KissMeData/344820/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161147	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	200	2	0.49	1137090750	27722	251.01	40900	41300	40650	53300	28700	41000	41017.60	10.75	14533	41533	41266	41033	40766	40533	41150	40650	160	12300	1000	31160	50	1	15970512	6580	8.05	0.44	12	0.17	5117.00	93242.00	43800	20240220	-5.94	38600	20240125	6.74	43800	-5.94	20240220	38600	6.74	20240125	43800	-5.94	20240220	38600	6.74	20240125	0.26	N	344820	1000	159 억	1717245	N	N	6	N	N
3	20240830	151202	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-150	5	-0.37	545717700	13364	121.01	40900	41300	40650	53300	28700	41000	40834.91	10.75	3289	41533	41266	41033	40766	40533	41150	40650	160	12300	1000	31160	50	1	15970512	6524	7.98	0.44	12	0.08	5117.00	93242.00	43800	20240220	-6.74	38600	20240125	5.83	43800	-6.74	20240220	38600	5.83	20240125	43800	-6.74	20240220	38600	5.83	20240125	0.26	N	344820	1000	159 억	1717245	N	N	6	N	N
4	20240830	141159	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-250	5	-0.61	495428300	12132	109.85	40900	41300	40650	53300	28700	41000	40836.49	10.75	3793	41533	41266	41033	40766	40533	41150	40650	160	12300	1000	31160	50	1	15970512	6508	7.96	0.44	12	0.08	5117.00	93242.00	43800	20240220	-6.96	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.26	N	344820	1000	159 억	1717245	N	N	6	N	N
5	20240830	131152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-200	5	-0.49	474743700	11625	105.26	40900	41300	40650	53300	28700	41000	40838.17	10.75	3899	41533	41266	41033	40766	40533	41150	40650	160	12300	1000	31160	50	1	15970512	6516	7.97	0.44	12	0.07	5117.00	93242.00	43800	20240220	-6.85	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	43800	-6.85	20240220	38600	5.70	20240125	0.26	N	344820	1000	159 억	1717245	N	N	6	N	N
6	20240830	121157	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	-100	5	-0.24	105039100	2560	23.18	40900	41300	40900	53300	28700	41000	41030.90	10.75	-123	41533	41266	41033	40766	40533	41150	40650	160	12300	1000	31160	50	1	15970512	6532	7.99	0.44	12	0.02	5117.00	93242.00	43800	20240220	-6.62	38600	20240125	5.96	43800	-6.62	20240220	38600	5.96	20240125	43800	-6.62	20240220	38600	5.96	20240125	0.26	N	344820	1000	159 억	1717245	N	N	6	N	N
7	20240830	111209	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	0	3	0.00	79577300	1939	17.56	40900	41300	40900	53300	28700	41000	41040.38	10.75	-217	41533	41266	41033	40766	40533	41150	40650	160	12300	1000	31160	50	1	15970512	6548	8.01	0.44	12	0.01	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.26	N	344820	1000	159 억	1717245	N	N	6	N	N
8	20240830	101203	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	100	2	0.24	45288950	1103	9.99	40900	41300	40900	53300	28700	41000	41059.79	10.75	-218	41533	41266	41033	40766	40533	41150	40650	160	12300	1000	31160	50	1	15970512	6564	8.03	0.44	12	0.01	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.26	N	344820	1000	159 억	1717245	N	N	6	N	N
9	20240830	091207	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	200	2	0.49	3447800	84	0.76	40900	41200	40900	53300	28700	41000	41045.24	10.75	-21	41533	41266	41033	40766	40533	41150	40650	160	12300	1000	31160	50	1	15970512	6580	8.05	0.44	12	0.00	5117.00	93242.00	43800	20240220	-5.94	38600	20240125	6.74	43800	-5.94	20240220	38600	6.74	20240125	43800	-5.94	20240220	38600	6.74	20240125	0.26	N	344820	1000	159 억	1717245	N	N	6	N	N
10	20240829	161206	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-200	5	-0.49	453789050	11044	89.83	41300	41300	40800	53500	28850	41200	41089.23	10.77	-2652	41666	41432	41116	40882	40566	41550	41000	160	12300	1000	31310	50	1	15970512	6548	8.01	0.44	12	0.07	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.26	N	344820	1000	159 억	1720680	N	N	6	N	N
11	20240829	151218	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-150	5	-0.36	444604550	10820	88.00	41300	41300	40800	53500	28850	41200	41090.99	10.77	-2628	41666	41432	41116	40882	40566	41550	41000	160	12300	1000	31310	50	1	15970512	6556	8.02	0.44	12	0.07	5117.00	93242.00	43800	20240220	-6.28	38600	20240125	6.35	43800	-6.28	20240220	38600	6.35	20240125	43800	-6.28	20240220	38600	6.35	20240125	0.26	N	344820	1000	159 억	1720680	N	N	210	N	N
12	20240829	141219	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	0	3	0.00	389747750	9488	77.17	41300	41300	40800	53500	28850	41200	41077.97	10.77	-1906	41666	41432	41116	40882	40566	41550	41000	160	12300	1000	31310	50	1	15970512	6580	8.05	0.44	12	0.06	5117.00	93242.00	43800	20240220	-5.94	38600	20240125	6.74	43800	-5.94	20240220	38600	6.74	20240125	43800	-5.94	20240220	38600	6.74	20240125	0.26	N	344820	1000	159 억	1720680	N	N	210	N	N
13	20240829	131219	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-100	5	-0.24	329403000	8022	65.25	41300	41300	40800	53500	28850	41200	41062.45	10.77	-1556	41666	41432	41116	40882	40566	41550	41000	160	12300	1000	31310	50	1	15970512	6564	8.03	0.44	12	0.05	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.26	N	344820	1000	159 억	1720680	N	N	210	N	N
14	20240829	121217	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-100	5	-0.24	238081450	5799	47.17	41300	41300	40800	53500	28850	41200	41055.60	10.77	-733	41666	41432	41116	40882	40566	41550	41000	160	12300	1000	31310	50	1	15970512	6564	8.03	0.44	12	0.04	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.26	N	344820	1000	159 억	1720680	N	N	210	N	N
15	20240829	111217	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	0	3	0.00	185258650	4516	36.73	41300	41300	40800	53500	28850	41200	41022.73	10.77	-496	41666	41432	41116	40882	40566	41550	41000	160	12300	1000	31310	50	1	15970512	6580	8.05	0.44	12	0.03	5117.00	93242.00	43800	20240220	-5.94	38600	20240125	6.74	43800	-5.94	20240220	38600	6.74	20240125	43800	-5.94	20240220	38600	6.74	20240125	0.26	N	344820	1000	159 억	1720680	N	N	210	N	N
16	20240829	101209	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-100	5	-0.24	112568500	2747	22.34	41300	41300	40800	53500	28850	41200	40978.70	10.77	-433	41666	41432	41116	40882	40566	41550	41000	160	12300	1000	31310	50	1	15970512	6564	8.03	0.44	12	0.02	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.26	N	344820	1000	159 억	1720680	N	N	210	N	N
17	20240829	091218	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-200	5	-0.49	19191500	468	3.81	41300	41300	40900	53500	28850	41200	41007.48	10.77	-164	41666	41432	41116	40882	40566	41550	41000	160	12300	1000	31310	50	1	15970512	6548	8.01	0.44	12	0.00	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.26	N	344820	1000	159 억	1720680	N	N	210	N	N
18	20240828	161137	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	50	2	0.12	504031350	12281	91.38	41100	41350	40800	53400	28850	41150	41041.48	10.79	-3454	41683	41416	41083	40816	40483	41550	40950	160	12250	1000	31270	50	1	15970512	6580	8.05	0.44	12	0.08	5117.00	93242.00	43800	20240220	-5.94	38600	20240125	6.74	43800	-5.94	20240220	38600	6.74	20240125	43800	-5.94	20240220	38600	6.74	20240125	0.26	N	344820	1000	159 억	1723332	N	N	210	N	N
19	20240828	151145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	-250	5	-0.61	465328550	11340	84.38	41100	41350	40800	53400	28850	41150	41034.26	10.79	-3151	41683	41416	41083	40816	40483	41550	40950	160	12250	1000	31270	50	1	15970512	6532	7.99	0.44	12	0.07	5117.00	93242.00	43800	20240220	-6.62	38600	20240125	5.96	43800	-6.62	20240220	38600	5.96	20240125	43800	-6.62	20240220	38600	5.96	20240125	0.26	N	344820	1000	159 억	1723332	N	N	0	N	N
20	20240828	141147	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-50	5	-0.12	408278550	9949	74.03	41100	41350	40800	53400	28850	41150	41037.14	10.79	-2205	41683	41416	41083	40816	40483	41550	40950	160	12250	1000	31270	50	1	15970512	6564	8.03	0.44	12	0.06	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.26	N	344820	1000	159 억	1723332	N	N	0	N	N
21	20240828	131145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-150	5	-0.36	353991600	8625	64.17	41100	41350	40800	53400	28850	41150	41042.50	10.79	-1490	41683	41416	41083	40816	40483	41550	40950	160	12250	1000	31270	50	1	15970512	6548	8.01	0.44	12	0.05	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.26	N	344820	1000	159 억	1723332	N	N	0	N	N
22	20240828	121141	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-300	5	-0.73	248928450	6059	45.08	41100	41350	40800	53400	28850	41150	41084.08	10.79	-583	41683	41416	41083	40816	40483	41550	40950	160	12250	1000	31270	50	1	15970512	6524	7.98	0.44	12	0.04	5117.00	93242.00	43800	20240220	-6.74	38600	20240125	5.83	43800	-6.74	20240220	38600	5.83	20240125	43800	-6.74	20240220	38600	5.83	20240125	0.26	N	344820	1000	159 억	1723332	N	N	0	N	N
23	20240828	111142	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-50	5	-0.12	170577850	4145	30.84	41100	41350	41000	53400	28850	41150	41152.68	10.79	-368	41683	41416	41083	40816	40483	41550	40950	160	12250	1000	31270	50	1	15970512	6564	8.03	0.44	12	0.03	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.26	N	344820	1000	159 억	1723332	N	N	0	N	N
24	20240828	101210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-50	5	-0.12	115014950	2793	20.78	41100	41350	41000	53400	28850	41150	41179.72	10.79	-48	41683	41416	41083	40816	40483	41550	40950	160	12250	1000	31270	50	1	15970512	6564	8.03	0.44	12	0.02	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.26	N	344820	1000	159 억	1723332	N	N	0	N	N
25	20240828	091201	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	150	2	0.36	28880150	701	5.22	41100	41300	41000	53400	28850	41150	41198.50	10.79	47	41683	41416	41083	40816	40483	41550	40950	160	12250	1000	31270	50	1	15970512	6596	8.07	0.44	12	0.00	5117.00	93242.00	43800	20240220	-5.71	38600	20240125	6.99	43800	-5.71	20240220	38600	6.99	20240125	43800	-5.71	20240220	38600	6.99	20240125	0.26	N	344820	1000	159 억	1723332	N	N	0	N	N
26	20240827	161135	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	0	3	0.00	550743100	13412	160.05	40750	41350	40750	53400	28850	41150	41063.37	10.79	-204	42150	41650	41300	40800	40450	41475	40625	160	12250	1000	31270	50	1	15970512	6572	8.04	0.44	12	0.08	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.26	N	344820	1000	159 억	1723327	N	N	5	N	N
27	20240827	151143	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	0	3	0.00	517449250	12603	150.39	40750	41350	40750	53400	28850	41150	41057.62	10.79	181	42150	41650	41300	40800	40450	41475	40625	160	12250	1000	31270	50	1	15970512	6572	8.04	0.44	12	0.08	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.26	N	344820	1000	159 억	1723327	N	N	5	N	N
28	20240827	141148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	50	2	0.12	466329600	11362	135.58	40750	41350	40750	53400	28850	41150	41042.91	10.79	450	42150	41650	41300	40800	40450	41475	40625	160	12250	1000	31270	50	1	15970512	6580	8.05	0.44	12	0.07	5117.00	93242.00	43800	20240220	-5.94	38600	20240125	6.74	43800	-5.94	20240220	38600	6.74	20240125	43800	-5.94	20240220	38600	6.74	20240125	0.26	N	344820	1000	159 억	1723327	N	N	5	N	N
29	20240827	131150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	50	2	0.12	447058000	10894	130.00	40750	41350	40750	53400	28850	41150	41037.07	10.79	476	42150	41650	41300	40800	40450	41475	40625	160	12250	1000	31270	50	1	15970512	6580	8.05	0.44	12	0.07	5117.00	93242.00	43800	20240220	-5.94	38600	20240125	6.74	43800	-5.94	20240220	38600	6.74	20240125	43800	-5.94	20240220	38600	6.74	20240125	0.26	N	344820	1000	159 억	1723327	N	N	5	N	N
30	20240827	121151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-50	5	-0.12	399864100	9747	116.31	40750	41350	40750	53400	28850	41150	41024.31	10.79	1056	42150	41650	41300	40800	40450	41475	40625	160	12250	1000	31270	50	1	15970512	6564	8.03	0.44	12	0.06	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.26	N	344820	1000	159 억	1723327	N	N	5	N	N
31	20240827	111148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	100	2	0.24	287288200	7009	83.64	40750	41350	40750	53400	28850	41150	40988.45	10.79	822	42150	41650	41300	40800	40450	41475	40625	160	12250	1000	31270	50	1	15970512	6588	8.06	0.44	12	0.04	5117.00	93242.00	43800	20240220	-5.82	38600	20240125	6.87	43800	-5.82	20240220	38600	6.87	20240125	43800	-5.82	20240220	38600	6.87	20240125	0.26	N	344820	1000	159 억	1723327	N	N	5	N	N
32	20240827	101145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	0	3	0.00	168614050	4125	49.22	40750	41150	40750	53400	28850	41150	40876.07	10.79	526	42150	41650	41300	40800	40450	41475	40625	160	12250	1000	31270	50	1	15970512	6572	8.04	0.44	12	0.03	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.26	N	344820	1000	159 억	1723327	N	N	5	N	N
33	20240827	091146	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-50	5	-0.12	32858100	804	9.59	40750	41150	40750	53400	28850	41150	40867.93	10.79	-22	42150	41650	41300	40800	40450	41475	40625	160	12250	1000	31270	50	1	15970512	6564	8.03	0.44	12	0.01	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.26	N	344820	1000	159 억	1723327	N	N	5	N	N
34	20240826	161128	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-350	5	-0.84	345860650	8380	59.59	41500	41800	40950	53900	29050	41500	41272.17	10.80	-2510	41866	41682	41516	41332	41166	41600	41250	160	12400	1000	31540	50	1	15970512	6572	8.04	0.44	12	0.05	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.27	N	344820	1000	159 억	1725157	N	N	5	N	N
35	20240826	151138	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-500	5	-1.20	334930350	8114	57.70	41500	41800	40950	53900	29050	41500	41278.08	10.80	-2356	41866	41682	41516	41332	41166	41600	41250	160	12400	1000	31540	50	1	15970512	6548	8.01	0.44	12	0.05	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.27	N	344820	1000	159 억	1725157	N	N	0	N	N
36	20240826	141143	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	-250	5	-0.60	267969900	6483	46.10	41500	41800	41100	53900	29050	41500	41334.24	10.80	-1709	41866	41682	41516	41332	41166	41600	41250	160	12400	1000	31540	50	1	15970512	6588	8.06	0.44	12	0.04	5117.00	93242.00	43800	20240220	-5.82	38600	20240125	6.87	43800	-5.82	20240220	38600	6.87	20240125	43800	-5.82	20240220	38600	6.87	20240125	0.27	N	344820	1000	159 억	1725157	N	N	0	N	N
37	20240826	131142	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-350	5	-0.84	208264050	5032	35.78	41500	41800	41100	53900	29050	41500	41387.93	10.80	-1637	41866	41682	41516	41332	41166	41600	41250	160	12400	1000	31540	50	1	15970512	6572	8.04	0.44	12	0.03	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.27	N	344820	1000	159 억	1725157	N	N	0	N	N
38	20240826	121137	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-350	5	-0.84	179852850	4342	30.88	41500	41800	41150	53900	29050	41500	41421.66	10.80	-1379	41866	41682	41516	41332	41166	41600	41250	160	12400	1000	31540	50	1	15970512	6572	8.04	0.44	12	0.03	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.27	N	344820	1000	159 억	1725157	N	N	0	N	N
39	20240826	111139	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-100	5	-0.24	122773700	2959	21.04	41500	41800	41350	53900	29050	41500	41491.62	10.80	-576	41866	41682	41516	41332	41166	41600	41250	160	12400	1000	31540	50	1	15970512	6612	8.09	0.44	12	0.02	5117.00	93242.00	43800	20240220	-5.48	38600	20240125	7.25	43800	-5.48	20240220	38600	7.25	20240125	43800	-5.48	20240220	38600	7.25	20240125	0.27	N	344820	1000	159 억	1725157	N	N	0	N	N
40	20240826	101140	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	0	3	0.00	98462550	2372	16.87	41500	41800	41400	53900	29050	41500	41510.35	10.80	-351	41866	41682	41516	41332	41166	41600	41250	160	12400	1000	31540	50	1	15970512	6628	8.11	0.45	12	0.01	5117.00	93242.00	43800	20240220	-5.25	38600	20240125	7.51	43800	-5.25	20240220	38600	7.51	20240125	43800	-5.25	20240220	38600	7.51	20240125	0.27	N	344820	1000	159 억	1725157	N	N	0	N	N
41	20240826	091136	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	50	2	0.12	13579600	327	2.33	41500	41800	41500	53900	29050	41500	41527.83	10.80	-202	41866	41682	41516	41332	41166	41600	41250	160	12400	1000	31540	50	1	15970512	6636	8.12	0.45	12	0.00	5117.00	93242.00	43800	20240220	-5.14	38600	20240125	7.64	43800	-5.14	20240220	38600	7.64	20240125	43800	-5.14	20240220	38600	7.64	20240125	0.27	N	344820	1000	159 억	1725157	N	N	0	N	N
42	20240823	161127	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	50	2	0.12	581332400	14026	109.22	41550	41700	41350	53800	29050	41450	41446.77	10.79	242	41983	41716	41533	41266	41083	41625	41175	160	12350	1000	31500	50	1	15970512	6628	8.11	0.45	12	0.09	5117.00	93242.00	43800	20240220	-5.25	38600	20240125	7.51	43800	-5.25	20240220	38600	7.51	20240125	43800	-5.25	20240220	38600	7.51	20240125	0.27	N	344820	1000	159 억	1723079	N	N	224	N	N
43	20240823	151138	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	0	3	0.00	559601550	13502	105.14	41550	41700	41350	53800	29050	41450	41445.83	10.79	379	41983	41716	41533	41266	41083	41625	41175	160	12350	1000	31500	50	1	15970512	6620	8.10	0.44	12	0.08	5117.00	93242.00	43800	20240220	-5.37	38600	20240125	7.38	43800	-5.37	20240220	38600	7.38	20240125	43800	-5.37	20240220	38600	7.38	20240125	0.27	N	344820	1000	159 억	1723079	N	N	224	N	N
44	20240823	141138	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	0	3	0.00	480842350	11602	90.34	41550	41700	41350	53800	29050	41450	41444.78	10.79	916	41983	41716	41533	41266	41083	41625	41175	160	12350	1000	31500	50	1	15970512	6620	8.10	0.44	12	0.07	5117.00	93242.00	43800	20240220	-5.37	38600	20240125	7.38	43800	-5.37	20240220	38600	7.38	20240125	43800	-5.37	20240220	38600	7.38	20240125	0.27	N	344820	1000	159 억	1723079	N	N	224	N	N
45	20240823	131137	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	0	3	0.00	368050850	8880	69.15	41550	41700	41350	53800	29050	41450	41447.17	10.79	1032	41983	41716	41533	41266	41083	41625	41175	160	12350	1000	31500	50	1	15970512	6620	8.10	0.44	12	0.06	5117.00	93242.00	43800	20240220	-5.37	38600	20240125	7.38	43800	-5.37	20240220	38600	7.38	20240125	43800	-5.37	20240220	38600	7.38	20240125	0.27	N	344820	1000	159 억	1723079	N	N	224	N	N
46	20240823	121135	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	0	3	0.00	323634200	7809	60.81	41550	41700	41350	53800	29050	41450	41443.74	10.79	1022	41983	41716	41533	41266	41083	41625	41175	160	12350	1000	31500	50	1	15970512	6620	8.10	0.44	12	0.05	5117.00	93242.00	43800	20240220	-5.37	38600	20240125	7.38	43800	-5.37	20240220	38600	7.38	20240125	43800	-5.37	20240220	38600	7.38	20240125	0.27	N	344820	1000	159 억	1723079	N	N	224	N	N
47	20240823	111132	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	0	3	0.00	142337950	3432	26.72	41550	41700	41350	53800	29050	41450	41473.76	10.79	-354	41983	41716	41533	41266	41083	41625	41175	160	12350	1000	31500	50	1	15970512	6620	8.10	0.44	12	0.02	5117.00	93242.00	43800	20240220	-5.37	38600	20240125	7.38	43800	-5.37	20240220	38600	7.38	20240125	43800	-5.37	20240220	38600	7.38	20240125	0.27	N	344820	1000	159 억	1723079	N	N	224	N	N
48	20240823	101138	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	150	2	0.36	58977750	1422	11.07	41550	41700	41350	53800	29050	41450	41475.21	10.79	690	41983	41716	41533	41266	41083	41625	41175	160	12350	1000	31500	50	1	15970512	6644	8.13	0.45	12	0.01	5117.00	93242.00	43800	20240220	-5.02	38600	20240125	7.77	43800	-5.02	20240220	38600	7.77	20240125	43800	-5.02	20240220	38600	7.77	20240125	0.27	N	344820	1000	159 억	1723079	N	N	224	N	N
49	20240823	091137	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-50	5	-0.12	34100750	824	6.42	41550	41550	41350	53800	29050	41450	41384.41	10.79	591	41983	41716	41533	41266	41083	41625	41175	160	12350	1000	31500	50	1	15970512	6612	8.09	0.44	12	0.01	5117.00	93242.00	43800	20240220	-5.48	38600	20240125	7.25	43800	-5.48	20240220	38600	7.25	20240125	43800	-5.48	20240220	38600	7.25	20240125	0.27	N	344820	1000	159 억	1723079	N	N	224	N	N
50	20240822	161131	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	-300	5	-0.72	534874550	12842	124.84	41700	41800	41350	54200	29250	41750	41650.41	10.82	-4522	42250	42000	41500	41250	40750	42125	41375	160	12450	1000	31730	50	1	15970512	6620	8.10	0.44	12	0.08	5117.00	93242.00	43800	20240220	-5.37	38600	20240125	7.38	43800	-5.37	20240220	38600	7.38	20240125	43800	-5.37	20240220	38600	7.38	20240125	0.26	N	344820	1000	159 억	1728487	N	N	224	N	N
51	20240822	151139	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	-150	5	-0.36	509535050	12231	118.90	41700	41800	41350	54200	29250	41750	41659.31	10.82	-4629	42250	42000	41500	41250	40750	42125	41375	160	12450	1000	31730	50	1	15970512	6644	8.13	0.45	12	0.08	5117.00	93242.00	43800	20240220	-5.02	38600	20240125	7.77	43800	-5.02	20240220	38600	7.77	20240125	43800	-5.02	20240220	38600	7.77	20240125	0.26	N	344820	1000	159 억	1728487	N	N	4	N	N
52	20240822	141140	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	-100	5	-0.24	422136850	10134	98.51	41700	41800	41350	54200	29250	41750	41655.50	10.82	-3646	42250	42000	41500	41250	40750	42125	41375	160	12450	1000	31730	50	1	15970512	6652	8.14	0.45	12	0.06	5117.00	93242.00	43800	20240220	-4.91	38600	20240125	7.90	43800	-4.91	20240220	38600	7.90	20240125	43800	-4.91	20240220	38600	7.90	20240125	0.26	N	344820	1000	159 억	1728487	N	N	4	N	N
53	20240822	131138	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41800	50	2	0.12	341360250	8197	79.68	41700	41800	41350	54200	29250	41750	41644.53	10.82	-2477	42250	42000	41500	41250	40750	42125	41375	160	12450	1000	31730	50	1	15970512	6676	8.17	0.45	12	0.05	5117.00	93242.00	43800	20240220	-4.57	38600	20240125	8.29	43800	-4.57	20240220	38600	8.29	20240125	43800	-4.57	20240220	38600	8.29	20240125	0.26	N	344820	1000	159 억	1728487	N	N	4	N	N
54	20240822	121143	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41800	50	2	0.12	257967200	6199	60.26	41700	41800	41350	54200	29250	41750	41614.32	10.82	-1234	42250	42000	41500	41250	40750	42125	41375	160	12450	1000	31730	50	1	15970512	6676	8.17	0.45	12	0.04	5117.00	93242.00	43800	20240220	-4.57	38600	20240125	8.29	43800	-4.57	20240220	38600	8.29	20240125	43800	-4.57	20240220	38600	8.29	20240125	0.26	N	344820	1000	159 억	1728487	N	N	4	N	N
55	20240822	111133	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41800	50	2	0.12	187548650	4512	43.86	41700	41800	41350	54200	29250	41750	41566.63	10.82	-290	42250	42000	41500	41250	40750	42125	41375	160	12450	1000	31730	50	1	15970512	6676	8.17	0.45	12	0.03	5117.00	93242.00	43800	20240220	-4.57	38600	20240125	8.29	43800	-4.57	20240220	38600	8.29	20240125	43800	-4.57	20240220	38600	8.29	20240125	0.26	N	344820	1000	159 억	1728487	N	N	4	N	N
56	20240822	101131	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	-250	5	-0.60	95314850	2294	22.30	41700	41750	41350	54200	29250	41750	41549.63	10.82	-124	42250	42000	41500	41250	40750	42125	41375	160	12450	1000	31730	50	1	15970512	6628	8.11	0.45	12	0.01	5117.00	93242.00	43800	20240220	-5.25	38600	20240125	7.51	43800	-5.25	20240220	38600	7.51	20240125	43800	-5.25	20240220	38600	7.51	20240125	0.26	N	344820	1000	159 억	1728487	N	N	4	N	N
57	20240822	091133	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	-250	5	-0.60	39969750	961	9.34	41700	41750	41450	54200	29250	41750	41591.83	10.82	-51	42250	42000	41500	41250	40750	42125	41375	160	12450	1000	31730	50	1	15970512	6628	8.11	0.45	12	0.01	5117.00	93242.00	43800	20240220	-5.25	38600	20240125	7.51	43800	-5.25	20240220	38600	7.51	20240125	43800	-5.25	20240220	38600	7.51	20240125	0.26	N	344820	1000	159 억	1728487	N	N	4	N	N
58	20240821	161126	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41750	450	2	1.09	425703950	10275	132.51	41300	41750	41000	53600	28950	41300	41430.92	10.79	2571	41600	41450	41300	41150	41000	41375	41075	160	12300	1000	31380	50	1	15970512	6668	8.16	0.45	12	0.06	5117.00	93242.00	43800	20240220	-4.68	38600	20240125	8.16	43800	-4.68	20240220	38600	8.16	20240125	43800	-4.68	20240220	38600	8.16	20240125	0.26	N	344820	1000	159 억	1723644	N	N	4	N	N
59	20240821	151142	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	300	2	0.73	388293000	9378	120.94	41300	41650	41000	53600	28950	41300	41404.67	10.79	2063	41600	41450	41300	41150	41000	41375	41075	160	12300	1000	31380	50	1	15970512	6644	8.13	0.45	12	0.06	5117.00	93242.00	43800	20240220	-5.02	38600	20240125	7.77	43800	-5.02	20240220	38600	7.77	20240125	43800	-5.02	20240220	38600	7.77	20240125	0.26	N	344820	1000	159 억	1723644	N	N	73	N	N
60	20240821	141137	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	200	2	0.48	349540350	8446	108.92	41300	41650	41000	53600	28950	41300	41385.31	10.79	2073	41600	41450	41300	41150	41000	41375	41075	160	12300	1000	31380	50	1	15970512	6628	8.11	0.45	12	0.05	5117.00	93242.00	43800	20240220	-5.25	38600	20240125	7.51	43800	-5.25	20240220	38600	7.51	20240125	43800	-5.25	20240220	38600	7.51	20240125	0.26	N	344820	1000	159 억	1723644	N	N	73	N	N
61	20240821	131146	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	300	2	0.73	326677900	7896	101.83	41300	41650	41000	53600	28950	41300	41372.58	10.79	1989	41600	41450	41300	41150	41000	41375	41075	160	12300	1000	31380	50	1	15970512	6644	8.13	0.45	12	0.05	5117.00	93242.00	43800	20240220	-5.02	38600	20240125	7.77	43800	-5.02	20240220	38600	7.77	20240125	43800	-5.02	20240220	38600	7.77	20240125	0.26	N	344820	1000	159 억	1723644	N	N	73	N	N
62	20240821	121144	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	150	2	0.36	251052300	6075	78.35	41300	41500	41000	53600	28950	41300	41325.48	10.79	1750	41600	41450	41300	41150	41000	41375	41075	160	12300	1000	31380	50	1	15970512	6620	8.10	0.44	12	0.04	5117.00	93242.00	43800	20240220	-5.37	38600	20240125	7.38	43800	-5.37	20240220	38600	7.38	20240125	43800	-5.37	20240220	38600	7.38	20240125	0.26	N	344820	1000	159 억	1723644	N	N	73	N	N
63	20240821	111138	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	50	2	0.12	207415500	5021	64.75	41300	41500	41000	53600	28950	41300	41309.60	10.79	1583	41600	41450	41300	41150	41000	41375	41075	160	12300	1000	31380	50	1	15970512	6604	8.08	0.44	12	0.03	5117.00	93242.00	43800	20240220	-5.59	38600	20240125	7.12	43800	-5.59	20240220	38600	7.12	20240125	43800	-5.59	20240220	38600	7.12	20240125	0.26	N	344820	1000	159 억	1723644	N	N	73	N	N
64	20240821	101143	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	100	2	0.24	137502900	3334	43.00	41300	41450	41000	53600	28950	41300	41242.62	10.79	1100	41600	41450	41300	41150	41000	41375	41075	160	12300	1000	31380	50	1	15970512	6612	8.09	0.44	12	0.02	5117.00	93242.00	43800	20240220	-5.48	38600	20240125	7.25	43800	-5.48	20240220	38600	7.25	20240125	43800	-5.48	20240220	38600	7.25	20240125	0.26	N	344820	1000	159 억	1723644	N	N	73	N	N
65	20240821	091135	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	0	3	0.00	40901850	995	12.83	41300	41300	41000	53600	28950	41300	41107.39	10.79	69	41600	41450	41300	41150	41000	41375	41075	160	12300	1000	31380	50	1	15970512	6596	8.07	0.44	12	0.01	5117.00	93242.00	43800	20240220	-5.71	38600	20240125	6.99	43800	-5.71	20240220	38600	6.99	20240125	43800	-5.71	20240220	38600	6.99	20240125	0.26	N	344820	1000	159 억	1723644	N	N	73	N	N
66	20240820	161121	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	150	2	0.36	319255700	7748	121.77	41450	41450	41150	53400	28850	41150	41204.92	10.78	-136	41516	41332	41116	40932	40716	41225	40825	160	12250	1000	31270	50	1	15970512	6596	8.07	0.44	12	0.05	5117.00	93242.00	43800	20240220	-5.71	38600	20240125	6.99	43800	-5.71	20240220	38600	6.99	20240125	43800	-5.71	20240220	38600	6.99	20240125	0.23	N	344820	1000	159 억	1722109	N	N	73	N	N
67	20240820	151134	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	150	2	0.36	299024550	7258	114.07	41450	41450	41150	53400	28850	41150	41199.30	10.78	-440	41516	41332	41116	40932	40716	41225	40825	160	12250	1000	31270	50	1	15970512	6596	8.07	0.44	12	0.05	5117.00	93242.00	43800	20240220	-5.71	38600	20240125	6.99	43800	-5.71	20240220	38600	6.99	20240125	43800	-5.71	20240220	38600	6.99	20240125	0.23	N	344820	1000	159 억	1722109	N	N	231	N	N
68	20240820	141130	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	50	2	0.12	216025550	5245	82.43	41450	41450	41150	53400	28850	41150	41186.95	10.78	-509	41516	41332	41116	40932	40716	41225	40825	160	12250	1000	31270	50	1	15970512	6580	8.05	0.44	12	0.03	5117.00	93242.00	43800	20240220	-5.94	38600	20240125	6.74	43800	-5.94	20240220	38600	6.74	20240125	43800	-5.94	20240220	38600	6.74	20240125	0.23	N	344820	1000	159 억	1722109	N	N	231	N	N
69	20240820	131134	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	0	3	0.00	193795050	4705	73.94	41450	41450	41150	53400	28850	41150	41189.17	10.78	-466	41516	41332	41116	40932	40716	41225	40825	160	12250	1000	31270	50	1	15970512	6572	8.04	0.44	12	0.03	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.23	N	344820	1000	159 억	1722109	N	N	231	N	N
70	20240820	121125	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	50	2	0.12	141487450	3434	53.97	41450	41450	41150	53400	28850	41150	41201.94	10.78	-414	41516	41332	41116	40932	40716	41225	40825	160	12250	1000	31270	50	1	15970512	6580	8.05	0.44	12	0.02	5117.00	93242.00	43800	20240220	-5.94	38600	20240125	6.74	43800	-5.94	20240220	38600	6.74	20240125	43800	-5.94	20240220	38600	6.74	20240125	0.23	N	344820	1000	159 억	1722109	N	N	231	N	N
71	20240820	111124	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	50	2	0.12	97080300	2356	37.03	41450	41450	41150	53400	28850	41150	41205.56	10.78	-510	41516	41332	41116	40932	40716	41225	40825	160	12250	1000	31270	50	1	15970512	6580	8.05	0.44	12	0.01	5117.00	93242.00	43800	20240220	-5.94	38600	20240125	6.74	43800	-5.94	20240220	38600	6.74	20240125	43800	-5.94	20240220	38600	6.74	20240125	0.23	N	344820	1000	159 억	1722109	N	N	231	N	N
72	20240820	101120	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	50	2	0.12	56240450	1364	21.44	41450	41450	41150	53400	28850	41150	41232.00	10.78	-103	41516	41332	41116	40932	40716	41225	40825	160	12250	1000	31270	50	1	15970512	6580	8.05	0.44	12	0.01	5117.00	93242.00	43800	20240220	-5.94	38600	20240125	6.74	43800	-5.94	20240220	38600	6.74	20240125	43800	-5.94	20240220	38600	6.74	20240125	0.23	N	344820	1000	159 억	1722109	N	N	231	N	N
73	20240820	091124	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	100	2	0.24	17817400	432	6.79	41450	41450	41150	53400	28850	41150	41243.98	10.78	-89	41516	41332	41116	40932	40716	41225	40825	160	12250	1000	31270	50	1	15970512	6588	8.06	0.44	12	0.00	5117.00	93242.00	43800	20240220	-5.82	38600	20240125	6.87	43800	-5.82	20240220	38600	6.87	20240125	43800	-5.82	20240220	38600	6.87	20240125	0.23	N	344820	1000	159 억	1722109	N	N	231	N	N
74	20240819	161112	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	150	2	0.37	261239000	6362	33.03	41250	41300	40900	53300	28700	41000	41062.40	10.77	1231	41366	41182	41016	40832	40666	41100	40750	160	12300	1000	31160	50	1	15970512	6572	8.04	0.44	12	0.04	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.22	N	344820	1000	159 억	1720802	N	N	231	N	N
75	20240819	151123	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	100	2	0.24	238038900	5798	30.10	41250	41300	40900	53300	28700	41000	41055.35	10.77	736	41366	41182	41016	40832	40666	41100	40750	160	12300	1000	31160	50	1	15970512	6564	8.03	0.44	12	0.04	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.22	N	344820	1000	159 억	1720802	N	N	73	N	N
76	20240819	141123	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	150	2	0.37	216926750	5284	27.43	41250	41300	40900	53300	28700	41000	41053.51	10.77	731	41366	41182	41016	40832	40666	41100	40750	160	12300	1000	31160	50	1	15970512	6572	8.04	0.44	12	0.03	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.22	N	344820	1000	159 억	1720802	N	N	73	N	N
77	20240819	131119	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	100	2	0.24	162871550	3969	20.61	41250	41300	40900	53300	28700	41000	41035.92	10.77	665	41366	41182	41016	40832	40666	41100	40750	160	12300	1000	31160	50	1	15970512	6564	8.03	0.44	12	0.02	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.22	N	344820	1000	159 억	1720802	N	N	73	N	N
78	20240819	121117	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	150	2	0.37	143477600	3497	18.15	41250	41300	40900	53300	28700	41000	41028.77	10.77	532	41366	41182	41016	40832	40666	41100	40750	160	12300	1000	31160	50	1	15970512	6572	8.04	0.44	12	0.02	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.22	N	344820	1000	159 억	1720802	N	N	73	N	N
79	20240819	111121	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	50	2	0.12	101594850	2477	12.86	41250	41300	40900	53300	28700	41000	41015.28	10.77	804	41366	41182	41016	40832	40666	41100	40750	160	12300	1000	31160	50	1	15970512	6556	8.02	0.44	12	0.02	5117.00	93242.00	43800	20240220	-6.28	38600	20240125	6.35	43800	-6.28	20240220	38600	6.35	20240125	43800	-6.28	20240220	38600	6.35	20240125	0.22	N	344820	1000	159 억	1720802	N	N	73	N	N
80	20240819	101119	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	0	3	0.00	83824700	2044	10.61	41250	41300	40900	53300	28700	41000	41010.13	10.77	997	41366	41182	41016	40832	40666	41100	40750	160	12300	1000	31160	50	1	15970512	6548	8.01	0.44	12	0.01	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.22	N	344820	1000	159 억	1720802	N	N	73	N	N
81	20240819	091117	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	100	2	0.24	5671300	138	0.72	41250	41300	41000	53300	28700	41000	41096.38	10.77	-10	41366	41182	41016	40832	40666	41100	40750	160	12300	1000	31160	50	1	15970512	6564	8.03	0.44	12	0.00	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.22	N	344820	1000	159 억	1720802	N	N	73	N	N
82	20240816	161108	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	0	3	0.00	788414400	19222	226.62	41200	41200	40850	53300	28700	41000	41016.26	10.76	1386	41400	41200	40900	40700	40400	41300	40800	160	12300	1000	31160	50	1	15970512	6548	8.01	0.44	12	0.12	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.22	N	344820	1000	159 억	1719055	N	N	73	N	N
83	20240816	151115	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	0	3	0.00	697422800	17003	200.46	41200	41200	40850	53300	28700	41000	41017.63	10.76	1512	41400	41200	40900	40700	40400	41300	40800	160	12300	1000	31160	50	1	15970512	6548	8.01	0.44	12	0.11	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.22	N	344820	1000	159 억	1719055	N	N	10	N	N
84	20240816	141118	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	0	3	0.00	431074200	10509	123.90	41200	41200	40850	53300	28700	41000	41019.53	10.76	2249	41400	41200	40900	40700	40400	41300	40800	160	12300	1000	31160	50	1	15970512	6548	8.01	0.44	12	0.07	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.22	N	344820	1000	159 억	1719055	N	N	10	N	N
85	20240816	131119	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	0	3	0.00	284073050	6926	81.66	41200	41200	40850	53300	28700	41000	41015.46	10.76	175	41400	41200	40900	40700	40400	41300	40800	160	12300	1000	31160	50	1	15970512	6548	8.01	0.44	12	0.04	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.22	N	344820	1000	159 억	1719055	N	N	10	N	N
86	20240816	121113	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	0	3	0.00	216798350	5283	62.28	41200	41200	40950	53300	28700	41000	41036.98	10.76	447	41400	41200	40900	40700	40400	41300	40800	160	12300	1000	31160	50	1	15970512	6548	8.01	0.44	12	0.03	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.22	N	344820	1000	159 억	1719055	N	N	10	N	N
87	20240816	111118	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	100	2	0.24	148727600	3624	42.73	41200	41200	40950	53300	28700	41000	41039.62	10.76	293	41400	41200	40900	40700	40400	41300	40800	160	12300	1000	31160	50	1	15970512	6564	8.03	0.44	12	0.02	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.22	N	344820	1000	159 억	1719055	N	N	10	N	N
88	20240816	101112	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	0	3	0.00	57951000	1413	16.66	41200	41200	40950	53300	28700	41000	41012.74	10.76	-123	41400	41200	40900	40700	40400	41300	40800	160	12300	1000	31160	50	1	15970512	6548	8.01	0.44	12	0.01	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.22	N	344820	1000	159 억	1719055	N	N	10	N	N
89	20240816	091116	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	150	2	0.37	7519850	183	2.16	41200	41200	41050	53300	28700	41000	41092.08	10.76	-5	41400	41200	40900	40700	40400	41300	40800	160	12300	1000	31160	50	1	15970512	6572	8.04	0.44	12	0.00	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.22	N	344820	1000	159 억	1719055	N	N	10	N	N
90	20240814	161115	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	150	2	0.37	346049150	8481	95.83	40900	41100	40600	53100	28600	40850	40802.85	10.77	-1054	41583	41216	40883	40516	40183	41050	40350	160	12250	1000	31040	50	1	15970512	6548	8.01	0.44	12	0.05	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.22	N	344820	1000	159 억	1719320	N	N	10	N	N
91	20240814	151118	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	100	2	0.24	322762250	7913	89.41	40900	41100	40600	53100	28600	40850	40788.86	10.77	-901	41583	41216	40883	40516	40183	41050	40350	160	12250	1000	31040	50	1	15970512	6540	8.00	0.44	12	0.05	5117.00	93242.00	43800	20240220	-6.51	38600	20240125	6.09	43800	-6.51	20240220	38600	6.09	20240125	43800	-6.51	20240220	38600	6.09	20240125	0.22	N	344820	1000	159 억	1719320	N	N	208	N	N
92	20240814	141124	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-100	5	-0.24	284548400	6978	78.85	40900	41100	40600	53100	28600	40850	40777.93	10.77	-1285	41583	41216	40883	40516	40183	41050	40350	160	12250	1000	31040	50	1	15970512	6508	7.96	0.44	12	0.04	5117.00	93242.00	43800	20240220	-6.96	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.22	N	344820	1000	159 억	1719320	N	N	208	N	N
93	20240814	131119	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-50	5	-0.12	217047600	5322	60.14	40900	41100	40600	53100	28600	40850	40783.09	10.77	-1413	41583	41216	40883	40516	40183	41050	40350	160	12250	1000	31040	50	1	15970512	6516	7.97	0.44	12	0.03	5117.00	93242.00	43800	20240220	-6.85	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	43800	-6.85	20240220	38600	5.70	20240125	0.22	N	344820	1000	159 억	1719320	N	N	208	N	N
94	20240814	121112	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-200	5	-0.49	198820800	4874	55.07	40900	41100	40600	53100	28600	40850	40792.12	10.77	-1345	41583	41216	40883	40516	40183	41050	40350	160	12250	1000	31040	50	1	15970512	6492	7.94	0.44	12	0.03	5117.00	93242.00	43800	20240220	-7.19	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	43800	-7.19	20240220	38600	5.31	20240125	0.22	N	344820	1000	159 억	1719320	N	N	208	N	N
95	20240814	111108	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	0	3	0.00	110776350	2711	30.63	40900	41100	40750	53100	28600	40850	40861.80	10.77	-1326	41583	41216	40883	40516	40183	41050	40350	160	12250	1000	31040	50	1	15970512	6524	7.98	0.44	12	0.02	5117.00	93242.00	43800	20240220	-6.74	38600	20240125	5.83	43800	-6.74	20240220	38600	5.83	20240125	43800	-6.74	20240220	38600	5.83	20240125	0.22	N	344820	1000	159 억	1719320	N	N	208	N	N
96	20240814	101105	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	50	2	0.12	48079750	1176	13.29	40900	41100	40750	53100	28600	40850	40884.14	10.77	-221	41583	41216	40883	40516	40183	41050	40350	160	12250	1000	31040	50	1	15970512	6532	7.99	0.44	12	0.01	5117.00	93242.00	43800	20240220	-6.62	38600	20240125	5.96	43800	-6.62	20240220	38600	5.96	20240125	43800	-6.62	20240220	38600	5.96	20240125	0.22	N	344820	1000	159 억	1719320	N	N	208	N	N
97	20240814	091140	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	150	2	0.37	13851050	338	3.82	40900	41050	40900	53100	28600	40850	40979.44	10.77	108	41583	41216	40883	40516	40183	41050	40350	160	12250	1000	31040	50	1	15970512	6548	8.01	0.44	12	0.00	5117.00	93242.00	43800	20240220	-6.39	38600	20240125	6.22	43800	-6.39	20240220	38600	6.22	20240125	43800	-6.39	20240220	38600	6.22	20240125	0.22	N	344820	1000	159 억	1719320	N	N	208	N	N
98	20240813	161059	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-300	5	-0.73	360590700	8846	82.64	41200	41250	40550	53400	28850	41150	40763.05	10.77	-595	41583	41366	40933	40716	40283	41475	40825	160	12250	1000	31270	50	1	15970512	6524	7.98	0.44	12	0.06	5117.00	93242.00	43800	20240220	-6.74	38600	20240125	5.83	43800	-6.74	20240220	38600	5.83	20240125	43800	-6.74	20240220	38600	5.83	20240125	0.22	N	344820	1000	159 억	1719331	N	N	208	N	N
99	20240813	151107	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-400	5	-0.97	330840200	8117	75.83	41200	41250	40550	53400	28850	41150	40758.93	10.77	-533	41583	41366	40933	40716	40283	41475	40825	160	12250	1000	31270	50	1	15970512	6508	7.96	0.44	12	0.05	5117.00	93242.00	43800	20240220	-6.96	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.22	N	344820	1000	159 억	1719331	N	N	0	N	N
100	20240813	141103	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-350	5	-0.85	243978200	5985	55.91	41200	41250	40550	53400	28850	41150	40764.95	10.77	-365	41583	41366	40933	40716	40283	41475	40825	160	12250	1000	31270	50	1	15970512	6516	7.97	0.44	12	0.04	5117.00	93242.00	43800	20240220	-6.85	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	43800	-6.85	20240220	38600	5.70	20240125	0.22	N	344820	1000	159 억	1719331	N	N	0	N	N
101	20240813	131104	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-400	5	-0.97	229574150	5632	52.62	41200	41250	40550	53400	28850	41150	40762.46	10.77	-257	41583	41366	40933	40716	40283	41475	40825	160	12250	1000	31270	50	1	15970512	6508	7.96	0.44	12	0.04	5117.00	93242.00	43800	20240220	-6.96	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.22	N	344820	1000	159 억	1719331	N	N	0	N	N
102	20240813	121059	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-450	5	-1.09	175915700	4313	40.29	41200	41250	40600	53400	28850	41150	40787.32	10.77	-131	41583	41366	40933	40716	40283	41475	40825	160	12250	1000	31270	50	1	15970512	6500	7.95	0.44	12	0.03	5117.00	93242.00	43800	20240220	-7.08	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	43800	-7.08	20240220	38600	5.44	20240125	0.22	N	344820	1000	159 억	1719331	N	N	0	N	N
103	20240813	111057	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-400	5	-0.97	135913500	3330	31.11	41200	41250	40600	53400	28850	41150	40814.86	10.77	-34	41583	41366	40933	40716	40283	41475	40825	160	12250	1000	31270	50	1	15970512	6508	7.96	0.44	12	0.02	5117.00	93242.00	43800	20240220	-6.96	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.22	N	344820	1000	159 억	1719331	N	N	0	N	N
104	20240813	101056	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-300	5	-0.73	62145050	1517	14.17	41200	41250	40700	53400	28850	41150	40965.75	10.77	-144	41583	41366	40933	40716	40283	41475	40825	160	12250	1000	31270	50	1	15970512	6524	7.98	0.44	12	0.01	5117.00	93242.00	43800	20240220	-6.74	38600	20240125	5.83	43800	-6.74	20240220	38600	5.83	20240125	43800	-6.74	20240220	38600	5.83	20240125	0.22	N	344820	1000	159 억	1719331	N	N	0	N	N
105	20240813	091103	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	0	3	0.00	16049350	390	3.64	41200	41250	41150	53400	28850	41150	41152.18	10.77	0	41583	41366	40933	40716	40283	41475	40825	160	12250	1000	31270	50	1	15970512	6572	8.04	0.44	12	0.00	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.22	N	344820	1000	159 억	1719331	N	N	0	N	N
106	20240812	161047	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	550	2	1.35	435959100	10682	56.40	40550	41150	40500	52700	28450	40600	40811.96	10.75	1883	42400	41500	41050	40150	39700	41275	39925	160	12100	1000	30850	50	1	15970512	6572	8.04	0.44	12	0.07	5117.00	93242.00	43800	20240220	-6.05	38600	20240125	6.61	43800	-6.05	20240220	38600	6.61	20240125	43800	-6.05	20240220	38600	6.61	20240125	0.22	N	344820	1000	159 억	1717409	N	N	21	N	N
107	20240812	151051	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	500	2	1.23	411664600	10091	53.28	40550	41150	40500	52700	28450	40600	40795.22	10.75	1773	42400	41500	41050	40150	39700	41275	39925	160	12100	1000	30850	50	1	15970512	6564	8.03	0.44	12	0.06	5117.00	93242.00	43800	20240220	-6.16	38600	20240125	6.48	43800	-6.16	20240220	38600	6.48	20240125	43800	-6.16	20240220	38600	6.48	20240125	0.22	N	344820	1000	159 억	1717409	N	N	21	N	N
108	20240812	141051	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	450	2	1.11	336707200	8265	43.64	40550	41150	40500	52700	28450	40600	40738.92	10.75	1344	42400	41500	41050	40150	39700	41275	39925	160	12100	1000	30850	50	1	15970512	6556	8.02	0.44	12	0.05	5117.00	93242.00	43800	20240220	-6.28	38600	20240125	6.35	43800	-6.28	20240220	38600	6.35	20240125	43800	-6.28	20240220	38600	6.35	20240125	0.22	N	344820	1000	159 억	1717409	N	N	21	N	N
109	20240812	131046	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	200	2	0.49	277028000	6806	35.94	40550	40900	40500	52700	28450	40600	40703.50	10.75	659	42400	41500	41050	40150	39700	41275	39925	160	12100	1000	30850	50	1	15970512	6516	7.97	0.44	12	0.04	5117.00	93242.00	43800	20240220	-6.85	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	43800	-6.85	20240220	38600	5.70	20240125	0.22	N	344820	1000	159 억	1717409	N	N	21	N	N
110	20240812	121047	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	150	2	0.37	248700450	6111	32.27	40550	40900	40500	52700	28450	40600	40697.18	10.75	568	42400	41500	41050	40150	39700	41275	39925	160	12100	1000	30850	50	1	15970512	6508	7.96	0.44	12	0.04	5117.00	93242.00	43800	20240220	-6.96	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.22	N	344820	1000	159 억	1717409	N	N	21	N	N
111	20240812	111051	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	100	2	0.25	208236550	5118	27.02	40550	40900	40500	52700	28450	40600	40687.09	10.75	332	42400	41500	41050	40150	39700	41275	39925	160	12100	1000	30850	50	1	15970512	6500	7.95	0.44	12	0.03	5117.00	93242.00	43800	20240220	-7.08	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	43800	-7.08	20240220	38600	5.44	20240125	0.22	N	344820	1000	159 억	1717409	N	N	21	N	N
112	20240812	101038	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	100	2	0.25	170906000	4200	22.18	40550	40900	40500	52700	28450	40600	40691.90	10.75	307	42400	41500	41050	40150	39700	41275	39925	160	12100	1000	30850	50	1	15970512	6500	7.95	0.44	12	0.03	5117.00	93242.00	43800	20240220	-7.08	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	43800	-7.08	20240220	38600	5.44	20240125	0.22	N	344820	1000	159 억	1717409	N	N	21	N	N
113	20240812	091038	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	300	2	0.74	69492950	1711	9.03	40550	40900	40500	52700	28450	40600	40615.40	10.75	398	42400	41500	41050	40150	39700	41275	39925	160	12100	1000	30850	50	1	15970512	6532	7.99	0.44	12	0.01	5117.00	93242.00	43800	20240220	-6.62	38600	20240125	5.96	43800	-6.62	20240220	38600	5.96	20240125	43800	-6.62	20240220	38600	5.96	20240125	0.22	N	344820	1000	159 억	1717409	N	N	21	N	N
114	20240809	161030	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-700	5	-1.69	772843800	18878	66.91	41350	41950	40600	53600	28950	41300	40938.99	10.74	-2100	42700	42000	40900	40200	39100	42350	40550	160	12300	1000	31380	50	1	15970512	6484	7.93	0.44	12	0.12	5117.00	93242.00	43800	20240220	-7.31	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	43800	-7.31	20240220	38600	5.18	20240125	0.22	N	344820	1000	159 억	1715774	N	N	21	N	N
115	20240809	151056	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-550	5	-1.33	709281350	17313	61.37	41350	41950	40650	53600	28950	41300	40968.14	10.74	-1451	42700	42000	40900	40200	39100	42350	40550	160	12300	1000	31380	50	1	15970512	6508	7.96	0.44	12	0.11	5117.00	93242.00	43800	20240220	-6.96	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.22	N	344820	1000	159 억	1715774	N	N	88	N	N
116	20240809	141102	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-550	5	-1.33	596058900	14535	51.52	41350	41950	40700	53600	28950	41300	41008.52	10.74	-1551	42700	42000	40900	40200	39100	42350	40550	160	12300	1000	31380	50	1	15970512	6508	7.96	0.44	12	0.09	5117.00	93242.00	43800	20240220	-6.96	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.22	N	344820	1000	159 억	1715774	N	N	88	N	N
117	20240809	131052	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-550	5	-1.33	517033950	12595	44.64	41350	41950	40700	53600	28950	41300	41050.73	10.74	-1236	42700	42000	40900	40200	39100	42350	40550	160	12300	1000	31380	50	1	15970512	6508	7.96	0.44	12	0.08	5117.00	93242.00	43800	20240220	-6.96	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.22	N	344820	1000	159 억	1715774	N	N	88	N	N
118	20240809	121053	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-450	5	-1.09	407001100	9897	35.08	41350	41950	40700	53600	28950	41300	41123.68	10.74	-1363	42700	42000	40900	40200	39100	42350	40550	160	12300	1000	31380	50	1	15970512	6524	7.98	0.44	12	0.06	5117.00	93242.00	43800	20240220	-6.74	38600	20240125	5.83	43800	-6.74	20240220	38600	5.83	20240125	43800	-6.74	20240220	38600	5.83	20240125	0.22	N	344820	1000	159 억	1715774	N	N	88	N	N
119	20240809	111045	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-450	5	-1.09	325576900	7904	28.02	41350	41950	40700	53600	28950	41300	41191.41	10.74	-1172	42700	42000	40900	40200	39100	42350	40550	160	12300	1000	31380	50	1	15970512	6524	7.98	0.44	12	0.05	5117.00	93242.00	43800	20240220	-6.74	38600	20240125	5.83	43800	-6.74	20240220	38600	5.83	20240125	43800	-6.74	20240220	38600	5.83	20240125	0.22	N	344820	1000	159 억	1715774	N	N	88	N	N
120	20240809	101051	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	-50	5	-0.12	146435450	3524	12.49	41350	41950	41150	53600	28950	41300	41553.76	10.74	-1592	42700	42000	40900	40200	39100	42350	40550	160	12300	1000	31380	50	1	15970512	6588	8.06	0.44	12	0.02	5117.00	93242.00	43800	20240220	-5.82	38600	20240125	6.87	43800	-5.82	20240220	38600	6.87	20240125	43800	-5.82	20240220	38600	6.87	20240125	0.22	N	344820	1000	159 억	1715774	N	N	88	N	N
121	20240809	091049	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	250	2	0.61	56616750	1360	4.82	41350	41950	41150	53600	28950	41300	41629.96	10.74	-377	42700	42000	40900	40200	39100	42350	40550	160	12300	1000	31380	50	1	15970512	6636	8.12	0.45	12	0.01	5117.00	93242.00	43800	20240220	-5.14	38600	20240125	7.64	43800	-5.14	20240220	38600	7.64	20240125	43800	-5.14	20240220	38600	7.64	20240125	0.22	N	344820	1000	159 억	1715774	N	N	88	N	N
122	20240808	161028	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	950	2	2.35	1148925700	28015	220.85	40150	41600	39800	52400	28250	40350	41010.08	10.73	8199	40916	40632	40416	40132	39916	40525	40025	160	12050	1000	30660	50	1	15970512	6596	8.07	0.44	12	0.18	5117.00	93242.00	43950	20230802	-6.03	38600	20240125	6.99	43800	-5.71	20240220	38600	6.99	20240125	43800	-5.71	20240220	38600	6.99	20240125	0.22	N	344820	1000	159 억	1713792	N	N	88	N	N
123	20240808	151044	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	1000	2	2.48	1102998550	26904	212.09	40150	41600	39800	52400	28250	40350	40997.57	10.73	8325	40916	40632	40416	40132	39916	40525	40025	160	12050	1000	30660	50	1	15970512	6604	8.08	0.44	12	0.17	5117.00	93242.00	43950	20230802	-5.92	38600	20240125	7.12	43800	-5.59	20240220	38600	7.12	20240125	43800	-5.59	20240220	38600	7.12	20240125	0.22	N	344820	1000	159 억	1713792	N	N	0	N	N
124	20240808	141044	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	1050	2	2.60	949669200	23203	182.92	40150	41600	39800	52400	28250	40350	40928.72	10.73	8119	40916	40632	40416	40132	39916	40525	40025	160	12050	1000	30660	50	1	15970512	6612	8.09	0.44	12	0.15	5117.00	93242.00	43950	20230802	-5.80	38600	20240125	7.25	43800	-5.48	20240220	38600	7.25	20240125	43800	-5.48	20240220	38600	7.25	20240125	0.22	N	344820	1000	159 억	1713792	N	N	0	N	N
125	20240808	131041	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	1050	2	2.60	838913200	20525	161.81	40150	41600	39800	52400	28250	40350	40872.75	10.73	7570	40916	40632	40416	40132	39916	40525	40025	160	12050	1000	30660	50	1	15970512	6612	8.09	0.44	12	0.13	5117.00	93242.00	43950	20230802	-5.80	38600	20240125	7.25	43800	-5.48	20240220	38600	7.25	20240125	43800	-5.48	20240220	38600	7.25	20240125	0.22	N	344820	1000	159 억	1713792	N	N	0	N	N
126	20240808	121046	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	1200	2	2.97	713760750	17508	138.02	40150	41550	39800	52400	28250	40350	40767.69	10.73	6237	40916	40632	40416	40132	39916	40525	40025	160	12050	1000	30660	50	1	15970512	6636	8.12	0.45	12	0.11	5117.00	93242.00	43950	20230802	-5.46	38600	20240125	7.64	43800	-5.14	20240220	38600	7.64	20240125	43800	-5.14	20240220	38600	7.64	20240125	0.22	N	344820	1000	159 억	1713792	N	N	0	N	N
127	20240808	111042	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	1000	2	2.48	608069050	14958	117.92	40150	41500	39800	52400	28250	40350	40651.76	10.73	5296	40916	40632	40416	40132	39916	40525	40025	160	12050	1000	30660	50	1	15970512	6604	8.08	0.44	12	0.09	5117.00	93242.00	43950	20230802	-5.92	38600	20240125	7.12	43800	-5.59	20240220	38600	7.12	20240125	43800	-5.59	20240220	38600	7.12	20240125	0.22	N	344820	1000	159 억	1713792	N	N	0	N	N
128	20240808	101037	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	300	2	0.74	366137800	9064	71.45	40150	40700	39800	52400	28250	40350	40394.73	10.73	2259	40916	40632	40416	40132	39916	40525	40025	160	12050	1000	30660	50	1	15970512	6492	7.94	0.44	12	0.06	5117.00	93242.00	43950	20230802	-7.51	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	43800	-7.19	20240220	38600	5.31	20240125	0.22	N	344820	1000	159 억	1713792	N	N	0	N	N
129	20240808	091032	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	0	3	0.00	74425300	1854	14.62	40150	40400	39800	52400	28250	40350	40143.10	10.73	1413	40916	40632	40416	40132	39916	40525	40025	160	12050	1000	30660	50	1	15970512	6444	7.89	0.43	12	0.01	5117.00	93242.00	43950	20230802	-8.19	38600	20240125	4.53	43800	-7.88	20240220	38600	4.53	20240125	43800	-7.88	20240220	38600	4.53	20240125	0.22	N	344820	1000	159 억	1713792	N	N	0	N	N
130	20240807	161017	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-50	5	-0.12	501127050	12387	38.47	40400	40700	40200	52500	28300	40400	40455.89	10.75	-3337	41466	40932	40066	39532	38666	41200	39800	160	12100	1000	30700	50	1	15970512	6444	7.89	0.43	12	0.08	5117.00	93242.00	43950	20230802	-8.19	38600	20240125	4.53	43800	-7.88	20240220	38600	4.53	20240125	43800	-7.88	20240220	38600	4.53	20240125	0.24	N	344820	1000	159 억	1717124	N	N	6	N	N
131	20240807	151031	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	-100	5	-0.25	441576100	10911	33.89	40400	40700	40200	52500	28300	40400	40470.73	10.75	-2139	41466	40932	40066	39532	38666	41200	39800	160	12100	1000	30700	50	1	15970512	6436	7.88	0.43	12	0.07	5117.00	93242.00	43950	20230802	-8.30	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	43800	-7.99	20240220	38600	4.40	20240125	0.24	N	344820	1000	159 억	1717124	N	N	6	N	N
132	20240807	141036	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	50	2	0.12	339169900	8375	26.01	40400	40700	40200	52500	28300	40400	40497.90	10.75	-795	41466	40932	40066	39532	38666	41200	39800	160	12100	1000	30700	50	1	15970512	6460	7.91	0.43	12	0.05	5117.00	93242.00	43950	20230802	-7.96	38600	20240125	4.79	43800	-7.65	20240220	38600	4.79	20240125	43800	-7.65	20240220	38600	4.79	20240125	0.24	N	344820	1000	159 억	1717124	N	N	6	N	N
133	20240807	131030	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	50	2	0.12	283149300	6990	21.71	40400	40700	40200	52500	28300	40400	40507.77	10.75	-274	41466	40932	40066	39532	38666	41200	39800	160	12100	1000	30700	50	1	15970512	6460	7.91	0.43	12	0.04	5117.00	93242.00	43950	20230802	-7.96	38600	20240125	4.79	43800	-7.65	20240220	38600	4.79	20240125	43800	-7.65	20240220	38600	4.79	20240125	0.24	N	344820	1000	159 억	1717124	N	N	6	N	N
134	20240807	121033	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	250	2	0.62	231160100	5705	17.72	40400	40700	40200	52500	28300	40400	40518.86	10.75	21	41466	40932	40066	39532	38666	41200	39800	160	12100	1000	30700	50	1	15970512	6492	7.94	0.44	12	0.04	5117.00	93242.00	43950	20230802	-7.51	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	43800	-7.19	20240220	38600	5.31	20240125	0.24	N	344820	1000	159 억	1717124	N	N	6	N	N
135	20240807	111031	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	200	2	0.50	167682500	4142	12.86	40400	40650	40200	52500	28300	40400	40483.46	10.75	489	41466	40932	40066	39532	38666	41200	39800	160	12100	1000	30700	50	1	15970512	6484	7.93	0.44	12	0.03	5117.00	93242.00	43950	20230802	-7.62	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	43800	-7.31	20240220	38600	5.18	20240125	0.24	N	344820	1000	159 억	1717124	N	N	6	N	N
136	20240807	101024	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	0	3	0.00	91531000	2266	7.04	40400	40550	40200	52500	28300	40400	40393.20	10.75	286	41466	40932	40066	39532	38666	41200	39800	160	12100	1000	30700	50	1	15970512	6452	7.90	0.43	12	0.01	5117.00	93242.00	43950	20230802	-8.08	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	43800	-7.76	20240220	38600	4.66	20240125	0.24	N	344820	1000	159 억	1717124	N	N	6	N	N
137	20240807	091056	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	0	3	0.00	35025150	869	2.70	40400	40450	40200	52500	28300	40400	40305.12	10.75	349	41466	40932	40066	39532	38666	41200	39800	160	12100	1000	30700	50	1	15970512	6452	7.90	0.43	12	0.01	5117.00	93242.00	43950	20230802	-8.08	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	43800	-7.76	20240220	38600	4.66	20240125	0.24	N	344820	1000	159 억	1717124	N	N	6	N	N
138	20240806	161012	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	1200	2	3.06	1291715800	32129	49.17	39200	40600	39200	50900	27450	39200	40204.02	10.78	-4032	42066	40632	39816	38382	37566	40225	37975	160	11700	1000	29790	50	1	15970512	6452	7.90	0.43	12	0.20	5117.00	93242.00	43950	20230802	-8.08	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	43800	-7.76	20240220	38600	4.66	20240125	0.26	N	344820	1000	159 억	1721665	N	N	6	N	N
139	20240806	151027	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	1400	2	3.57	1195028150	29740	45.52	39200	40600	39200	50900	27450	39200	40182.52	10.78	-2497	42066	40632	39816	38382	37566	40225	37975	160	11700	1000	29790	50	1	15970512	6484	7.93	0.44	12	0.19	5117.00	93242.00	43950	20230802	-7.62	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	43800	-7.31	20240220	38600	5.18	20240125	0.26	N	344820	1000	159 억	1721665	N	N	1	N	N
140	20240806	141021	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	1300	2	3.32	1113264500	27722	42.43	39200	40500	39200	50900	27450	39200	40158.16	10.78	-2133	42066	40632	39816	38382	37566	40225	37975	160	11700	1000	29790	50	1	15970512	6468	7.91	0.43	12	0.17	5117.00	93242.00	43950	20230802	-7.85	38600	20240125	4.92	43800	-7.53	20240220	38600	4.92	20240125	43800	-7.53	20240220	38600	4.92	20240125	0.26	N	344820	1000	159 억	1721665	N	N	1	N	N
141	20240806	131026	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	1300	2	3.32	986693950	24591	37.64	39200	40500	39200	50900	27450	39200	40124.19	10.78	-1128	42066	40632	39816	38382	37566	40225	37975	160	11700	1000	29790	50	1	15970512	6468	7.91	0.43	12	0.15	5117.00	93242.00	43950	20230802	-7.85	38600	20240125	4.92	43800	-7.53	20240220	38600	4.92	20240125	43800	-7.53	20240220	38600	4.92	20240125	0.26	N	344820	1000	159 억	1721665	N	N	1	N	N
142	20240806	121028	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	1050	2	2.68	875821950	21845	33.43	39200	40450	39200	50900	27450	39200	40092.56	10.78	-1981	42066	40632	39816	38382	37566	40225	37975	160	11700	1000	29790	50	1	15970512	6428	7.87	0.43	12	0.14	5117.00	93242.00	43950	20230802	-8.42	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	43800	-8.11	20240220	38600	4.27	20240125	0.26	N	344820	1000	159 억	1721665	N	N	1	N	N
143	20240806	111014	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40000	800	2	2.04	741002150	18483	28.29	39200	40450	39200	50900	27450	39200	40091.01	10.78	-1663	42066	40632	39816	38382	37566	40225	37975	160	11700	1000	29790	50	1	15970512	6388	7.82	0.43	12	0.12	5117.00	93242.00	43950	20230802	-8.99	38600	20240125	3.63	43800	-8.68	20240220	38600	3.63	20240125	43800	-8.68	20240220	38600	3.63	20240125	0.26	N	344820	1000	159 억	1721665	N	N	1	N	N
144	20240806	101015	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	1150	2	2.93	406356500	10148	15.53	39200	40450	39200	50900	27450	39200	40043.01	10.78	192	42066	40632	39816	38382	37566	40225	37975	160	11700	1000	29790	50	1	15970512	6444	7.89	0.43	12	0.06	5117.00	93242.00	43950	20230802	-8.19	38600	20240125	4.53	43800	-7.88	20240220	38600	4.53	20240125	43800	-7.88	20240220	38600	4.53	20240125	0.26	N	344820	1000	159 억	1721665	N	N	1	N	N
145	20240806	091022	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39800	600	2	1.53	93482150	2346	3.59	39200	40250	39200	50900	27450	39200	39847.46	10.78	-615	42066	40632	39816	38382	37566	40225	37975	160	11700	1000	29790	50	1	15970512	6356	7.78	0.43	12	0.01	5117.00	93242.00	43950	20230802	-9.44	38600	20240125	3.11	43800	-9.13	20240220	38600	3.11	20240125	43800	-9.13	20240220	38600	3.11	20240125	0.26	N	344820	1000	159 억	1721665	N	N	1	N	N
146	20240805	160959	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39200	-2200	5	-5.31	2603249400	65063	189.47	40800	41250	39000	53800	29000	41400	40011.41	10.82	-4908	42766	42082	41616	40932	40466	41850	40700	160	12400	1000	31460	50	1	15970512	6260	7.66	0.42	12	0.41	5117.00	93242.00	43950	20230802	-10.81	38600	20240125	1.55	43800	-10.50	20240220	38600	1.55	20240125	43800	-10.50	20240220	38600	1.55	20240125	0.26	N	344820	1000	159 억	1727398	N	N	1	N	N
147	20240805	151017	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39100	-2300	5	-5.56	2449201450	61130	178.01	40800	41250	39000	53800	29000	41400	40065.33	10.82	-6704	42766	42082	41616	40932	40466	41850	40700	160	12400	1000	31460	50	1	15970512	6244	7.64	0.42	12	0.38	5117.00	93242.00	43950	20230802	-11.04	38600	20240125	1.30	43800	-10.73	20240220	38600	1.30	20240125	43800	-10.73	20240220	38600	1.30	20240125	0.26	N	344820	1000	159 억	1727398	N	N	60	N	N
148	20240805	141017	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39700	-1700	5	-4.11	1968879700	48921	142.46	40800	41250	39600	53800	29000	41400	40245.96	10.82	-5646	42766	42082	41616	40932	40466	41850	40700	160	12400	1000	31460	50	1	15970512	6340	7.76	0.43	12	0.31	5117.00	93242.00	43950	20230802	-9.67	38600	20240125	2.85	43800	-9.36	20240220	38600	2.85	20240125	43800	-9.36	20240220	38600	2.85	20240125	0.26	N	344820	1000	159 억	1727398	N	N	60	N	N
149	20240805	131017	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39900	-1500	5	-3.62	1675115150	41522	120.91	40800	41250	39750	53800	29000	41400	40342.68	10.82	-4184	42766	42082	41616	40932	40466	41850	40700	160	12400	1000	31460	50	1	15970512	6372	7.80	0.43	12	0.26	5117.00	93242.00	43950	20230802	-9.22	38600	20240125	3.37	43800	-8.90	20240220	38600	3.37	20240125	43800	-8.90	20240220	38600	3.37	20240125	0.26	N	344820	1000	159 억	1727398	N	N	60	N	N
150	20240805	121011	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	-1200	5	-2.90	1315017750	32508	94.67	40800	41250	39900	53800	29000	41400	40451.95	10.82	73	42766	42082	41616	40932	40466	41850	40700	160	12400	1000	31460	50	1	15970512	6420	7.86	0.43	12	0.20	5117.00	93242.00	43950	20230802	-8.53	38600	20240125	4.15	43800	-8.22	20240220	38600	4.15	20240125	43800	-8.22	20240220	38600	4.15	20240125	0.26	N	344820	1000	159 억	1727398	N	N	60	N	N
151	20240805	111010	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40000	-1400	5	-3.38	1148156450	28348	82.55	40800	41250	39900	53800	29000	41400	40502.01	10.82	-670	42766	42082	41616	40932	40466	41850	40700	160	12400	1000	31460	50	1	15970512	6388	7.82	0.43	12	0.18	5117.00	93242.00	43950	20230802	-8.99	38600	20240125	3.63	43800	-8.68	20240220	38600	3.63	20240125	43800	-8.68	20240220	38600	3.63	20240125	0.26	N	344820	1000	159 억	1727398	N	N	60	N	N
152	20240805	101006	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-750	5	-1.81	645967000	15888	46.27	40800	41250	40350	53800	29000	41400	40657.26	10.82	-1535	42766	42082	41616	40932	40466	41850	40700	160	12400	1000	31460	50	1	15970512	6492	7.94	0.44	12	0.10	5117.00	93242.00	43950	20230802	-7.51	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	43800	-7.19	20240220	38600	5.31	20240125	0.26	N	344820	1000	159 억	1727398	N	N	60	N	N
153	20240805	091000	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-650	5	-1.57	217728650	5331	15.52	40800	41250	40650	53800	29000	41400	40841.36	10.82	-135	42766	42082	41616	40932	40466	41850	40700	160	12400	1000	31460	50	1	15970512	6508	7.96	0.44	12	0.03	5117.00	93242.00	43950	20230802	-7.28	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.26	N	344820	1000	159 억	1727398	N	N	60	N	N
154	20240802	160953	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-1100	5	-2.59	1419097500	34230	126.95	42300	42300	41150	55200	29750	42500	41457.71	10.79	-1402	43000	42750	42350	42100	41700	42875	42225	160	12700	1000	32300	50	1	15970512	6612	8.09	0.44	12	0.21	5117.00	93242.00	43950	20230802	-5.80	38600	20240125	7.25	43800	-5.48	20240220	38600	7.25	20240125	43950	-5.80	20230802	38600	7.25	20240125	0.26	N	344820	1000	159 억	1723586	N	N	60	N	N
155	20240802	150952	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-1100	5	-2.59	1338646900	32288	119.74	42300	42300	41150	55200	29750	42500	41459.58	10.79	-749	43000	42750	42350	42100	41700	42875	42225	160	12700	1000	32300	50	1	15970512	6612	8.09	0.44	12	0.20	5117.00	93242.00	43950	20230802	-5.80	38600	20240125	7.25	43800	-5.48	20240220	38600	7.25	20240125	43950	-5.80	20230802	38600	7.25	20240125	0.26	N	344820	1000	159 억	1723586	N	N	12	N	N
156	20240802	140955	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	-1300	5	-3.06	867501550	20900	77.51	42300	42300	41150	55200	29750	42500	41507.25	10.79	-630	43000	42750	42350	42100	41700	42875	42225	160	12700	1000	32300	50	1	15970512	6580	8.05	0.44	12	0.13	5117.00	93242.00	43950	20230802	-6.26	38600	20240125	6.74	43800	-5.94	20240220	38600	6.74	20240125	43950	-6.26	20230802	38600	6.74	20240125	0.26	N	344820	1000	159 억	1723586	N	N	12	N	N
157	20240802	130954	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-1100	5	-2.59	617135350	14835	55.02	42300	42300	41300	55200	29750	42500	41599.96	10.79	-2036	43000	42750	42350	42100	41700	42875	42225	160	12700	1000	32300	50	1	15970512	6612	8.09	0.44	12	0.09	5117.00	93242.00	43950	20230802	-5.80	38600	20240125	7.25	43800	-5.48	20240220	38600	7.25	20240125	43950	-5.80	20230802	38600	7.25	20240125	0.26	N	344820	1000	159 억	1723586	N	N	12	N	N
158	20240802	120953	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	-1050	5	-2.47	522591500	12551	46.55	42300	42300	41300	55200	29750	42500	41637.44	10.79	-2530	43000	42750	42350	42100	41700	42875	42225	160	12700	1000	32300	50	1	15970512	6620	8.10	0.44	12	0.08	5117.00	93242.00	43950	20230802	-5.69	38600	20240125	7.38	43800	-5.37	20240220	38600	7.38	20240125	43950	-5.69	20230802	38600	7.38	20240125	0.26	N	344820	1000	159 억	1723586	N	N	12	N	N
159	20240802	110953	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	-900	5	-2.12	404836850	9709	36.01	42300	42300	41400	55200	29750	42500	41697.07	10.79	-945	43000	42750	42350	42100	41700	42875	42225	160	12700	1000	32300	50	1	15970512	6644	8.13	0.45	12	0.06	5117.00	93242.00	43950	20230802	-5.35	38600	20240125	7.77	43800	-5.02	20240220	38600	7.77	20240125	43950	-5.35	20230802	38600	7.77	20240125	0.26	N	344820	1000	159 억	1723586	N	N	12	N	N
160	20240802	100950	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41800	-700	5	-1.65	279329600	6697	24.84	42300	42300	41400	55200	29750	42500	41709.66	10.79	142	43000	42750	42350	42100	41700	42875	42225	160	12700	1000	32300	50	1	15970512	6676	8.17	0.45	12	0.04	5117.00	93242.00	43950	20230802	-4.89	38600	20240125	8.29	43800	-4.57	20240220	38600	8.29	20240125	43950	-4.89	20230802	38600	8.29	20240125	0.26	N	344820	1000	159 억	1723586	N	N	12	N	N
161	20240802	090955	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	41900	-600	5	-1.41	64612850	1539	5.71	42300	42300	41900	55200	29750	42500	41983.66	10.79	266	43000	42750	42350	42100	41700	42875	42225	160	12700	1000	32300	50	1	15970512	6692	8.19	0.45	12	0.01	5117.00	93242.00	43950	20230802	-4.66	38600	20240125	8.55	43800	-4.34	20240220	38600	8.55	20240125	43950	-4.66	20230802	38600	8.55	20240125	0.26	N	344820	1000	159 억	1723586	N	N	12	N	N
162	20240801	160950	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	500	2	1.19	1139486550	26931	170.01	42000	42600	41950	54600	29400	42000	42310.57	10.72	4908	42733	42366	42183	41816	41633	42275	41725	160	12600	1000	31920	50	1	15970512	6787	8.31	0.46	12	0.17	5117.00	93242.00	43950	20230802	-3.30	38600	20240125	10.10	43800	-2.97	20240220	38600	10.10	20240125	43950	-3.30	20230802	38600	10.10	20240125	0.27	N	344820	1000	159 억	1712833	N	N	12	N	N
163	20240801	151013	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42350	350	2	0.83	1099623150	25992	164.08	42000	42600	41950	54600	29400	42000	42306.22	10.72	5289	42733	42366	42183	41816	41633	42275	41725	160	12600	1000	31920	50	1	15970512	6764	8.28	0.45	12	0.16	5117.00	93242.00	43950	20230802	-3.64	38600	20240125	9.72	43800	-3.31	20240220	38600	9.72	20240125	43950	-3.64	20230802	38600	9.72	20240125	0.27	N	344820	1000	159 억	1712833	N	N	36	N	N
164	20240801	141001	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	500	2	1.19	949507750	22461	141.79	42000	42550	41950	54600	29400	42000	42273.62	10.72	5317	42733	42366	42183	41816	41633	42275	41725	160	12600	1000	31920	50	1	15970512	6787	8.31	0.46	12	0.14	5117.00	93242.00	43950	20230802	-3.30	38600	20240125	10.10	43800	-2.97	20240220	38600	10.10	20240125	43950	-3.30	20230802	38600	10.10	20240125	0.27	N	344820	1000	159 억	1712833	N	N	36	N	N
165	20240801	130953	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42350	350	2	0.83	721387650	17084	107.85	42000	42450	41950	54600	29400	42000	42225.92	10.72	4587	42733	42366	42183	41816	41633	42275	41725	160	12600	1000	31920	50	1	15970512	6764	8.28	0.45	12	0.11	5117.00	93242.00	43950	20230802	-3.64	38600	20240125	9.72	43800	-3.31	20240220	38600	9.72	20240125	43950	-3.64	20230802	38600	9.72	20240125	0.27	N	344820	1000	159 억	1712833	N	N	36	N	N
166	20240801	120957	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42400	400	2	0.95	659852050	15631	98.67	42000	42450	41950	54600	29400	42000	42214.32	10.72	4152	42733	42366	42183	41816	41633	42275	41725	160	12600	1000	31920	50	1	15970512	6771	8.29	0.45	12	0.10	5117.00	93242.00	43950	20230802	-3.53	38600	20240125	9.84	43800	-3.20	20240220	38600	9.84	20240125	43950	-3.53	20230802	38600	9.84	20240125	0.27	N	344820	1000	159 억	1712833	N	N	36	N	N
167	20240801	110958	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42350	350	2	0.83	537830600	12744	80.45	42000	42450	41950	54600	29400	42000	42202.65	10.72	3105	42733	42366	42183	41816	41633	42275	41725	160	12600	1000	31920	50	1	15970512	6764	8.28	0.45	12	0.08	5117.00	93242.00	43950	20230802	-3.64	38600	20240125	9.72	43800	-3.31	20240220	38600	9.72	20240125	43950	-3.64	20230802	38600	9.72	20240125	0.27	N	344820	1000	159 억	1712833	N	N	36	N	N
168	20240801	100951	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42300	300	2	0.71	260644650	6192	39.09	42000	42400	41950	54600	29400	42000	42093.77	10.72	918	42733	42366	42183	41816	41633	42275	41725	160	12600	1000	31920	50	1	15970512	6756	8.27	0.45	12	0.04	5117.00	93242.00	43950	20230802	-3.75	38600	20240125	9.59	43800	-3.42	20240220	38600	9.59	20240125	43950	-3.75	20230802	38600	9.59	20240125	0.27	N	344820	1000	159 억	1712833	N	N	36	N	N
169	20240801	090942	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	42150	150	2	0.36	55263200	1315	8.30	42000	42150	41950	54600	29400	42000	42025.25	10.72	287	42733	42366	42183	41816	41633	42275	41725	160	12600	1000	31920	50	1	15970512	6732	8.24	0.45	12	0.01	5117.00	93242.00	43950	20230802	-4.10	38600	20240125	9.20	43800	-3.77	20240220	38600	9.20	20240125	43950	-4.10	20230802	38600	9.20	20240125	0.27	N	344820	1000	159 억	1712833	N	N	36	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History