	507	546	515	558	162	500	380	1	1	111575937	597	1.10	0.36	12	0.01	485.00	1505.00	745	20230119	-28.19	421	20221013	27.08	745	-28.19	20230119	495	8.08	20230102	745	-28.19	20230119	421	27.08	20221013	0.08	N	004870	500	557 억		1134998	N	N	15	N	00	N
129	20230809	090151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	-8	5	-1.48	2049052	3832	2.56	541	541	533	703	379	541	534.72	1.02	0	0	569	555	538	524	507	546	515	558	162	500	380	1	1	111575937	595	1.10	0.35	12	0.00	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	0.08	N	004870	500	557 억		1134998	N	N	15	N	00	N
130	20230808	160153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	541	3	2	0.56	80186197	149878	74.77	545	552	521	699	377	538	535.01	1.03	0	-17068	592	565	543	516	494	578	529	558	161	500	380	1	1	111575937	604	1.12	0.36	12	0.13	485.00	1505.00	745	20230119	-27.38	421	20221013	28.50	745	-27.38	20230119	495	9.29	20230102	745	-27.38	20230119	421	28.50	20221013	0.08	N	004870	500	557 억		1154244	N	N	15	N	00	N
131	20230808	150152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	-12	5	-2.23	57320364	107438	53.59	545	552	521	699	377	538	533.52	1.03	0	-8074	592	565	543	516	494	578	529	558	161	500	380	1	1	111575937	587	1.08	0.35	12	0.10	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		1154244	N	N	5	N	00	N
132	20230808	140151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	-4	5	-0.74	31020349	57347	28.61	545	552	531	699	377	538	540.92	1.03	0	-7471	592	565	543	516	494	578	529	558	161	500	380	1	1	111575937	596	1.10	0.35	12	0.05	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억		1154244	N	N	5	N	00	N
133	20230808	130151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	-4	5	-0.74	29813036	55080	27.48	545	552	531	699	377	538	541.27	1.03	0	-7023	592	565	543	516	494	578	529	558	161	500	380	1	1	111575937	596	1.10	0.35	12	0.05	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억		1154244	N	N	5	N	00	N
134	20230808	120150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	536	-2	5	-0.37	27753304	51210	25.55	545	552	532	699	377	538	541.95	1.03	0	-4738	592	565	543	516	494	578	529	558	161	500	380	1	1	111575937	598	1.11	0.36	12	0.05	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억		1154244	N	N	5	N	00	N
135	20230808	110151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	2	2	0.37	25677119	47325	23.61	545	552	532	699	377	538	542.57	1.03	0	-4482	592	565	543	516	494	578	529	558	161	500	380	1	1	111575937	603	1.11	0.36	12	0.04	485.00	1505.00	745	20230119	-27.52	421	20221013	28.27	745	-27.52	20230119	495	9.09	20230102	745	-27.52	20230119	421	28.27	20221013	0.08	N	004870	500	557 억		1154244	N	N	5	N	00	N
136	20230808	100151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	536	-2	5	-0.37	16546482	30374	15.15	545	552	536	699	377	538	544.76	1.03	0	-1746	592	565	543	516	494	578	529	558	161	500	380	1	1	111575937	598	1.11	0.36	12	0.03	485.00	1505.00	745	20230119	-28.05	421	20221013	27.32	745	-28.05	20230119	495	8.28	20230102	745	-28.05	20230119	421	27.32	20221013	0.08	N	004870	500	557 억		1154244	N	N	5	N	00	N
137	20230808	090152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	545	7	2	1.30	5995	11	0.01	545	545	545	699	377	538	545.00	1.03	0	0	592	565	543	516	494	578	529	558	161	500	380	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		1154244	N	N	5	N	00	N
138	20230807	160150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	6	2	1.13	106810691	199559	299.94	526	570	521	691	373	532	535.23	1.03	0	5767	537	534	529	526	521	536	528	558	159	500	380	1	1	111575937	600	1.11	0.36	12	0.18	485.00	1505.00	745	20230119	-27.79	421	20221013	27.79	745	-27.79	20230119	495	8.69	20230102	745	-27.79	20230119	421	27.79	20221013	0.08	N	004870	500	557 억		1143682	N	N	5	N	00	N
139	20230807	150149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	7	2	1.32	105645105	197395	296.69	526	570	521	691	373	532	535.20	1.03	0	5061	537	534	529	526	521	536	528	558	159	500	380	1	1	111575937	601	1.11	0.36	12	0.18	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억		1143682	N	N	1	N	00	N
140	20230807	140151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	6	2	1.13	97692824	182547	274.37	526	570	521	691	373	532	535.17	1.03	0	3193	537	534	529	526	521	536	528	558	159	500	380	1	1	111575937	600	1.11	0.36	12	0.16	485.00	1505.00	745	20230119	-27.79	421	20221013	27.79	745	-27.79	20230119	495	8.69	20230102	745	-27.79	20230119	421	27.79	20221013	0.08	N	004870	500	557 억		1143682	N	N	1	N	00	N
141	20230807	130150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	8	2	1.50	94504428	176635	265.48	526	570	521	691	373	532	535.03	1.03	0	3272	537	534	529	526	521	536	528	558	159	500	380	1	1	111575937	603	1.11	0.36	12	0.16	485.00	1505.00	745	20230119	-27.52	421	20221013	28.27	745	-27.52	20230119	495	9.09	20230102	745	-27.52	20230119	421	28.27	20221013	0.08	N	004870	500	557 억		1143682	N	N	1	N	00	N
142	20230807	120150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	7	2	1.32	73732835	137816	207.14	526	570	521	691	373	532	535.01	1.03	0	-4157	537	534	529	526	521	536	528	558	159	500	380	1	1	111575937	601	1.11	0.36	12	0.12	485.00	1505.00	745	20230119	-27.65	421	20221013	28.03	745	-27.65	20230119	495	8.89	20230102	745	-27.65	20230119	421	28.03	20221013	0.08	N	004870	500	557 억		1143682	N	N	1	N	00	N
143	20230807	110148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	8	2	1.50	69978632	130884	196.72	526	570	521	691	373	532	534.66	1.03	0	-8232	537	534	529	526	521	536	528	558	159	500	380	1	1	111575937	603	1.11	0.36	12	0.12	485.00	1505.00	745	20230119	-27.52	421	20221013	28.27	745	-27.52	20230119	495	9.09	20230102	745	-27.52	20230119	421	28.27	20221013	0.08	N	004870	500	557 억		1143682	N	N	1	N	00	N
144	20230807	100151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	535	3	2	0.56	63173004	118221	177.69	526	570	521	691	373	532	534.36	1.03	0	-13448	537	534	529	526	521	536	528	558	159	500	380	1	1	111575937	597	1.10	0.36	12	0.11	485.00	1505.00	745	20230119	-28.19	421	20221013	27.08	745	-28.19	20230119	495	8.08	20230102	745	-28.19	20230119	421	27.08	20221013	0.08	N	004870	500	557 억		1143682	N	N	1	N	00	N
145	20230807	090149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	-6	5	-1.13	2215512	4212	6.33	526	526	526	691	373	532	526.00	1.03	0	0	537	534	529	526	521	536	528	558	159	500	380	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		1143682	N	N	1	N	00	N
146	20230804	160150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	0	3	0.00	34646851	65584	105.39	526	532	524	691	373	532	528.28	1.03	0	-3220	540	535	531	526	522	534	525	558	159	500	380	1	1	111575937	594	1.10	0.35	12	0.06	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억		1146902	N	N	1	N	00	N
147	20230804	150150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	0	3	0.00	33812143	64015	102.87	526	532	524	691	373	532	528.19	1.03	0	-3219	540	535	531	526	522	534	525	558	159	500	380	1	1	111575937	594	1.10	0.35	12	0.06	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억		1146902	N	N	0	N	00	N
148	20230804	140150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	530	-2	5	-0.38	26600939	50439	81.05	526	532	524	691	373	532	527.39	1.03	0	-4581	540	535	531	526	522	534	525	558	159	500	380	1	1	111575937	591	1.09	0.35	12	0.05	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억		1146902	N	N	0	N	00	N
149	20230804	130150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	529	-3	5	-0.56	23756041	45074	72.43	526	532	524	691	373	532	527.05	1.03	0	-2048	540	535	531	526	522	534	525	558	159	500	380	1	1	111575937	590	1.09	0.35	12	0.04	485.00	1505.00	745	20230119	-28.99	421	20221013	25.65	745	-28.99	20230119	495	6.87	20230102	745	-28.99	20230119	421	25.65	20221013	0.08	N	004870	500	557 억		1146902	N	N	0	N	00	N
150	20230804	120150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	529	-3	5	-0.56	20306203	38520	61.90	526	532	524	691	373	532	527.16	1.03	0	1255	540	535	531	526	522	534	525	558	159	500	380	1	1	111575937	590	1.09	0.35	12	0.03	485.00	1505.00	745	20230119	-28.99	421	20221013	25.65	745	-28.99	20230119	495	6.87	20230102	745	-28.99	20230119	421	25.65	20221013	0.08	N	004870	500	557 억		1146902	N	N	0	N	00	N
151	20230804	110150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	-1	5	-0.19	18344959	34813	55.94	526	532	524	691	373	532	526.96	1.03	0	1557	540	535	531	526	522	534	525	558	159	500	380	1	1	111575937	592	1.09	0.35	12	0.03	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	0.08	N	004870	500	557 억		1146902	N	N	0	N	00	N
152	20230804	100148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	-6	5	-1.13	9217793	17501	28.12	526	532	524	691	373	532	526.70	1.03	0	1786	540	535	531	526	522	534	525	558	159	500	380	1	1	111575937	587	1.08	0.35	12	0.02	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		1146902	N	N	0	N	00	N
153	20230804	090149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	528	-4	5	-0.75	1650846	3126	5.02	526	531	526	691	373	532	528.10	1.03	0	51	540	535	531	526	522	534	525	558	159	500	380	1	1	111575937	589	1.09	0.35	12	0.00	485.00	1505.00	745	20230119	-29.13	421	20221013	25.42	745	-29.13	20230119	495	6.67	20230102	745	-29.13	20230119	421	25.42	20221013	0.08	N	004870	500	557 억		1146902	N	N	0	N	00	N
154	20230803	160149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	-11	5	-2.03	33037628	62210	32.81	536	536	527	705	381	543	531.07	1.04	0	-18887	575	559	542	526	509	567	534	558	162	500	390	1	1	111575937	594	1.10	0.35	12	0.06	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억		1165089	N	N	3	N	00	N
155	20230803	150150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	-9	5	-1.66	31155121	58669	30.94	536	536	527	705	381	543	531.03	1.04	0	-17816	575	559	542	526	509	567	534	558	162	500	390	1	1	111575937	596	1.10	0.35	12	0.05	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억		1165089	N	N	3	N	00	N
156	20230803	140147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	-10	5	-1.84	26589342	50079	26.41	536	536	527	705	381	543	530.95	1.04	0	-17852	575	559	542	526	509	567	534	558	162	500	390	1	1	111575937	595	1.10	0.35	12	0.04	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	0.08	N	004870	500	557 억		1165089	N	N	3	N	00	N
157	20230803	130150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	-9	5	-1.66	25055223	47197	24.89	536	536	527	705	381	543	530.86	1.04	0	-17980	575	559	542	526	509	567	534	558	162	500	390	1	1	111575937	596	1.10	0.35	12	0.04	485.00	1505.00	745	20230119	-28.32	421	20221013	26.84	745	-28.32	20230119	495	7.88	20230102	745	-28.32	20230119	421	26.84	20221013	0.08	N	004870	500	557 억		1165089	N	N	3	N	00	N
158	20230803	120149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	530	-13	5	-2.39	22534989	42468	22.40	536	536	527	705	381	543	530.63	1.04	0	-16580	575	559	542	526	509	567	534	558	162	500	390	1	1	111575937	591	1.09	0.35	12	0.04	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억		1165089	N	N	3	N	00	N
159	20230803	110148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	530	-13	5	-2.39	14528204	27354	14.43	536	536	527	705	381	543	531.12	1.04	0	-9773	575	559	542	526	509	567	534	558	162	500	390	1	1	111575937	591	1.09	0.35	12	0.02	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억		1165089	N	N	3	N	00	N
160	20230803	100147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	-11	5	-2.03	8799093	16585	8.75	536	536	527	705	381	543	530.55	1.04	0	-4650	575	559	542	526	509	567	534	558	162	500	390	1	1	111575937	594	1.10	0.35	12	0.01	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억		1165089	N	N	3	N	00	N
161	20230803	090148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	-11	5	-2.03	1118295	2091	1.10	536	536	532	705	381	543	534.81	1.04	0	-1839	575	559	542	526	509	567	534	558	162	500	390	1	1	111575937	594	1.10	0.35	12	0.00	485.00	1505.00	745	20230119	-28.59	421	20221013	26.37	745	-28.59	20230119	495	7.47	20230102	745	-28.59	20230119	421	26.37	20221013	0.08	N	004870	500	557 억		1165089	N	N	3	N	00	N
162	20230802	160148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	8	2	1.50	101904427	189479	155.22	542	558	525	695	375	535	537.81	1.03	0	18538	545	540	530	525	515	542	527	558	160	500	380	1	1	111575937	606	1.12	0.36	12	0.17	485.00	1505.00	745	20230119	-27.11	421	20221013	28.98	745	-27.11	20230119	495	9.70	20230102	745	-27.11	20230119	421	28.98	20221013	0.08	N	004870	500	557 억		1144584	N	N	3	N	00	N
163	20230802	150149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	530	-5	5	-0.93	94215865	175200	143.52	542	558	525	695	375	535	537.76	1.03	0	19754	545	540	530	525	515	542	527	558	160	500	380	1	1	111575937	591	1.09	0.35	12	0.16	485.00	1505.00	745	20230119	-28.86	421	20221013	25.89	745	-28.86	20230119	495	7.07	20230102	745	-28.86	20230119	421	25.89	20221013	0.08	N	004870	500	557 억		1144584	N	N	1	N	00	N
164	20230802	140150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	-4	5	-0.75	90604084	168355	137.91	542	558	530	695	375	535	538.17	1.03	0	19804	545	540	530	525	515	542	527	558	160	500	380	1	1	111575937	592	1.09	0.35	12	0.15	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	0.08	N	004870	500	557 억		1144584	N	N	1	N	00	N
165	20230802	130148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	537	2	2	0.37	84812187	157469	129.00	542	558	530	695	375	535	538.60	1.03	0	25343	545	540	530	525	515	542	527	558	160	500	380	1	1	111575937	599	1.11	0.36	12	0.14	485.00	1505.00	745	20230119	-27.92	421	20221013	27.55	745	-27.92	20230119	495	8.48	20230102	745	-27.92	20230119	421	27.55	20221013	0.08	N	004870	500	557 억		1144584	N	N	1	N	00	N
166	20230802	120148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	3	2	0.56	36753898	68156	55.83	542	558	533	695	375	535	539.26	1.03	0	-4429	545	540	530	525	515	542	527	558	160	500	380	1	1	111575937	600	1.11	0.36	12	0.06	485.00	1505.00	745	20230119	-27.79	421	20221013	27.79	745	-27.79	20230119	495	8.69	20230102	745	-27.79	20230119	421	27.79	20221013	0.08	N	004870	500	557 억		1144584	N	N	1	N	00	N
167	20230802	110147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	-2	5	-0.37	27212227	50461	41.34	542	558	533	695	375	535	539.27	1.03	0	-3137	545	540	530	525	515	542	527	558	160	500	380	1	1	111575937	595	1.10	0.35	12	0.05	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	0.08	N	004870	500	557 억		1144584	N	N	1	N	00	N
168	20230802	100148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	535	0	3	0.00	21615440	39983	32.75	542	558	535	695	375	535	540.62	1.03	0	-2478	545	540	530	525	515	542	527	558	160	500	380	1	1	111575937	597	1.10	0.36	12	0.04	485.00	1505.00	745	20230119	-28.19	421	20221013	27.08	745	-28.19	20230119	495	8.08	20230102	745	-28.19	20230119	421	27.08	20221013	0.08	N	004870	500	557 억		1144584	N	N	1	N	00	N
169	20230802	090149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	5	2	0.93	108919	201	0.16	542	542	539	695	375	535	541.89	1.03	0	-3	545	540	530	525	515	542	527	558	160	500	380	1	1	111575937	603	1.11	0.36	12	0.00	485.00	1505.00	745	20230119	-27.52	421	20221013	28.27	745	-27.52	20230119	495	9.09	20230102	745	-27.52	20230119	421	28.27	20221013	0.08	N	004870	500	557 억		1144584	N	N	1	N	00	N
170	20230801	160148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	535	10	2	1.90	64484397	122047	59.31	520	535	520	682	368	525	528.35	1.03	0	427	533	529	523	519	513	526	516	558	157	500	370	1	1	111575937	597	1.10	0.36	12	0.11	485.00	1505.00	745	20230119	-28.19	421	20221013	27.08	745	-28.19	20230119	495	8.08	20230102	745	-28.19	20230119	421	27.08	20221013	0.08	N	004870	500	557 억		1144157	N	N	1	N	00	N
171	20230801	150147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	529	4	2	0.76	50891304	96517	46.90	520	534	520	682	368	525	527.28	1.03	0	467	533	529	523	519	513	526	516	558	157	500	370	1	1	111575937	590	1.09	0.35	12	0.09	485.00	1505.00	745	20230119	-28.99	421	20221013	25.65	745	-28.99	20230119	495	6.87	20230102	745	-28.99	20230119	421	25.65	20221013	0.08	N	004870	500	557 억		1144157	N	N	14	N	00	N
172	20230801	140150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	526	1	2	0.19	49799714	94442	45.89	520	534	520	682	368	525	527.30	1.03	0	469	533	529	523	519	513	526	516	558	157	500	370	1	1	111575937	587	1.08	0.35	12	0.08	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		1144157	N	N	14	N	00	N
173	20230801	130148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	529	4	2	0.76	35948956	68034	33.06	520	534	520	682	368	525	528.40	1.03	0	-1471	533	529	523	519	513	526	516	558	157	500	370	1	1	111575937	590	1.09	0.35	12	0.06	485.00	1505.00	745	20230119	-28.99	421	20221013	25.65	745	-28.99	20230119	495	6.87	20230102	745	-28.99	20230119	421	25.65	20221013	0.08	N	004870	500	557 억		1144157	N	N	14	N	00	N
174	20230801	120148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	529	4	2	0.76	33949031	64243	31.22	520	534	520	682	368	525	528.45	1.03	0	-1545	533	529	523	519	513	526	516	558	157	500	370	1	1	111575937	590	1.09	0.35	12	0.06	485.00	1505.00	745	20230119	-28.99	421	20221013	25.65	745	-28.99	20230119	495	6.87	20230102	745	-28.99	20230119	421	25.65	20221013	0.08	N	004870	500	557 억		1144157	N	N	14	N	00	N
175	20230801	110147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	529	4	2	0.76	14489692	27289	13.26	520	534	520	682	368	525	530.97	1.03	0	-3893	533	529	523	519	513	526	516	558	157	500	370	1	1	111575937	590	1.09	0.35	12	0.02	485.00	1505.00	745	20230119	-28.99	421	20221013	25.65	745	-28.99	20230119	495	6.87	20230102	745	-28.99	20230119	421	25.65	20221013	0.08	N	004870	500	557 억		1144157	N	N	14	N	00	N
176	20230801	100148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	8	2	1.52	7633524	14385	6.99	520	534	520	682	368	525	530.66	1.03	0	-2664	533	529	523	519	513	526	516	558	157	500	370	1	1	111575937	595	1.10	0.35	12	0.01	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	0.08	N	004870	500	557 억		1144157	N	N	14	N	00	N
177	20230801	090147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	520	-5	5	-0.95	167440	322	0.16	520	520	520	682	368	525	520.00	1.03	0	0	533	529	523	519	513	526	516	558	157	500	370	1	1	111575937	580	1.07	0.35	12	0.00	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		1144157	N	N	14	N	00	N