KissMeData/005750/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3495	70	2	2.04	142511120	41675	463.52	3355	3505	3330	4450	2400	3425	3419.56	1.37	0	1087	3495	3460	3405	3370	3315	3477	3387	167	1025	1000	2320	5	1	16672240	583	-71.33	0.37	12	0.25	-49.00	9514.00	6700	20220805	-47.84	3195	20230727	9.39	4575	-23.61	20230608	3195	9.39	20230727	6700	-47.84	20220805	3195	9.39	20230727	1.66	N	005750	1000	166 억	228743	N	N	1	N	N
3	20230731	150210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3430	5	2	0.15	136609570	39976	444.62	3355	3505	3330	4450	2400	3425	3417.29	1.37	0	1148	3495	3460	3405	3370	3315	3477	3387	167	1025	1000	2320	5	1	16672240	572	-70.00	0.36	12	0.24	-49.00	9514.00	6700	20220805	-48.81	3195	20230727	7.36	4575	-25.03	20230608	3195	7.36	20230727	6700	-48.81	20220805	3195	7.36	20230727	1.66	N	005750	1000	166 억	228743	N	N	5	N	N
4	20230731	140210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3450	25	2	0.73	121932875	35707	397.14	3355	3505	3330	4450	2400	3425	3414.82	1.37	0	583	3495	3460	3405	3370	3315	3477	3387	167	1025	1000	2320	5	1	16672240	575	-70.41	0.36	12	0.21	-49.00	9514.00	6700	20220805	-48.51	3195	20230727	7.98	4575	-24.59	20230608	3195	7.98	20230727	6700	-48.51	20220805	3195	7.98	20230727	1.66	N	005750	1000	166 억	228743	N	N	5	N	N
5	20230731	130210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3435	10	2	0.29	120380305	35255	392.11	3355	3505	3330	4450	2400	3425	3414.56	1.37	0	353	3495	3460	3405	3370	3315	3477	3387	167	1025	1000	2320	5	1	16672240	573	-70.10	0.36	12	0.21	-49.00	9514.00	6700	20220805	-48.73	3195	20230727	7.51	4575	-24.92	20230608	3195	7.51	20230727	6700	-48.73	20220805	3195	7.51	20230727	1.66	N	005750	1000	166 억	228743	N	N	5	N	N
6	20230731	120213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3455	30	2	0.88	119927765	35124	390.66	3355	3505	3330	4450	2400	3425	3414.41	1.37	0	320	3495	3460	3405	3370	3315	3477	3387	167	1025	1000	2320	5	1	16672240	576	-70.51	0.36	12	0.21	-49.00	9514.00	6700	20220805	-48.43	3195	20230727	8.14	4575	-24.48	20230608	3195	8.14	20230727	6700	-48.43	20220805	3195	8.14	20230727	1.66	N	005750	1000	166 억	228743	N	N	5	N	N
7	20230731	110212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3465	40	2	1.17	116660245	34177	380.12	3355	3505	3330	4450	2400	3425	3413.41	1.37	0	8	3495	3460	3405	3370	3315	3477	3387	167	1025	1000	2320	5	1	16672240	578	-70.71	0.36	12	0.20	-49.00	9514.00	6700	20220805	-48.28	3195	20230727	8.45	4575	-24.26	20230608	3195	8.45	20230727	6700	-48.28	20220805	3195	8.45	20230727	1.66	N	005750	1000	166 억	228743	N	N	5	N	N
8	20230731	100211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3385	-40	5	-1.17	60314135	17924	199.35	3355	3490	3330	4450	2400	3425	3364.99	1.37	0	-1625	3495	3460	3405	3370	3315	3477	3387	167	1025	1000	2320	5	1	16672240	564	-69.08	0.36	12	0.11	-49.00	9514.00	6700	20220805	-49.48	3195	20230727	5.95	4575	-26.01	20230608	3195	5.95	20230727	6700	-49.48	20220805	3195	5.95	20230727	1.66	N	005750	1000	166 억	228743	N	N	5	N	N
9	20230731	090209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3355	-70	5	-2.04	16697835	4977	55.36	3355	3355	3355	4450	2400	3425	3355.00	1.37	0	-948	3495	3460	3405	3370	3315	3477	3387	167	1025	1000	2320	5	1	16672240	559	-68.47	0.35	12	0.03	-49.00	9514.00	6700	20220805	-49.93	3195	20230727	5.01	4575	-26.67	20230608	3195	5.01	20230727	6700	-49.93	20220805	3195	5.01	20230727	1.66	N	005750	1000	166 억	228743	N	N	5	N	N
10	20230728	160210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3425	55	2	1.63	30528315	8981	40.43	3350	3440	3350	4380	2360	3370	3399.19	1.36	0	1316	3573	3471	3333	3231	3093	3522	3282	167	1010	1000	2290	5	1	16672240	571	-69.90	0.36	12	0.05	-49.00	9514.00	6700	20220805	-48.88	3195	20230727	7.20	4575	-25.14	20230608	3195	7.20	20230727	6700	-48.88	20220805	3195	7.20	20230727	1.66	N	005750	1000	166 억	227441	N	N	5	N	N
11	20230728	150209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3405	35	2	1.04	25791275	7595	34.19	3350	3440	3350	4380	2360	3370	3395.82	1.36	0	1357	3573	3471	3333	3231	3093	3522	3282	167	1010	1000	2290	5	1	16672240	568	-69.49	0.36	12	0.05	-49.00	9514.00	6700	20220805	-49.18	3195	20230727	6.57	4575	-25.57	20230608	3195	6.57	20230727	6700	-49.18	20220805	3195	6.57	20230727	1.66	N	005750	1000	166 억	227441	N	N	0	N	N
12	20230728	140210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3420	50	2	1.48	20727140	6109	27.50	3350	3440	3350	4380	2360	3370	3392.89	1.36	0	1446	3573	3471	3333	3231	3093	3522	3282	167	1010	1000	2290	5	1	16672240	570	-69.80	0.36	12	0.04	-49.00	9514.00	6700	20220805	-48.96	3195	20230727	7.04	4575	-25.25	20230608	3195	7.04	20230727	6700	-48.96	20220805	3195	7.04	20230727	1.66	N	005750	1000	166 억	227441	N	N	0	N	N
13	20230728	130210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3420	50	2	1.48	19359540	5706	25.69	3350	3440	3350	4380	2360	3370	3392.84	1.36	0	1536	3573	3471	3333	3231	3093	3522	3282	167	1010	1000	2290	5	1	16672240	570	-69.80	0.36	12	0.03	-49.00	9514.00	6700	20220805	-48.96	3195	20230727	7.04	4575	-25.25	20230608	3195	7.04	20230727	6700	-48.96	20220805	3195	7.04	20230727	1.66	N	005750	1000	166 억	227441	N	N	0	N	N
14	20230728	120209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3400	30	2	0.89	17428520	5139	23.13	3350	3440	3350	4380	2360	3370	3391.42	1.36	0	1589	3573	3471	3333	3231	3093	3522	3282	167	1010	1000	2290	5	1	16672240	567	-69.39	0.36	12	0.03	-49.00	9514.00	6700	20220805	-49.25	3195	20230727	6.42	4575	-25.68	20230608	3195	6.42	20230727	6700	-49.25	20220805	3195	6.42	20230727	1.66	N	005750	1000	166 억	227441	N	N	0	N	N
15	20230728	110211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3405	35	2	1.04	17183685	5067	22.81	3350	3440	3350	4380	2360	3370	3391.29	1.36	0	1590	3573	3471	3333	3231	3093	3522	3282	167	1010	1000	2290	5	1	16672240	568	-69.49	0.36	12	0.03	-49.00	9514.00	6700	20220805	-49.18	3195	20230727	6.57	4575	-25.57	20230608	3195	6.57	20230727	6700	-49.18	20220805	3195	6.57	20230727	1.66	N	005750	1000	166 억	227441	N	N	0	N	N
16	20230728	100210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3365	-5	5	-0.15	11907545	3523	15.86	3350	3440	3350	4380	2360	3370	3379.94	1.36	0	1140	3573	3471	3333	3231	3093	3522	3282	167	1010	1000	2290	5	1	16672240	561	-68.67	0.35	12	0.02	-49.00	9514.00	6700	20220805	-49.78	3195	20230727	5.32	4575	-26.45	20230608	3195	5.32	20230727	6700	-49.78	20220805	3195	5.32	20230727	1.66	N	005750	1000	166 억	227441	N	N	0	N	N
17	20230728	090210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3370	0	3	0.00	3250510	969	4.36	3350	3370	3350	4380	2360	3370	3354.50	1.36	0	237	3573	3471	3333	3231	3093	3522	3282	167	1010	1000	2290	5	1	16672240	562	-68.78	0.35	12	0.01	-49.00	9514.00	6700	20220805	-49.70	3195	20230727	5.48	4575	-26.34	20230608	3195	5.48	20230727	6700	-49.70	20220805	3195	5.48	20230727	1.66	N	005750	1000	166 억	227441	N	N	0	N	N
18	20230727	160210	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3370	70	2	2.12	73444800	22084	40.95	3195	3435	3195	4290	2310	3300	3325.57	1.36	-8069	1174	3600	3450	3365	3215	3130	3407	3172	167	990	1000	2240	5	1	16672240	562	-68.78	0.35	12	0.13	-49.00	9514.00	6700	20220805	-49.70	3195	20230727	5.48	4575	-26.34	20230608	3195	5.48	20230727	6700	-49.70	20220805	3195	5.48	20230727	1.73	N	005750	1000	166 억	225929	N	N	0	N	N
19	20230727	150208	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3425	125	2	3.79	48662335	14746	27.34	3195	3435	3195	4290	2310	3300	3300.04	1.36	-8069	1008	3600	3450	3365	3215	3130	3407	3172	167	990	1000	2240	5	1	16672240	571	-69.90	0.36	12	0.09	-49.00	9514.00	6700	20220805	-48.88	3195	20230727	7.20	4575	-25.14	20230608	3195	7.20	20230727	6700	-48.88	20220805	3195	7.20	20230727	1.73	N	005750	1000	166 억	225929	N	N	0	N	N
20	20230727	140208	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3390	90	2	2.73	40368905	12296	22.80	3195	3400	3195	4290	2310	3300	3283.09	1.36	-8069	531	3600	3450	3365	3215	3130	3407	3172	167	990	1000	2240	5	1	16672240	565	-69.18	0.36	12	0.07	-49.00	9514.00	6700	20220805	-49.40	3195	20230727	6.10	4575	-25.90	20230608	3195	6.10	20230727	6700	-49.40	20220805	3195	6.10	20230727	1.73	N	005750	1000	166 억	225929	N	N	0	N	N
21	20230727	130209	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3390	90	2	2.73	38751790	11817	21.91	3195	3400	3195	4290	2310	3300	3279.33	1.36	-8069	456	3600	3450	3365	3215	3130	3407	3172	167	990	1000	2240	5	1	16672240	565	-69.18	0.36	12	0.07	-49.00	9514.00	6700	20220805	-49.40	3195	20230727	6.10	4575	-25.90	20230608	3195	6.10	20230727	6700	-49.40	20220805	3195	6.10	20230727	1.73	N	005750	1000	166 억	225929	N	N	0	N	N
22	20230727	120210	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3390	90	2	2.73	36704170	11213	20.79	3195	3400	3195	4290	2310	3300	3273.36	1.36	-8069	553	3600	3450	3365	3215	3130	3407	3172	167	990	1000	2240	5	1	16672240	565	-69.18	0.36	12	0.07	-49.00	9514.00	6700	20220805	-49.40	3195	20230727	6.10	4575	-25.90	20230608	3195	6.10	20230727	6700	-49.40	20220805	3195	6.10	20230727	1.73	N	005750	1000	166 억	225929	N	N	0	N	N
23	20230727	110209	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3395	95	2	2.88	34877855	10675	19.80	3195	3400	3195	4290	2310	3300	3267.25	1.36	-8069	611	3600	3450	3365	3215	3130	3407	3172	167	990	1000	2240	5	1	16672240	566	-69.29	0.36	12	0.06	-49.00	9514.00	6700	20220805	-49.33	3195	20230727	6.26	4575	-25.79	20230608	3195	6.26	20230727	6700	-49.33	20220805	3195	6.26	20230727	1.73	N	005750	1000	166 억	225929	N	N	0	N	N
24	20230727	100210	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3330	30	2	0.91	32285965	9906	18.37	3195	3400	3195	4290	2310	3300	3259.23	1.36	-8069	657	3600	3450	3365	3215	3130	3407	3172	167	990	1000	2240	5	1	16672240	555	-67.96	0.35	12	0.06	-49.00	9514.00	6700	20220805	-50.30	3195	20230727	4.23	4575	-27.21	20230608	3195	4.23	20230727	6700	-50.30	20220805	3195	4.23	20230727	1.73	N	005750	1000	166 억	225929	N	N	0	N	N
25	20230727	090210	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3260	-40	5	-1.21	17620985	5496	10.19	3195	3260	3195	4290	2310	3300	3206.15	1.36	-8069	979	3600	3450	3365	3215	3130	3407	3172	167	990	1000	2240	5	1	16672240	544	-66.53	0.34	12	0.03	-49.00	9514.00	6700	20220805	-51.34	3195	20230727	2.03	4575	-28.74	20230608	3195	2.03	20230727	6700	-51.34	20220805	3195	2.03	20230727	1.73	N	005750	1000	166 억	225929	N	N	0	N	N
26	20230726	160208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3300	-100	5	-2.94	178780780	53922	113.55	3490	3515	3280	4420	2380	3400	3315.57	1.40	0	-7871	3613	3506	3443	3336	3273	3475	3305	167	1020	1000	2310	5	1	16672240	550	-67.35	0.35	12	0.32	-49.00	9514.00	6700	20220805	-50.75	3200	20230327	3.12	4575	-27.87	20230608	3200	3.12	20230327	6700	-50.75	20220805	3200	3.12	20230327	1.76	N	005750	1000	166 억	233998	N	N	9	N	N
27	20230726	150210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3280	-120	5	-3.53	172615225	52049	109.60	3490	3515	3280	4420	2380	3400	3316.40	1.40	0	-7845	3613	3506	3443	3336	3273	3475	3305	167	1020	1000	2310	5	1	16672240	547	-66.94	0.34	12	0.31	-49.00	9514.00	6700	20220805	-51.04	3200	20230327	2.50	4575	-28.31	20230608	3200	2.50	20230327	6700	-51.04	20220805	3200	2.50	20230327	1.76	N	005750	1000	166 억	233998	N	N	9	N	N
28	20230726	140209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3300	-100	5	-2.94	142758260	42981	90.51	3490	3515	3300	4420	2380	3400	3321.43	1.40	0	-7398	3613	3506	3443	3336	3273	3475	3305	167	1020	1000	2310	5	1	16672240	550	-67.35	0.35	12	0.26	-49.00	9514.00	6700	20220805	-50.75	3200	20230327	3.12	4575	-27.87	20230608	3200	3.12	20230327	6700	-50.75	20220805	3200	3.12	20230327	1.76	N	005750	1000	166 억	233998	N	N	9	N	N
29	20230726	130207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3315	-85	5	-2.50	86361695	25897	54.53	3490	3515	3300	4420	2380	3400	3334.81	1.40	0	-205	3613	3506	3443	3336	3273	3475	3305	167	1020	1000	2310	5	1	16672240	553	-67.65	0.35	12	0.16	-49.00	9514.00	6700	20220805	-50.52	3200	20230327	3.59	4575	-27.54	20230608	3200	3.59	20230327	6700	-50.52	20220805	3200	3.59	20230327	1.76	N	005750	1000	166 억	233998	N	N	9	N	N
30	20230726	120209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3350	-50	5	-1.47	78067035	23403	49.28	3490	3515	3300	4420	2380	3400	3335.77	1.40	0	287	3613	3506	3443	3336	3273	3475	3305	167	1020	1000	2310	5	1	16672240	559	-68.37	0.35	12	0.14	-49.00	9514.00	6700	20220805	-50.00	3200	20230327	4.69	4575	-26.78	20230608	3200	4.69	20230327	6700	-50.00	20220805	3200	4.69	20230327	1.76	N	005750	1000	166 억	233998	N	N	9	N	N
31	20230726	110208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3325	-75	5	-2.21	63414970	18984	39.98	3490	3515	3300	4420	2380	3400	3340.44	1.40	0	453	3613	3506	3443	3336	3273	3475	3305	167	1020	1000	2310	5	1	16672240	554	-67.86	0.35	12	0.11	-49.00	9514.00	6700	20220805	-50.37	3200	20230327	3.91	4575	-27.32	20230608	3200	3.91	20230327	6700	-50.37	20220805	3200	3.91	20230327	1.76	N	005750	1000	166 억	233998	N	N	9	N	N
32	20230726	100209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3315	-85	5	-2.50	41725985	12441	26.20	3490	3515	3305	4420	2380	3400	3353.91	1.40	0	649	3613	3506	3443	3336	3273	3475	3305	167	1020	1000	2310	5	1	16672240	553	-67.65	0.35	12	0.07	-49.00	9514.00	6700	20220805	-50.52	3200	20230327	3.59	4575	-27.54	20230608	3200	3.59	20230327	6700	-50.52	20220805	3200	3.59	20230327	1.76	N	005750	1000	166 억	233998	N	N	9	N	N
33	20230726	090208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3505	105	2	3.09	1924445	550	1.16	3490	3515	3490	4420	2380	3400	3498.99	1.40	0	-266	3613	3506	3443	3336	3273	3475	3305	167	1020	1000	2310	5	1	16672240	584	-71.53	0.37	12	0.00	-49.00	9514.00	6700	20220805	-47.69	3200	20230327	9.53	4575	-23.39	20230608	3200	9.53	20230327	6700	-47.69	20220805	3200	9.53	20230327	1.76	N	005750	1000	166 억	233998	N	N	9	N	N
34	20230725	160208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3400	-85	5	-2.44	162432385	47489	66.84	3505	3550	3380	4530	2440	3485	3420.43	1.36	0	7545	3815	3650	3535	3370	3255	3592	3312	167	1045	1000	2360	5	1	16672240	567	-69.39	0.36	12	0.28	-49.00	9514.00	6700	20220805	-49.25	3200	20230327	6.25	4575	-25.68	20230608	3200	6.25	20230327	6700	-49.25	20220805	3200	6.25	20230327	1.77	N	005750	1000	166 억	225980	N	N	9	N	N
35	20230725	150206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3440	-45	5	-1.29	133824135	39104	55.03	3505	3550	3380	4530	2440	3485	3422.26	1.36	0	7150	3815	3650	3535	3370	3255	3592	3312	167	1045	1000	2360	5	1	16672240	574	-70.20	0.36	12	0.23	-49.00	9514.00	6700	20220805	-48.66	3200	20230327	7.50	4575	-24.81	20230608	3200	7.50	20230327	6700	-48.66	20220805	3200	7.50	20230327	1.77	N	005750	1000	166 억	225980	N	N	0	N	N
36	20230725	140207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3445	-40	5	-1.15	122116475	35690	50.23	3505	3550	3380	4530	2440	3485	3421.59	1.36	0	7053	3815	3650	3535	3370	3255	3592	3312	167	1045	1000	2360	5	1	16672240	574	-70.31	0.36	12	0.21	-49.00	9514.00	6700	20220805	-48.58	3200	20230327	7.66	4575	-24.70	20230608	3200	7.66	20230327	6700	-48.58	20220805	3200	7.66	20230327	1.77	N	005750	1000	166 억	225980	N	N	0	N	N
37	20230725	130208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3450	-35	5	-1.00	107175415	31340	44.11	3505	3550	3380	4530	2440	3485	3419.76	1.36	0	4786	3815	3650	3535	3370	3255	3592	3312	167	1045	1000	2360	5	1	16672240	575	-70.41	0.36	12	0.19	-49.00	9514.00	6700	20220805	-48.51	3200	20230327	7.81	4575	-24.59	20230608	3200	7.81	20230327	6700	-48.51	20220805	3200	7.81	20230327	1.77	N	005750	1000	166 억	225980	N	N	0	N	N
38	20230725	120208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3450	-35	5	-1.00	99644675	29147	41.02	3505	3550	3380	4530	2440	3485	3418.69	1.36	0	4314	3815	3650	3535	3370	3255	3592	3312	167	1045	1000	2360	5	1	16672240	575	-70.41	0.36	12	0.17	-49.00	9514.00	6700	20220805	-48.51	3200	20230327	7.81	4575	-24.59	20230608	3200	7.81	20230327	6700	-48.51	20220805	3200	7.81	20230327	1.77	N	005750	1000	166 억	225980	N	N	0	N	N
39	20230725	110207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3430	-55	5	-1.58	41572060	12125	17.06	3505	3550	3380	4530	2440	3485	3428.62	1.36	0	3175	3815	3650	3535	3370	3255	3592	3312	167	1045	1000	2360	5	1	16672240	572	-70.00	0.36	12	0.07	-49.00	9514.00	6700	20220805	-48.81	3200	20230327	7.19	4575	-25.03	20230608	3200	7.19	20230327	6700	-48.81	20220805	3200	7.19	20230327	1.77	N	005750	1000	166 억	225980	N	N	0	N	N
40	20230725	100208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3450	-35	5	-1.00	34862990	10167	14.31	3505	3550	3380	4530	2440	3485	3429.03	1.36	0	3842	3815	3650	3535	3370	3255	3592	3312	167	1045	1000	2360	5	1	16672240	575	-70.41	0.36	12	0.06	-49.00	9514.00	6700	20220805	-48.51	3200	20230327	7.81	4575	-24.59	20230608	3200	7.81	20230327	6700	-48.51	20220805	3200	7.81	20230327	1.77	N	005750	1000	166 억	225980	N	N	0	N	N
41	20230725	090207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3550	65	2	1.87	1062040	303	0.43	3505	3550	3505	4530	2440	3485	3505.15	1.36	0	-5	3815	3650	3535	3370	3255	3592	3312	167	1045	1000	2360	5	1	16672240	592	-72.45	0.37	12	0.00	-49.00	9514.00	6700	20220805	-47.01	3200	20230327	10.94	4575	-22.40	20230608	3200	10.94	20230327	6700	-47.01	20220805	3200	10.94	20230327	1.77	N	005750	1000	166 억	225980	N	N	0	N	N
42	20230724	160207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3485	-215	5	-5.81	246652905	69981	276.05	3700	3700	3420	4810	2590	3700	3524.64	1.30	0	10402	3910	3805	3745	3640	3580	3775	3610	167	1110	1000	2510	5	1	16672240	581	-71.12	0.37	12	0.42	-49.00	9514.00	6700	20220805	-47.99	3200	20230327	8.91	4575	-23.83	20230608	3200	8.91	20230327	6700	-47.99	20220805	3200	8.91	20230327	1.78	N	005750	1000	166 억	217107	N	N	0	N	N
43	20230724	150206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3460	-240	5	-6.49	215647245	61037	240.77	3700	3700	3420	4810	2590	3700	3533.06	1.30	0	8778	3910	3805	3745	3640	3580	3775	3610	167	1110	1000	2510	5	1	16672240	577	-70.61	0.36	12	0.37	-49.00	9514.00	6700	20220805	-48.36	3200	20230327	8.12	4575	-24.37	20230608	3200	8.12	20230327	6700	-48.36	20220805	3200	8.12	20230327	1.78	N	005750	1000	166 억	217107	N	N	0	N	N
44	20230724	140204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3485	-215	5	-5.81	167928955	47250	186.38	3700	3700	3465	4810	2590	3700	3554.05	1.30	0	5062	3910	3805	3745	3640	3580	3775	3610	167	1110	1000	2510	5	1	16672240	581	-71.12	0.37	12	0.28	-49.00	9514.00	6700	20220805	-47.99	3200	20230327	8.91	4575	-23.83	20230608	3200	8.91	20230327	6700	-47.99	20220805	3200	8.91	20230327	1.78	N	005750	1000	166 억	217107	N	N	0	N	N
45	20230724	130207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3500	-200	5	-5.41	150214285	42156	166.29	3700	3700	3500	4810	2590	3700	3563.30	1.30	0	4115	3910	3805	3745	3640	3580	3775	3610	167	1110	1000	2510	5	1	16672240	584	-71.43	0.37	12	0.25	-49.00	9514.00	6700	20220805	-47.76	3200	20230327	9.38	4575	-23.50	20230608	3200	9.38	20230327	6700	-47.76	20220805	3200	9.38	20230327	1.78	N	005750	1000	166 억	217107	N	N	0	N	N
46	20230724	120206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3530	-170	5	-4.59	115052205	32166	126.88	3700	3700	3515	4810	2590	3700	3576.83	1.30	0	2961	3910	3805	3745	3640	3580	3775	3610	167	1110	1000	2510	5	1	16672240	589	-72.04	0.37	12	0.19	-49.00	9514.00	6700	20220805	-47.31	3200	20230327	10.31	4575	-22.84	20230608	3200	10.31	20230327	6700	-47.31	20220805	3200	10.31	20230327	1.78	N	005750	1000	166 억	217107	N	N	0	N	N
47	20230724	110207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3575	-125	5	-3.38	71397480	19856	78.32	3700	3700	3540	4810	2590	3700	3595.76	1.30	0	1225	3910	3805	3745	3640	3580	3775	3610	167	1110	1000	2510	5	1	16672240	596	-72.96	0.38	12	0.12	-49.00	9514.00	6700	20220805	-46.64	3200	20230327	11.72	4575	-21.86	20230608	3200	11.72	20230327	6700	-46.64	20220805	3200	11.72	20230327	1.78	N	005750	1000	166 억	217107	N	N	0	N	N
48	20230724	100205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3600	-100	5	-2.70	43708670	12087	47.68	3700	3700	3540	4810	2590	3700	3616.17	1.30	0	115	3910	3805	3745	3640	3580	3775	3610	167	1110	1000	2510	5	1	16672240	600	-73.47	0.38	12	0.07	-49.00	9514.00	6700	20220805	-46.27	3200	20230327	12.50	4575	-21.31	20230608	3200	12.50	20230327	6700	-46.27	20220805	3200	12.50	20230327	1.78	N	005750	1000	166 억	217107	N	N	0	N	N
49	20230724	090205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3700	0	3	0.00	2109000	570	2.25	3700	3700	3700	4810	2590	3700	3700.00	1.30	0	-8	3910	3805	3745	3640	3580	3775	3610	167	1110	1000	2510	5	1	16672240	617	-75.51	0.39	12	0.00	-49.00	9514.00	6700	20220805	-44.78	3200	20230327	15.62	4575	-19.13	20230608	3200	15.62	20230327	6700	-44.78	20220805	3200	15.62	20230327	1.78	N	005750	1000	166 억	217107	N	N	0	N	N
50	20230721	160205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3700	-160	5	-4.15	95874760	25351	223.00	3850	3850	3685	5010	2705	3860	3781.89	1.26	0	6206	3963	3911	3828	3776	3693	3937	3802	167	1152	1000	2620	5	1	16672240	617	-75.51	0.39	12	0.15	-49.00	9514.00	6700	20220805	-44.78	3200	20230327	15.62	4575	-19.13	20230608	3200	15.62	20230327	6700	-44.78	20220805	3200	15.62	20230327	1.78	N	005750	1000	166 억	210261	N	N	6	N	N
51	20230721	150207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3800	-60	5	-1.55	74814635	19700	173.29	3850	3850	3685	5010	2705	3860	3797.70	1.26	0	8506	3963	3911	3828	3776	3693	3937	3802	167	1152	1000	2620	5	1	16672240	634	-77.55	0.40	12	0.12	-49.00	9514.00	6700	20220805	-43.28	3200	20230327	18.75	4575	-16.94	20230608	3200	18.75	20230327	6700	-43.28	20220805	3200	18.75	20230327	1.78	N	005750	1000	166 억	210261	N	N	6	N	N
52	20230721	140205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3795	-65	5	-1.68	73793515	19431	170.93	3850	3850	3685	5010	2705	3860	3797.72	1.26	0	8625	3963	3911	3828	3776	3693	3937	3802	167	1152	1000	2620	5	1	16672240	633	-77.45	0.40	12	0.12	-49.00	9514.00	6700	20220805	-43.36	3200	20230327	18.59	4575	-17.05	20230608	3200	18.59	20230327	6700	-43.36	20220805	3200	18.59	20230327	1.78	N	005750	1000	166 억	210261	N	N	6	N	N
53	20230721	130205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3800	-60	5	-1.55	72140735	18996	167.10	3850	3850	3685	5010	2705	3860	3797.68	1.26	0	8646	3963	3911	3828	3776	3693	3937	3802	167	1152	1000	2620	5	1	16672240	634	-77.55	0.40	12	0.11	-49.00	9514.00	6700	20220805	-43.28	3200	20230327	18.75	4575	-16.94	20230608	3200	18.75	20230327	6700	-43.28	20220805	3200	18.75	20230327	1.78	N	005750	1000	166 억	210261	N	N	6	N	N
54	20230721	120206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3800	-60	5	-1.55	69391680	18270	160.71	3850	3850	3685	5010	2705	3860	3798.12	1.26	0	8783	3963	3911	3828	3776	3693	3937	3802	167	1152	1000	2620	5	1	16672240	634	-77.55	0.40	12	0.11	-49.00	9514.00	6700	20220805	-43.28	3200	20230327	18.75	4575	-16.94	20230608	3200	18.75	20230327	6700	-43.28	20220805	3200	18.75	20230327	1.78	N	005750	1000	166 억	210261	N	N	6	N	N
55	20230721	110206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3805	-55	5	-1.42	66056875	17395	153.02	3850	3850	3685	5010	2705	3860	3797.46	1.26	0	8941	3963	3911	3828	3776	3693	3937	3802	167	1152	1000	2620	5	1	16672240	634	-77.65	0.40	12	0.10	-49.00	9514.00	6700	20220805	-43.21	3200	20230327	18.91	4575	-16.83	20230608	3200	18.91	20230327	6700	-43.21	20220805	3200	18.91	20230327	1.78	N	005750	1000	166 억	210261	N	N	6	N	N
56	20230721	100207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3765	-95	5	-2.46	56923285	14981	131.78	3850	3850	3685	5010	2705	3860	3799.70	1.26	0	9706	3963	3911	3828	3776	3693	3937	3802	167	1152	1000	2620	5	1	16672240	628	-76.84	0.40	12	0.09	-49.00	9514.00	6700	20220805	-43.81	3200	20230327	17.66	4575	-17.70	20230608	3200	17.66	20230327	6700	-43.81	20220805	3200	17.66	20230327	1.78	N	005750	1000	166 억	210261	N	N	6	N	N
57	20230721	090206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3850	-10	5	-0.26	3850	1	0.01	3850	3850	3850	5010	2705	3860	3850.00	1.26	0	0	3963	3911	3828	3776	3693	3937	3802	167	1152	1000	2620	5	1	16672240	642	-78.57	0.40	12	0.00	-49.00	9514.00	6700	20220805	-42.54	3200	20230327	20.31	4575	-15.85	20230608	3200	20.31	20230327	6700	-42.54	20220805	3200	20.31	20230327	1.78	N	005750	1000	166 억	210261	N	N	6	N	N
58	20230720	160206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3860	80	2	2.12	43426220	11320	83.24	3745	3880	3745	4910	2650	3780	3836.24	1.28	0	-2784	3920	3850	3775	3705	3630	3885	3740	167	1130	1000	2570	5	1	16672240	644	-78.78	0.41	12	0.07	-49.00	9514.00	6700	20220805	-42.39	3200	20230327	20.62	4575	-15.63	20230608	3200	20.62	20230327	6700	-42.39	20220805	3200	20.62	20230327	1.77	N	005750	1000	166 억	213200	N	N	6	N	N
59	20230720	150205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3870	90	2	2.38	37713500	9838	72.34	3745	3880	3745	4910	2650	3780	3833.45	1.28	0	-2740	3920	3850	3775	3705	3630	3885	3740	167	1130	1000	2570	5	1	16672240	645	-78.98	0.41	12	0.06	-49.00	9514.00	6700	20220805	-42.24	3200	20230327	20.94	4575	-15.41	20230608	3200	20.94	20230327	6700	-42.24	20220805	3200	20.94	20230327	1.77	N	005750	1000	166 억	213200	N	N	5	N	N
60	20230720	140204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3865	85	2	2.25	34272625	8948	65.80	3745	3865	3745	4910	2650	3780	3830.20	1.28	0	-2740	3920	3850	3775	3705	3630	3885	3740	167	1130	1000	2570	5	1	16672240	644	-78.88	0.41	12	0.05	-49.00	9514.00	6700	20220805	-42.31	3200	20230327	20.78	4575	-15.52	20230608	3200	20.78	20230327	6700	-42.31	20220805	3200	20.78	20230327	1.77	N	005750	1000	166 억	213200	N	N	5	N	N
61	20230720	130205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3855	75	2	1.98	30761735	8039	59.11	3745	3865	3745	4910	2650	3780	3826.56	1.28	0	-2724	3920	3850	3775	3705	3630	3885	3740	167	1130	1000	2570	5	1	16672240	643	-78.67	0.41	12	0.05	-49.00	9514.00	6700	20220805	-42.46	3200	20230327	20.47	4575	-15.74	20230608	3200	20.47	20230327	6700	-42.46	20220805	3200	20.47	20230327	1.77	N	005750	1000	166 억	213200	N	N	5	N	N
62	20230720	120205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3850	70	2	1.85	25106735	6572	48.33	3745	3865	3745	4910	2650	3780	3820.26	1.28	0	-2724	3920	3850	3775	3705	3630	3885	3740	167	1130	1000	2570	5	1	16672240	642	-78.57	0.40	12	0.04	-49.00	9514.00	6700	20220805	-42.54	3200	20230327	20.31	4575	-15.85	20230608	3200	20.31	20230327	6700	-42.54	20220805	3200	20.31	20230327	1.77	N	005750	1000	166 억	213200	N	N	5	N	N
63	20230720	110205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3830	50	2	1.32	24560060	6430	47.28	3745	3865	3745	4910	2650	3780	3819.60	1.28	0	-2695	3920	3850	3775	3705	3630	3885	3740	167	1130	1000	2570	5	1	16672240	639	-78.16	0.40	12	0.04	-49.00	9514.00	6700	20220805	-42.84	3200	20230327	19.69	4575	-16.28	20230608	3200	19.69	20230327	6700	-42.84	20220805	3200	19.69	20230327	1.77	N	005750	1000	166 억	213200	N	N	5	N	N
64	20230720	100204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3810	30	2	0.79	17032765	4469	32.86	3745	3865	3745	4910	2650	3780	3811.31	1.28	0	-2658	3920	3850	3775	3705	3630	3885	3740	167	1130	1000	2570	5	1	16672240	635	-77.76	0.40	12	0.03	-49.00	9514.00	6700	20220805	-43.13	3200	20230327	19.06	4575	-16.72	20230608	3200	19.06	20230327	6700	-43.13	20220805	3200	19.06	20230327	1.77	N	005750	1000	166 억	213200	N	N	5	N	N
65	20230720	090205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3745	-35	5	-0.93	44940	12	0.09	3745	3745	3745	4910	2650	3780	3745.00	1.28	0	0	3920	3850	3775	3705	3630	3885	3740	167	1130	1000	2570	5	1	16672240	624	-76.43	0.39	12	0.00	-49.00	9514.00	6700	20220805	-44.10	3200	20230327	17.03	4575	-18.14	20230608	3200	17.03	20230327	6700	-44.10	20220805	3200	17.03	20230327	1.77	N	005750	1000	166 억	213200	N	N	5	N	N
66	20230719	160208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3780	70	2	1.89	51010900	13578	57.41	3710	3845	3700	4820	2600	3710	3756.88	1.26	0	1822	3930	3820	3760	3650	3590	3790	3620	167	1110	1000	2520	5	1	16672240	630	-77.14	0.40	12	0.08	-49.00	9514.00	6700	20220805	-43.58	3200	20230327	18.12	4575	-17.38	20230608	3200	18.12	20230327	6700	-43.58	20220805	3200	18.12	20230327	1.77	N	005750	1000	166 억	210474	N	N	5	N	N
67	20230719	150207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3790	80	2	2.16	49467595	13169	55.69	3710	3845	3700	4820	2600	3710	3756.37	1.26	0	1817	3930	3820	3760	3650	3590	3790	3620	167	1110	1000	2520	5	1	16672240	632	-77.35	0.40	12	0.08	-49.00	9514.00	6700	20220805	-43.43	3200	20230327	18.44	4575	-17.16	20230608	3200	18.44	20230327	6700	-43.43	20220805	3200	18.44	20230327	1.77	N	005750	1000	166 억	210474	N	N	21	N	N
68	20230719	140207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3815	105	2	2.83	44174080	11774	49.79	3710	3845	3700	4820	2600	3710	3751.83	1.26	0	1838	3930	3820	3760	3650	3590	3790	3620	167	1110	1000	2520	5	1	16672240	636	-77.86	0.40	12	0.07	-49.00	9514.00	6700	20220805	-43.06	3200	20230327	19.22	4575	-16.61	20230608	3200	19.22	20230327	6700	-43.06	20220805	3200	19.22	20230327	1.77	N	005750	1000	166 억	210474	N	N	21	N	N
69	20230719	130205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3795	85	2	2.29	37310915	9970	42.16	3710	3845	3700	4820	2600	3710	3742.32	1.26	0	2237	3930	3820	3760	3650	3590	3790	3620	167	1110	1000	2520	5	1	16672240	633	-77.45	0.40	12	0.06	-49.00	9514.00	6700	20220805	-43.36	3200	20230327	18.59	4575	-17.05	20230608	3200	18.59	20230327	6700	-43.36	20220805	3200	18.59	20230327	1.77	N	005750	1000	166 억	210474	N	N	21	N	N
70	20230719	120207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3775	65	2	1.75	34346505	9187	38.85	3710	3845	3700	4820	2600	3710	3738.60	1.26	0	2237	3930	3820	3760	3650	3590	3790	3620	167	1110	1000	2520	5	1	16672240	629	-77.04	0.40	12	0.06	-49.00	9514.00	6700	20220805	-43.66	3200	20230327	17.97	4575	-17.49	20230608	3200	17.97	20230327	6700	-43.66	20220805	3200	17.97	20230327	1.77	N	005750	1000	166 억	210474	N	N	21	N	N
71	20230719	110207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3780	70	2	1.89	32767825	8770	37.08	3710	3845	3700	4820	2600	3710	3736.35	1.26	0	2269	3930	3820	3760	3650	3590	3790	3620	167	1110	1000	2520	5	1	16672240	630	-77.14	0.40	12	0.05	-49.00	9514.00	6700	20220805	-43.58	3200	20230327	18.12	4575	-17.38	20230608	3200	18.12	20230327	6700	-43.58	20220805	3200	18.12	20230327	1.77	N	005750	1000	166 억	210474	N	N	21	N	N
72	20230719	100206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3825	115	2	3.10	30684670	8220	34.76	3710	3845	3700	4820	2600	3710	3732.93	1.26	0	2333	3930	3820	3760	3650	3590	3790	3620	167	1110	1000	2520	5	1	16672240	638	-78.06	0.40	12	0.05	-49.00	9514.00	6700	20220805	-42.91	3200	20230327	19.53	4575	-16.39	20230608	3200	19.53	20230327	6700	-42.91	20220805	3200	19.53	20230327	1.77	N	005750	1000	166 억	210474	N	N	21	N	N
73	20230719	090207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3710	0	3	0.00	1554490	419	1.77	3710	3710	3710	4820	2600	3710	3710.00	1.26	0	-5	3930	3820	3760	3650	3590	3790	3620	167	1110	1000	2520	5	1	16672240	619	-75.71	0.39	12	0.00	-49.00	9514.00	6700	20220805	-44.63	3200	20230327	15.94	4575	-18.91	20230608	3200	15.94	20230327	6700	-44.63	20220805	3200	15.94	20230327	1.77	N	005750	1000	166 억	210474	N	N	21	N	N
74	20230718	160207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3710	-160	5	-4.13	88857145	23601	114.10	3870	3870	3700	5030	2710	3870	3764.97	1.32	0	-7448	3943	3906	3853	3816	3763	3925	3835	167	1160	1000	2630	5	1	16672240	619	-75.71	0.39	12	0.14	-49.00	9514.00	6700	20220805	-44.63	3200	20230327	15.94	4575	-18.91	20230608	3200	15.94	20230327	6700	-44.63	20220805	3200	15.94	20230327	1.77	N	005750	1000	166 억	219441	N	N	21	N	N
75	20230718	150206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3765	-105	5	-2.71	71121580	18844	91.10	3870	3870	3730	5030	2710	3870	3774.23	1.32	0	-7351	3943	3906	3853	3816	3763	3925	3835	167	1160	1000	2630	5	1	16672240	628	-76.84	0.40	12	0.11	-49.00	9514.00	6700	20220805	-43.81	3200	20230327	17.66	4575	-17.70	20230608	3200	17.66	20230327	6700	-43.81	20220805	3200	17.66	20230327	1.77	N	005750	1000	166 억	219441	N	N	43	N	N
76	20230718	140204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3765	-105	5	-2.71	56995980	15081	72.91	3870	3870	3730	5030	2710	3870	3779.32	1.32	0	-6030	3943	3906	3853	3816	3763	3925	3835	167	1160	1000	2630	5	1	16672240	628	-76.84	0.40	12	0.09	-49.00	9514.00	6700	20220805	-43.81	3200	20230327	17.66	4575	-17.70	20230608	3200	17.66	20230327	6700	-43.81	20220805	3200	17.66	20230327	1.77	N	005750	1000	166 억	219441	N	N	43	N	N
77	20230718	130206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3770	-100	5	-2.58	51441045	13602	65.76	3870	3870	3740	5030	2710	3870	3781.87	1.32	0	-5414	3943	3906	3853	3816	3763	3925	3835	167	1160	1000	2630	5	1	16672240	629	-76.94	0.40	12	0.08	-49.00	9514.00	6700	20220805	-43.73	3200	20230327	17.81	4575	-17.60	20230608	3200	17.81	20230327	6700	-43.73	20220805	3200	17.81	20230327	1.77	N	005750	1000	166 억	219441	N	N	43	N	N
78	20230718	120206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3765	-105	5	-2.71	42740750	11287	54.57	3870	3870	3760	5030	2710	3870	3786.72	1.32	0	-4173	3943	3906	3853	3816	3763	3925	3835	167	1160	1000	2630	5	1	16672240	628	-76.84	0.40	12	0.07	-49.00	9514.00	6700	20220805	-43.81	3200	20230327	17.66	4575	-17.70	20230608	3200	17.66	20230327	6700	-43.81	20220805	3200	17.66	20230327	1.77	N	005750	1000	166 억	219441	N	N	43	N	N
79	20230718	110206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3775	-95	5	-2.45	31175620	8225	39.77	3870	3870	3760	5030	2710	3870	3790.35	1.32	0	-3965	3943	3906	3853	3816	3763	3925	3835	167	1160	1000	2630	5	1	16672240	629	-77.04	0.40	12	0.05	-49.00	9514.00	6700	20220805	-43.66	3200	20230327	17.97	4575	-17.49	20230608	3200	17.97	20230327	6700	-43.66	20220805	3200	17.97	20230327	1.77	N	005750	1000	166 억	219441	N	N	43	N	N
80	20230718	100205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3795	-75	5	-1.94	22422950	5904	28.54	3870	3870	3760	5030	2710	3870	3797.93	1.32	0	-3152	3943	3906	3853	3816	3763	3925	3835	167	1160	1000	2630	5	1	16672240	633	-77.45	0.40	12	0.04	-49.00	9514.00	6700	20220805	-43.36	3200	20230327	18.59	4575	-17.05	20230608	3200	18.59	20230327	6700	-43.36	20220805	3200	18.59	20230327	1.77	N	005750	1000	166 억	219441	N	N	43	N	N
81	20230718	090204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3865	-5	5	-0.13	1544125	399	1.93	3870	3870	3865	5030	2710	3870	3869.99	1.32	0	-1	3943	3906	3853	3816	3763	3925	3835	167	1160	1000	2630	5	1	16672240	644	-78.88	0.41	12	0.00	-49.00	9514.00	6700	20220805	-42.31	3200	20230327	20.78	4575	-15.52	20230608	3200	20.78	20230327	6700	-42.31	20220805	3200	20.78	20230327	1.77	N	005750	1000	166 억	219441	N	N	43	N	N
82	20230717	160206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3870	50	2	1.31	78662095	20523	57.29	3835	3890	3800	4965	2675	3820	3832.69	1.38	0	-12705	4066	3942	3876	3752	3686	3910	3720	167	1145	1000	2590	5	1	16672240	645	-78.98	0.41	12	0.12	-49.00	9514.00	6700	20220805	-42.24	3200	20230327	20.94	4575	-15.41	20230608	3200	20.94	20230327	6700	-42.24	20220805	3200	20.94	20230327	1.76	N	005750	1000	166 억	229278	N	N	43	N	N
83	20230717	150205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3870	50	2	1.31	74342370	19403	54.17	3835	3890	3800	4965	2675	3820	3831.49	1.38	0	-12385	4066	3942	3876	3752	3686	3910	3720	167	1145	1000	2590	5	1	16672240	645	-78.98	0.41	12	0.12	-49.00	9514.00	6700	20220805	-42.24	3200	20230327	20.94	4575	-15.41	20230608	3200	20.94	20230327	6700	-42.24	20220805	3200	20.94	20230327	1.76	N	005750	1000	166 억	229278	N	N	11	N	N
84	20230717	140206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3855	35	2	0.92	72758730	18993	53.02	3835	3890	3800	4965	2675	3820	3830.82	1.38	0	-12411	4066	3942	3876	3752	3686	3910	3720	167	1145	1000	2590	5	1	16672240	643	-78.67	0.41	12	0.11	-49.00	9514.00	6700	20220805	-42.46	3200	20230327	20.47	4575	-15.74	20230608	3200	20.47	20230327	6700	-42.46	20220805	3200	20.47	20230327	1.76	N	005750	1000	166 억	229278	N	N	11	N	N
85	20230717	130204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3855	35	2	0.92	70937995	18521	51.70	3835	3890	3800	4965	2675	3820	3830.14	1.38	0	-12213	4066	3942	3876	3752	3686	3910	3720	167	1145	1000	2590	5	1	16672240	643	-78.67	0.41	12	0.11	-49.00	9514.00	6700	20220805	-42.46	3200	20230327	20.47	4575	-15.74	20230608	3200	20.47	20230327	6700	-42.46	20220805	3200	20.47	20230327	1.76	N	005750	1000	166 억	229278	N	N	11	N	N
86	20230717	120206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3840	20	2	0.52	67434805	17611	49.16	3835	3890	3800	4965	2675	3820	3829.13	1.38	0	-12267	4066	3942	3876	3752	3686	3910	3720	167	1145	1000	2590	5	1	16672240	640	-78.37	0.40	12	0.11	-49.00	9514.00	6700	20220805	-42.69	3200	20230327	20.00	4575	-16.07	20230608	3200	20.00	20230327	6700	-42.69	20220805	3200	20.00	20230327	1.76	N	005750	1000	166 억	229278	N	N	11	N	N
87	20230717	110204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3820	0	3	0.00	42296690	11064	30.89	3835	3890	3800	4965	2675	3820	3822.91	1.38	0	-9495	4066	3942	3876	3752	3686	3910	3720	167	1145	1000	2590	5	1	16672240	637	-77.96	0.40	12	0.07	-49.00	9514.00	6700	20220805	-42.99	3200	20230327	19.38	4575	-16.50	20230608	3200	19.38	20230327	6700	-42.99	20220805	3200	19.38	20230327	1.76	N	005750	1000	166 억	229278	N	N	11	N	N
88	20230717	100205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3845	25	2	0.65	35210270	9210	25.71	3835	3890	3800	4965	2675	3820	3823.05	1.38	0	-8581	4066	3942	3876	3752	3686	3910	3720	167	1145	1000	2590	5	1	16672240	641	-78.47	0.40	12	0.06	-49.00	9514.00	6700	20220805	-42.61	3200	20230327	20.16	4575	-15.96	20230608	3200	20.16	20230327	6700	-42.61	20220805	3200	20.16	20230327	1.76	N	005750	1000	166 억	229278	N	N	11	N	N
89	20230717	090205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3825	5	2	0.13	268290	70	0.20	3835	3835	3825	4965	2675	3820	3832.71	1.38	0	-34	4066	3942	3876	3752	3686	3910	3720	167	1145	1000	2590	5	1	16672240	638	-78.06	0.40	12	0.00	-49.00	9514.00	6700	20220805	-42.91	3200	20230327	19.53	4575	-16.39	20230608	3200	19.53	20230327	6700	-42.91	20220805	3200	19.53	20230327	1.76	N	005750	1000	166 억	229278	N	N	11	N	N
90	20230714	160204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3820	-160	5	-4.02	137053075	35619	162.87	4000	4000	3810	5170	2790	3980	3847.78	1.41	0	-5123	4113	4046	4013	3946	3913	4030	3930	167	1190	1000	2700	5	1	16672240	637	-77.96	0.40	12	0.21	-49.00	9514.00	6700	20220805	-42.99	3200	20230327	19.38	4575	-16.50	20230608	3200	19.38	20230327	6700	-42.99	20220805	3200	19.38	20230327	1.75	N	005750	1000	166 억	235560	N	N	11	N	N
91	20230714	150205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3825	-155	5	-3.89	124047310	32221	147.34	4000	4000	3810	5170	2790	3980	3849.85	1.41	0	-4125	4113	4046	4013	3946	3913	4030	3930	167	1190	1000	2700	5	1	16672240	638	-78.06	0.40	12	0.19	-49.00	9514.00	6700	20220805	-42.91	3200	20230327	19.53	4575	-16.39	20230608	3200	19.53	20230327	6700	-42.91	20220805	3200	19.53	20230327	1.75	N	005750	1000	166 억	235560	N	N	168	N	N
92	20230714	140204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3840	-140	5	-3.52	112964265	29321	134.08	4000	4000	3810	5170	2790	3980	3852.63	1.41	0	-3788	4113	4046	4013	3946	3913	4030	3930	167	1190	1000	2700	5	1	16672240	640	-78.37	0.40	12	0.18	-49.00	9514.00	6700	20220805	-42.69	3200	20230327	20.00	4575	-16.07	20230608	3200	20.00	20230327	6700	-42.69	20220805	3200	20.00	20230327	1.75	N	005750	1000	166 억	235560	N	N	168	N	N
93	20230714	130203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3840	-140	5	-3.52	97375475	25239	115.41	4000	4000	3810	5170	2790	3980	3858.09	1.41	0	-6419	4113	4046	4013	3946	3913	4030	3930	167	1190	1000	2700	5	1	16672240	640	-78.37	0.40	12	0.15	-49.00	9514.00	6700	20220805	-42.69	3200	20230327	20.00	4575	-16.07	20230608	3200	20.00	20230327	6700	-42.69	20220805	3200	20.00	20230327	1.75	N	005750	1000	166 억	235560	N	N	168	N	N
94	20230714	120204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3840	-140	5	-3.52	92421085	23948	109.51	4000	4000	3810	5170	2790	3980	3859.19	1.41	0	-6211	4113	4046	4013	3946	3913	4030	3930	167	1190	1000	2700	5	1	16672240	640	-78.37	0.40	12	0.14	-49.00	9514.00	6700	20220805	-42.69	3200	20230327	20.00	4575	-16.07	20230608	3200	20.00	20230327	6700	-42.69	20220805	3200	20.00	20230327	1.75	N	005750	1000	166 억	235560	N	N	168	N	N
95	20230714	110204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3840	-140	5	-3.52	81380030	21063	96.31	4000	4000	3810	5170	2790	3980	3863.59	1.41	0	-4935	4113	4046	4013	3946	3913	4030	3930	167	1190	1000	2700	5	1	16672240	640	-78.37	0.40	12	0.13	-49.00	9514.00	6700	20220805	-42.69	3200	20230327	20.00	4575	-16.07	20230608	3200	20.00	20230327	6700	-42.69	20220805	3200	20.00	20230327	1.75	N	005750	1000	166 억	235560	N	N	168	N	N
96	20230714	100205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3850	-130	5	-3.27	50648820	13036	59.61	4000	4000	3845	5170	2790	3980	3885.23	1.41	0	-4393	4113	4046	4013	3946	3913	4030	3930	167	1190	1000	2700	5	1	16672240	642	-78.57	0.40	12	0.08	-49.00	9514.00	6700	20220805	-42.54	3200	20230327	20.31	4575	-15.85	20230608	3200	20.31	20230327	6700	-42.54	20220805	3200	20.31	20230327	1.75	N	005750	1000	166 억	235560	N	N	168	N	N
97	20230714	090205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3995	15	2	0.38	695540	174	0.80	4000	4000	3995	5170	2790	3980	3998.41	1.41	0	-31	4113	4046	4013	3946	3913	4030	3930	167	1190	1000	2700	5	1	16672240	666	-81.53	0.42	12	0.00	-49.00	9514.00	6700	20220805	-40.37	3200	20230327	24.84	4575	-12.68	20230608	3200	24.84	20230327	6700	-40.37	20220805	3200	24.84	20230327	1.75	N	005750	1000	166 억	235560	N	N	168	N	N
98	20230713	160203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3980	-60	5	-1.49	87361575	21848	51.18	4065	4080	3980	5250	2830	4040	3998.61	1.42	0	-1649	4173	4106	4003	3936	3833	4140	3970	167	1210	1000	2740	5	1	16672240	664	-81.22	0.42	12	0.13	-49.00	9514.00	6700	20220805	-40.60	3200	20230327	24.38	4575	-13.01	20230608	3200	24.38	20230327	6700	-40.60	20220805	3200	24.38	20230327	1.74	N	005750	1000	166 억	236992	N	N	168	N	N
99	20230713	150202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3995	-45	5	-1.11	77831520	19458	45.58	4065	4080	3980	5250	2830	4040	3999.98	1.42	0	-932	4173	4106	4003	3936	3833	4140	3970	167	1210	1000	2740	5	1	16672240	666	-81.53	0.42	12	0.12	-49.00	9514.00	6700	20220805	-40.37	3200	20230327	24.84	4575	-12.68	20230608	3200	24.84	20230327	6700	-40.37	20220805	3200	24.84	20230327	1.74	N	005750	1000	166 억	236992	N	N	16	N	N
100	20230713	140203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4005	-35	5	-0.87	68419740	17103	40.07	4065	4080	3980	5250	2830	4040	4000.45	1.42	0	53	4173	4106	4003	3936	3833	4140	3970	167	1210	1000	2740	5	1	16672240	668	-81.73	0.42	12	0.10	-49.00	9514.00	6700	20220805	-40.22	3200	20230327	25.16	4575	-12.46	20230608	3200	25.16	20230327	6700	-40.22	20220805	3200	25.16	20230327	1.74	N	005750	1000	166 억	236992	N	N	16	N	N
101	20230713	130203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3995	-45	5	-1.11	61616740	15401	36.08	4065	4080	3980	5250	2830	4040	4000.83	1.42	0	268	4173	4106	4003	3936	3833	4140	3970	167	1210	1000	2740	5	1	16672240	666	-81.53	0.42	12	0.09	-49.00	9514.00	6700	20220805	-40.37	3200	20230327	24.84	4575	-12.68	20230608	3200	24.84	20230327	6700	-40.37	20220805	3200	24.84	20230327	1.74	N	005750	1000	166 억	236992	N	N	16	N	N
102	20230713	120202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4005	-35	5	-0.87	57283995	14320	33.55	4065	4080	3980	5250	2830	4040	4000.28	1.42	0	816	4173	4106	4003	3936	3833	4140	3970	167	1210	1000	2740	5	1	16672240	668	-81.73	0.42	12	0.09	-49.00	9514.00	6700	20220805	-40.22	3200	20230327	25.16	4575	-12.46	20230608	3200	25.16	20230327	6700	-40.22	20220805	3200	25.16	20230327	1.74	N	005750	1000	166 억	236992	N	N	16	N	N
103	20230713	110204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3985	-55	5	-1.36	49375165	12337	28.90	4065	4080	3980	5250	2830	4040	4002.20	1.42	0	823	4173	4106	4003	3936	3833	4140	3970	167	1210	1000	2740	5	1	16672240	664	-81.33	0.42	12	0.07	-49.00	9514.00	6700	20220805	-40.52	3200	20230327	24.53	4575	-12.90	20230608	3200	24.53	20230327	6700	-40.52	20220805	3200	24.53	20230327	1.74	N	005750	1000	166 억	236992	N	N	16	N	N
104	20230713	100204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3990	-50	5	-1.24	35795460	8931	20.92	4065	4080	3980	5250	2830	4040	4008.00	1.42	0	285	4173	4106	4003	3936	3833	4140	3970	167	1210	1000	2740	5	1	16672240	665	-81.43	0.42	12	0.05	-49.00	9514.00	6700	20220805	-40.45	3200	20230327	24.69	4575	-12.79	20230608	3200	24.69	20230327	6700	-40.45	20220805	3200	24.69	20230327	1.74	N	005750	1000	166 억	236992	N	N	16	N	N
105	20230713	090152	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4065	25	2	0.62	548775	135	0.32	4065	4065	4065	5250	2830	4040	4065.00	1.42	0	0	4173	4106	4003	3936	3833	4140	3970	167	1210	1000	2740	5	1	16672240	678	-82.96	0.43	12	0.00	-49.00	9514.00	6700	20220805	-39.33	3200	20230327	27.03	4575	-11.15	20230608	3200	27.03	20230327	6700	-39.33	20220805	3200	27.03	20230327	1.74	N	005750	1000	166 억	236992	N	N	16	N	N
106	20230712	160202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4040	140	2	3.59	171295035	42655	250.46	3900	4070	3900	5070	2730	3900	4015.82	1.37	0	9409	4020	3960	3860	3800	3700	3990	3830	167	1170	1000	2650	5	1	16672240	674	-82.45	0.42	12	0.26	-49.00	9514.00	6700	20220805	-39.70	3200	20230327	26.25	4575	-11.69	20230608	3200	26.25	20230327	6700	-39.70	20220805	3200	26.25	20230327	1.77	N	005750	1000	166 억	228432	N	N	16	N	N
107	20230712	150202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4055	155	2	3.97	147097760	36679	215.37	3900	4065	3900	5070	2730	3900	4010.41	1.37	0	7699	4020	3960	3860	3800	3700	3990	3830	167	1170	1000	2650	5	1	16672240	676	-82.76	0.43	12	0.22	-49.00	9514.00	6700	20220805	-39.48	3200	20230327	26.72	4575	-11.37	20230608	3200	26.72	20230327	6700	-39.48	20220805	3200	26.72	20230327	1.77	N	005750	1000	166 억	228432	N	N	24	N	N
108	20230712	140201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4045	145	2	3.72	130672915	32623	191.55	3900	4050	3900	5070	2730	3900	4005.55	1.37	0	7957	4020	3960	3860	3800	3700	3990	3830	167	1170	1000	2650	5	1	16672240	674	-82.55	0.43	12	0.20	-49.00	9514.00	6700	20220805	-39.63	3200	20230327	26.41	4575	-11.58	20230608	3200	26.41	20230327	6700	-39.63	20220805	3200	26.41	20230327	1.77	N	005750	1000	166 억	228432	N	N	24	N	N
109	20230712	130202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4040	140	2	3.59	111457830	27863	163.60	3900	4040	3900	5070	2730	3900	4000.21	1.37	0	6914	4020	3960	3860	3800	3700	3990	3830	167	1170	1000	2650	5	1	16672240	674	-82.45	0.42	12	0.17	-49.00	9514.00	6700	20220805	-39.70	3200	20230327	26.25	4575	-11.69	20230608	3200	26.25	20230327	6700	-39.70	20220805	3200	26.25	20230327	1.77	N	005750	1000	166 억	228432	N	N	24	N	N
110	20230712	120202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4030	130	2	3.33	98118895	24557	144.19	3900	4030	3900	5070	2730	3900	3995.56	1.37	0	6648	4020	3960	3860	3800	3700	3990	3830	167	1170	1000	2650	5	1	16672240	672	-82.24	0.42	12	0.15	-49.00	9514.00	6700	20220805	-39.85	3200	20230327	25.94	4575	-11.91	20230608	3200	25.94	20230327	6700	-39.85	20220805	3200	25.94	20230327	1.77	N	005750	1000	166 억	228432	N	N	24	N	N
111	20230712	110202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3980	80	2	2.05	76935340	19277	113.19	3900	4010	3900	5070	2730	3900	3991.04	1.37	0	6778	4020	3960	3860	3800	3700	3990	3830	167	1170	1000	2650	5	1	16672240	664	-81.22	0.42	12	0.12	-49.00	9514.00	6700	20220805	-40.60	3200	20230327	24.38	4575	-13.01	20230608	3200	24.38	20230327	6700	-40.60	20220805	3200	24.38	20230327	1.77	N	005750	1000	166 억	228432	N	N	24	N	N
112	20230712	100203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3980	80	2	2.05	38566535	9663	56.74	3900	4010	3900	5070	2730	3900	3991.16	1.37	0	3384	4020	3960	3860	3800	3700	3990	3830	167	1170	1000	2650	5	1	16672240	664	-81.22	0.42	12	0.06	-49.00	9514.00	6700	20220805	-40.60	3200	20230327	24.38	4575	-13.01	20230608	3200	24.38	20230327	6700	-40.60	20220805	3200	24.38	20230327	1.77	N	005750	1000	166 억	228432	N	N	24	N	N
113	20230712	090203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3900	0	3	0.00	218400	56	0.33	3900	3900	3900	5070	2730	3900	3900.00	1.37	0	0	4020	3960	3860	3800	3700	3990	3830	167	1170	1000	2650	5	1	16672240	650	-79.59	0.41	12	0.00	-49.00	9514.00	6700	20220805	-41.79	3200	20230327	21.88	4575	-14.75	20230608	3200	21.88	20230327	6700	-41.79	20220805	3200	21.88	20230327	1.77	N	005750	1000	166 억	228432	N	N	24	N	N
114	20230711	160201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3900	130	2	3.45	65972995	17031	70.41	3770	3920	3760	4900	2640	3770	3873.70	1.37	0	-146	3913	3841	3783	3711	3653	3877	3747	167	1130	1000	2560	5	1	16672240	650	-79.59	0.41	12	0.10	-49.00	9514.00	6700	20220805	-41.79	3200	20230327	21.88	4575	-14.75	20230608	3200	21.88	20230327	6700	-41.79	20220805	3200	21.88	20230327	1.78	N	005750	1000	166 억	228563	N	N	24	N	N
115	20230711	150159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3890	120	2	3.18	61730105	15944	65.91	3770	3920	3760	4900	2640	3770	3871.68	1.37	0	41	3913	3841	3783	3711	3653	3877	3747	167	1130	1000	2560	5	1	16672240	649	-79.39	0.41	12	0.10	-49.00	9514.00	6700	20220805	-41.94	3200	20230327	21.56	4575	-14.97	20230608	3200	21.56	20230327	6700	-41.94	20220805	3200	21.56	20230327	1.78	N	005750	1000	166 억	228563	N	N	0	N	N
116	20230711	140159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3915	145	2	3.85	53069635	13717	56.71	3770	3920	3760	4900	2640	3770	3868.90	1.37	0	491	3913	3841	3783	3711	3653	3877	3747	167	1130	1000	2560	5	1	16672240	653	-79.90	0.41	12	0.08	-49.00	9514.00	6700	20220805	-41.57	3200	20230327	22.34	4575	-14.43	20230608	3200	22.34	20230327	6700	-41.57	20220805	3200	22.34	20230327	1.78	N	005750	1000	166 억	228563	N	N	0	N	N
117	20230711	130159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3915	145	2	3.85	32620525	8482	35.07	3770	3915	3760	4900	2640	3770	3845.85	1.37	0	1006	3913	3841	3783	3711	3653	3877	3747	167	1130	1000	2560	5	1	16672240	653	-79.90	0.41	12	0.05	-49.00	9514.00	6700	20220805	-41.57	3200	20230327	22.34	4575	-14.43	20230608	3200	22.34	20230327	6700	-41.57	20220805	3200	22.34	20230327	1.78	N	005750	1000	166 억	228563	N	N	0	N	N
118	20230711	120200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3835	65	2	1.72	15951025	4184	17.30	3770	3865	3760	4900	2640	3770	3812.39	1.37	0	966	3913	3841	3783	3711	3653	3877	3747	167	1130	1000	2560	5	1	16672240	639	-78.27	0.40	12	0.03	-49.00	9514.00	6700	20220805	-42.76	3200	20230327	19.84	4575	-16.17	20230608	3200	19.84	20230327	6700	-42.76	20220805	3200	19.84	20230327	1.78	N	005750	1000	166 억	228563	N	N	0	N	N
119	20230711	110201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3845	75	2	1.99	13077470	3435	14.20	3770	3865	3760	4900	2640	3770	3807.12	1.37	0	986	3913	3841	3783	3711	3653	3877	3747	167	1130	1000	2560	5	1	16672240	641	-78.47	0.40	12	0.02	-49.00	9514.00	6700	20220805	-42.61	3200	20230327	20.16	4575	-15.96	20230608	3200	20.16	20230327	6700	-42.61	20220805	3200	20.16	20230327	1.78	N	005750	1000	166 억	228563	N	N	0	N	N
120	20230711	100201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3825	55	2	1.46	9342545	2460	10.17	3770	3865	3760	4900	2640	3770	3797.78	1.37	0	621	3913	3841	3783	3711	3653	3877	3747	167	1130	1000	2560	5	1	16672240	638	-78.06	0.40	12	0.01	-49.00	9514.00	6700	20220805	-42.91	3200	20230327	19.53	4575	-16.39	20230608	3200	19.53	20230327	6700	-42.91	20220805	3200	19.53	20230327	1.78	N	005750	1000	166 억	228563	N	N	0	N	N
121	20230711	090200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3770	0	3	0.00	3060770	812	3.36	3770	3770	3760	4900	2640	3770	3769.42	1.37	0	534	3913	3841	3783	3711	3653	3877	3747	167	1130	1000	2560	5	1	16672240	629	-76.94	0.40	12	0.00	-49.00	9514.00	6700	20220805	-43.73	3200	20230327	17.81	4575	-17.60	20230608	3200	17.81	20230327	6700	-43.73	20220805	3200	17.81	20230327	1.78	N	005750	1000	166 억	228563	N	N	0	N	N
122	20230710	160200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3770	5	2	0.13	91281610	24182	69.47	3765	3855	3725	4890	2640	3765	3774.78	1.38	0	-1278	3935	3850	3760	3675	3585	3805	3630	167	1125	1000	2560	5	1	16672240	629	-76.94	0.40	12	0.15	-49.00	9514.00	6700	20220805	-43.73	3200	20230327	17.81	4575	-17.60	20230608	3200	17.81	20230327	6700	-43.73	20220805	3200	17.81	20230327	1.79	N	005750	1000	166 억	229332	N	N	0	N	N
123	20230710	150200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3765	0	3	0.00	71026080	18845	54.14	3765	3855	3725	4890	2640	3765	3768.96	1.38	0	-383	3935	3850	3760	3675	3585	3805	3630	167	1125	1000	2560	5	1	16672240	628	-76.84	0.40	12	0.11	-49.00	9514.00	6700	20220805	-43.81	3200	20230327	17.66	4575	-17.70	20230608	3200	17.66	20230327	6700	-43.81	20220805	3200	17.66	20230327	1.79	N	005750	1000	166 억	229332	N	N	0	N	N
124	20230710	140159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3830	65	2	1.73	50682215	13452	38.64	3765	3855	3725	4890	2640	3765	3767.63	1.38	0	724	3935	3850	3760	3675	3585	3805	3630	167	1125	1000	2560	5	1	16672240	639	-78.16	0.40	12	0.08	-49.00	9514.00	6700	20220805	-42.84	3200	20230327	19.69	4575	-16.28	20230608	3200	19.69	20230327	6700	-42.84	20220805	3200	19.69	20230327	1.79	N	005750	1000	166 억	229332	N	N	0	N	N
125	20230710	130158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3780	15	2	0.40	40530910	10786	30.99	3765	3820	3725	4890	2640	3765	3757.73	1.38	0	662	3935	3850	3760	3675	3585	3805	3630	167	1125	1000	2560	5	1	16672240	630	-77.14	0.40	12	0.06	-49.00	9514.00	6700	20220805	-43.58	3200	20230327	18.12	4575	-17.38	20230608	3200	18.12	20230327	6700	-43.58	20220805	3200	18.12	20230327	1.79	N	005750	1000	166 억	229332	N	N	0	N	N
126	20230710	120201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3780	15	2	0.40	35724270	9519	27.35	3765	3820	3725	4890	2640	3765	3752.94	1.38	0	971	3935	3850	3760	3675	3585	3805	3630	167	1125	1000	2560	5	1	16672240	630	-77.14	0.40	12	0.06	-49.00	9514.00	6700	20220805	-43.58	3200	20230327	18.12	4575	-17.38	20230608	3200	18.12	20230327	6700	-43.58	20220805	3200	18.12	20230327	1.79	N	005750	1000	166 억	229332	N	N	0	N	N
127	20230710	110200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3750	-15	5	-0.40	27312235	7287	20.93	3765	3820	3725	4890	2640	3765	3748.08	1.38	0	512	3935	3850	3760	3675	3585	3805	3630	167	1125	1000	2560	5	1	16672240	625	-76.53	0.39	12	0.04	-49.00	9514.00	6700	20220805	-44.03	3200	20230327	17.19	4575	-18.03	20230608	3200	17.19	20230327	6700	-44.03	20220805	3200	17.19	20230327	1.79	N	005750	1000	166 억	229332	N	N	0	N	N
128	20230710	100159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3735	-30	5	-0.80	23174425	6183	17.76	3765	3820	3725	4890	2640	3765	3748.09	1.38	0	187	3935	3850	3760	3675	3585	3805	3630	167	1125	1000	2560	5	1	16672240	623	-76.22	0.39	12	0.04	-49.00	9514.00	6700	20220805	-44.25	3200	20230327	16.72	4575	-18.36	20230608	3200	16.72	20230327	6700	-44.25	20220805	3200	16.72	20230327	1.79	N	005750	1000	166 억	229332	N	N	0	N	N
129	20230710	090200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3815	50	2	1.33	387900	103	0.30	3765	3820	3765	4890	2640	3765	3766.02	1.38	0	0	3935	3850	3760	3675	3585	3805	3630	167	1125	1000	2560	5	1	16672240	636	-77.86	0.40	12	0.00	-49.00	9514.00	6700	20220805	-43.06	3200	20230327	19.22	4575	-16.61	20230608	3200	19.22	20230327	6700	-43.06	20220805	3200	19.22	20230327	1.79	N	005750	1000	166 억	229332	N	N	0	N	N
130	20230707	160158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3765	45	2	1.21	130001620	34711	43.80	3840	3845	3670	4835	2605	3720	3745.25	1.46	0	-13879	4126	3922	3806	3602	3486	3865	3545	167	1115	1000	2520	5	1	16672240	628	-76.84	0.40	12	0.21	-49.00	9514.00	6700	20220805	-43.81	3200	20230327	17.66	4575	-17.70	20230608	3200	17.66	20230327	6700	-43.81	20220805	3200	17.66	20230327	1.79	N	005750	1000	166 억	243437	N	N	12	N	N
131	20230707	150159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3765	45	2	1.21	114456555	30580	38.59	3840	3845	3670	4835	2605	3720	3742.86	1.46	0	-13717	4126	3922	3806	3602	3486	3865	3545	167	1115	1000	2520	5	1	16672240	628	-76.84	0.40	12	0.18	-49.00	9514.00	6700	20220805	-43.81	3200	20230327	17.66	4575	-17.70	20230608	3200	17.66	20230327	6700	-43.81	20220805	3200	17.66	20230327	1.79	N	005750	1000	166 억	243437	N	N	12	N	N
132	20230707	140201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3745	25	2	0.67	80041705	21400	27.00	3840	3845	3670	4835	2605	3720	3740.27	1.46	0	-8603	4126	3922	3806	3602	3486	3865	3545	167	1115	1000	2520	5	1	16672240	624	-76.43	0.39	12	0.13	-49.00	9514.00	6700	20220805	-44.10	3200	20230327	17.03	4575	-18.14	20230608	3200	17.03	20230327	6700	-44.10	20220805	3200	17.03	20230327	1.79	N	005750	1000	166 억	243437	N	N	12	N	N
133	20230707	130201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3795	75	2	2.02	72299690	19346	24.41	3840	3845	3670	4835	2605	3720	3737.19	1.46	0	-8270	4126	3922	3806	3602	3486	3865	3545	167	1115	1000	2520	5	1	16672240	633	-77.45	0.40	12	0.12	-49.00	9514.00	6700	20220805	-43.36	3200	20230327	18.59	4575	-17.05	20230608	3200	18.59	20230327	6700	-43.36	20220805	3200	18.59	20230327	1.79	N	005750	1000	166 억	243437	N	N	12	N	N
134	20230707	120200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3765	45	2	1.21	49630475	13382	16.89	3840	3840	3670	4835	2605	3720	3708.75	1.46	0	-6363	4126	3922	3806	3602	3486	3865	3545	167	1115	1000	2520	5	1	16672240	628	-76.84	0.40	12	0.08	-49.00	9514.00	6700	20220805	-43.81	3200	20230327	17.66	4575	-17.70	20230608	3200	17.66	20230327	6700	-43.81	20220805	3200	17.66	20230327	1.79	N	005750	1000	166 억	243437	N	N	12	N	N
135	20230707	110200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3675	-45	5	-1.21	39032065	10550	13.31	3840	3840	3670	4835	2605	3720	3699.72	1.46	0	-6184	4126	3922	3806	3602	3486	3865	3545	167	1115	1000	2520	5	1	16672240	613	-75.00	0.39	12	0.06	-49.00	9514.00	6700	20220805	-45.15	3200	20230327	14.84	4575	-19.67	20230608	3200	14.84	20230327	6700	-45.15	20220805	3200	14.84	20230327	1.79	N	005750	1000	166 억	243437	N	N	12	N	N
136	20230707	100200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3680	-40	5	-1.08	12557490	3376	4.26	3840	3840	3680	4835	2605	3720	3719.64	1.46	0	-1379	4126	3922	3806	3602	3486	3865	3545	167	1115	1000	2520	5	1	16672240	614	-75.10	0.39	12	0.02	-49.00	9514.00	6700	20220805	-45.07	3200	20230327	15.00	4575	-19.56	20230608	3200	15.00	20230327	6700	-45.07	20220805	3200	15.00	20230327	1.79	N	005750	1000	166 억	243437	N	N	12	N	N
137	20230707	090200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3820	100	2	2.69	1946810	509	0.64	3840	3840	3795	4835	2605	3720	3824.77	1.46	0	-236	4126	3922	3806	3602	3486	3865	3545	167	1115	1000	2520	5	1	16672240	637	-77.96	0.40	12	0.00	-49.00	9514.00	6700	20220805	-42.99	3200	20230327	19.38	4575	-16.50	20230608	3200	19.38	20230327	6700	-42.99	20220805	3200	19.38	20230327	1.79	N	005750	1000	166 억	243437	N	N	12	N	N
138	20230706	160157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3720	-275	5	-6.88	300251930	79236	243.95	3995	4010	3690	5190	2800	3995	3789.53	1.58	0	-18410	4115	4055	4010	3950	3905	4085	3980	167	1195	1000	2710	5	1	16672240	620	-75.92	0.39	12	0.48	-49.00	9514.00	6700	20220805	-44.48	3200	20230327	16.25	4575	-18.69	20230608	3200	16.25	20230327	6700	-44.48	20220805	3200	16.25	20230327	1.82	N	005750	1000	166 억	263416	N	N	12	N	N
139	20230706	150159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3760	-235	5	-5.88	250220295	65776	202.51	3995	4010	3720	5190	2800	3995	3804.13	1.58	0	-17445	4115	4055	4010	3950	3905	4085	3980	167	1195	1000	2710	5	1	16672240	627	-76.73	0.40	12	0.39	-49.00	9514.00	6700	20220805	-43.88	3200	20230327	17.50	4575	-17.81	20230608	3200	17.50	20230327	6700	-43.88	20220805	3200	17.50	20230327	1.82	N	005750	1000	166 억	263416	N	N	0	N	N
140	20230706	140159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3750	-245	5	-6.13	192604320	50389	155.14	3995	4010	3720	5190	2800	3995	3822.35	1.58	0	-14845	4115	4055	4010	3950	3905	4085	3980	167	1195	1000	2710	5	1	16672240	625	-76.53	0.39	12	0.30	-49.00	9514.00	6700	20220805	-44.03	3200	20230327	17.19	4575	-18.03	20230608	3200	17.19	20230327	6700	-44.03	20220805	3200	17.19	20230327	1.82	N	005750	1000	166 억	263416	N	N	0	N	N
141	20230706	130158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3760	-235	5	-5.88	168475105	43959	135.34	3995	4010	3720	5190	2800	3995	3832.55	1.58	0	-14066	4115	4055	4010	3950	3905	4085	3980	167	1195	1000	2710	5	1	16672240	627	-76.73	0.40	12	0.26	-49.00	9514.00	6700	20220805	-43.88	3200	20230327	17.50	4575	-17.81	20230608	3200	17.50	20230327	6700	-43.88	20220805	3200	17.50	20230327	1.82	N	005750	1000	166 억	263416	N	N	0	N	N
142	20230706	120158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3840	-155	5	-3.88	142210070	37025	113.99	3995	4010	3720	5190	2800	3995	3840.92	1.58	0	-10753	4115	4055	4010	3950	3905	4085	3980	167	1195	1000	2710	5	1	16672240	640	-78.37	0.40	12	0.22	-49.00	9514.00	6700	20220805	-42.69	3200	20230327	20.00	4575	-16.07	20230608	3200	20.00	20230327	6700	-42.69	20220805	3200	20.00	20230327	1.82	N	005750	1000	166 억	263416	N	N	0	N	N
143	20230706	110159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3830	-165	5	-4.13	104600335	27240	83.87	3995	4010	3720	5190	2800	3995	3839.95	1.58	0	-4285	4115	4055	4010	3950	3905	4085	3980	167	1195	1000	2710	5	1	16672240	639	-78.16	0.40	12	0.16	-49.00	9514.00	6700	20220805	-42.84	3200	20230327	19.69	4575	-16.28	20230608	3200	19.69	20230327	6700	-42.84	20220805	3200	19.69	20230327	1.82	N	005750	1000	166 억	263416	N	N	0	N	N
144	20230706	100159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3805	-190	5	-4.76	81258515	21115	65.01	3995	4010	3720	5190	2800	3995	3848.38	1.58	0	-3570	4115	4055	4010	3950	3905	4085	3980	167	1195	1000	2710	5	1	16672240	634	-77.65	0.40	12	0.13	-49.00	9514.00	6700	20220805	-43.21	3200	20230327	18.91	4575	-16.83	20230608	3200	18.91	20230327	6700	-43.21	20220805	3200	18.91	20230327	1.82	N	005750	1000	166 억	263416	N	N	0	N	N
145	20230706	090159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3995	0	3	0.00	119850	30	0.09	3995	3995	3995	5190	2800	3995	3995.00	1.58	0	0	4115	4055	4010	3950	3905	4085	3980	167	1195	1000	2710	5	1	16672240	666	-81.53	0.42	12	0.00	-49.00	9514.00	6700	20220805	-40.37	3200	20230327	24.84	4575	-12.68	20230608	3200	24.84	20230327	6700	-40.37	20220805	3200	24.84	20230327	1.82	N	005750	1000	166 억	263416	N	N	0	N	N
146	20230705	160159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3995	0	3	0.00	129549670	32466	42.43	3965	4070	3965	5190	2800	3995	3990.30	1.59	0	-1780	4145	4070	3990	3915	3835	4030	3875	167	1195	1000	2710	5	1	16672240	666	-81.53	0.42	12	0.19	-49.00	9514.00	6700	20220805	-40.37	3200	20230327	24.84	4575	-12.68	20230608	3200	24.84	20230327	6700	-40.37	20220805	3200	24.84	20230327	1.85	N	005750	1000	166 억	265877	N	N	0	N	N
147	20230705	150158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3990	-5	5	-0.13	103889135	26013	34.00	3965	4070	3965	5190	2800	3995	3993.74	1.59	0	-1757	4145	4070	3990	3915	3835	4030	3875	167	1195	1000	2710	5	1	16672240	665	-81.43	0.42	12	0.16	-49.00	9514.00	6700	20220805	-40.45	3200	20230327	24.69	4575	-12.79	20230608	3200	24.69	20230327	6700	-40.45	20220805	3200	24.69	20230327	1.85	N	005750	1000	166 억	265877	N	N	0	N	N
148	20230705	140157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3980	-15	5	-0.38	88728205	22211	29.03	3965	4070	3965	5190	2800	3995	3994.79	1.59	0	-1497	4145	4070	3990	3915	3835	4030	3875	167	1195	1000	2710	5	1	16672240	664	-81.22	0.42	12	0.13	-49.00	9514.00	6700	20220805	-40.60	3200	20230327	24.38	4575	-13.01	20230608	3200	24.38	20230327	6700	-40.60	20220805	3200	24.38	20230327	1.85	N	005750	1000	166 억	265877	N	N	0	N	N
149	20230705	130156	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3995	0	3	0.00	81087745	20294	26.52	3965	4070	3965	5190	2800	3995	3995.65	1.59	0	-1312	4145	4070	3990	3915	3835	4030	3875	167	1195	1000	2710	5	1	16672240	666	-81.53	0.42	12	0.12	-49.00	9514.00	6700	20220805	-40.37	3200	20230327	24.84	4575	-12.68	20230608	3200	24.84	20230327	6700	-40.37	20220805	3200	24.84	20230327	1.85	N	005750	1000	166 억	265877	N	N	0	N	N
150	20230705	120158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3995	0	3	0.00	67918360	16976	22.19	3965	4070	3965	5190	2800	3995	4000.85	1.59	0	-1234	4145	4070	3990	3915	3835	4030	3875	167	1195	1000	2710	5	1	16672240	666	-81.53	0.42	12	0.10	-49.00	9514.00	6700	20220805	-40.37	3200	20230327	24.84	4575	-12.68	20230608	3200	24.84	20230327	6700	-40.37	20220805	3200	24.84	20230327	1.85	N	005750	1000	166 억	265877	N	N	0	N	N
151	20230705	110158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3995	0	3	0.00	40490455	10098	13.20	3965	4070	3965	5190	2800	3995	4009.75	1.59	0	-869	4145	4070	3990	3915	3835	4030	3875	167	1195	1000	2710	5	1	16672240	666	-81.53	0.42	12	0.06	-49.00	9514.00	6700	20220805	-40.37	3200	20230327	24.84	4575	-12.68	20230608	3200	24.84	20230327	6700	-40.37	20220805	3200	24.84	20230327	1.85	N	005750	1000	166 억	265877	N	N	0	N	N
152	20230705	100158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4020	25	2	0.63	17291240	4315	5.64	3965	4025	3965	5190	2800	3995	4007.24	1.59	0	-515	4145	4070	3990	3915	3835	4030	3875	167	1195	1000	2710	5	1	16672240	670	-82.04	0.42	12	0.03	-49.00	9514.00	6700	20220805	-40.00	3200	20230327	25.62	4575	-12.13	20230608	3200	25.62	20230327	6700	-40.00	20220805	3200	25.62	20230327	1.85	N	005750	1000	166 억	265877	N	N	0	N	N
153	20230705	090157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3965	-30	5	-0.75	325130	82	0.11	3965	3965	3965	5190	2800	3995	3965.00	1.59	0	0	4145	4070	3990	3915	3835	4030	3875	167	1195	1000	2710	5	1	16672240	661	-80.92	0.42	12	0.00	-49.00	9514.00	6700	20220805	-40.82	3200	20230327	23.91	4575	-13.33	20230608	3200	23.91	20230327	6700	-40.82	20220805	3200	23.91	20230327	1.85	N	005750	1000	166 억	265877	N	N	0	N	N
154	20230704	160157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3995	-70	5	-1.72	298147770	74842	116.10	4015	4065	3910	5280	2850	4065	3983.70	1.55	0	6782	4278	4171	4098	3991	3918	4135	3955	167	1215	1000	2760	5	1	16672240	666	-81.53	0.42	12	0.45	-49.00	9514.00	6700	20220805	-40.37	3200	20230327	24.84	4575	-12.68	20230608	3200	24.84	20230327	6700	-40.37	20220805	3200	24.84	20230327	1.87	N	005750	1000	166 억	258782	N	N	1	N	N
155	20230704	150156	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4000	-65	5	-1.60	267129050	67042	104.00	4015	4065	3910	5280	2850	4065	3984.50	1.55	0	6333	4278	4171	4098	3991	3918	4135	3955	167	1215	1000	2760	5	1	16672240	667	-81.63	0.42	12	0.40	-49.00	9514.00	6700	20220805	-40.30	3200	20230327	25.00	4575	-12.57	20230608	3200	25.00	20230327	6700	-40.30	20220805	3200	25.00	20230327	1.87	N	005750	1000	166 억	258782	N	N	1	N	N
156	20230704	140157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4025	-40	5	-0.98	254216045	63826	99.01	4015	4065	3910	5280	2850	4065	3982.95	1.55	0	7660	4278	4171	4098	3991	3918	4135	3955	167	1215	1000	2760	5	1	16672240	671	-82.14	0.42	12	0.38	-49.00	9514.00	6700	20220805	-39.93	3200	20230327	25.78	4575	-12.02	20230608	3200	25.78	20230327	6700	-39.93	20220805	3200	25.78	20230327	1.87	N	005750	1000	166 억	258782	N	N	1	N	N
157	20230704	130155	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4005	-60	5	-1.48	248105810	62312	96.66	4015	4065	3910	5280	2850	4065	3981.67	1.55	0	8107	4278	4171	4098	3991	3918	4135	3955	167	1215	1000	2760	5	1	16672240	668	-81.73	0.42	12	0.37	-49.00	9514.00	6700	20220805	-40.22	3200	20230327	25.16	4575	-12.46	20230608	3200	25.16	20230327	6700	-40.22	20220805	3200	25.16	20230327	1.87	N	005750	1000	166 억	258782	N	N	1	N	N
158	20230704	120157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4000	-65	5	-1.60	240288550	60362	93.64	4015	4065	3910	5280	2850	4065	3980.79	1.55	0	8293	4278	4171	4098	3991	3918	4135	3955	167	1215	1000	2760	5	1	16672240	667	-81.63	0.42	12	0.36	-49.00	9514.00	6700	20220805	-40.30	3200	20230327	25.00	4575	-12.57	20230608	3200	25.00	20230327	6700	-40.30	20220805	3200	25.00	20230327	1.87	N	005750	1000	166 억	258782	N	N	1	N	N
159	20230704	110154	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3960	-105	5	-2.58	230396425	57872	89.78	4015	4065	3910	5280	2850	4065	3981.14	1.55	0	7579	4278	4171	4098	3991	3918	4135	3955	167	1215	1000	2760	5	1	16672240	660	-80.82	0.42	12	0.35	-49.00	9514.00	6700	20220805	-40.90	3200	20230327	23.75	4575	-13.44	20230608	3200	23.75	20230327	6700	-40.90	20220805	3200	23.75	20230327	1.87	N	005750	1000	166 억	258782	N	N	1	N	N
160	20230704	100155	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3985	-80	5	-1.97	110836160	27563	42.76	4015	4065	3980	5280	2850	4065	4021.19	1.55	0	985	4278	4171	4098	3991	3918	4135	3955	167	1215	1000	2760	5	1	16672240	664	-81.33	0.42	12	0.17	-49.00	9514.00	6700	20220805	-40.52	3200	20230327	24.53	4575	-12.90	20230608	3200	24.53	20230327	6700	-40.52	20220805	3200	24.53	20230327	1.87	N	005750	1000	166 억	258782	N	N	1	N	N
161	20230704	090154	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4060	-5	5	-0.12	10677395	2657	4.12	4015	4060	4015	5280	2850	4065	4018.59	1.55	0	574	4278	4171	4098	3991	3918	4135	3955	167	1215	1000	2760	5	1	16672240	677	-82.86	0.43	12	0.02	-49.00	9514.00	6700	20220805	-39.40	3200	20230327	26.88	4575	-11.26	20230608	3200	26.88	20230327	6700	-39.40	20220805	3200	26.88	20230327	1.87	N	005750	1000	166 억	258782	N	N	1	N	N
162	20230703	160153	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4065	0	3	0.00	263290460	64462	102.18	4080	4205	4025	5280	2850	4065	4084.43	1.56	0	1063	4305	4185	4090	3970	3875	4137	3922	167	1215	1000	2760	5	1	16672240	678	-82.96	0.43	12	0.39	-49.00	9514.00	6700	20220805	-39.33	3200	20230327	27.03	4575	-11.15	20230608	3200	27.03	20230327	6700	-39.33	20220805	3200	27.03	20230327	1.91	N	005750	1000	166 억	260122	N	N	1	N	N
163	20230703	150155	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4060	-5	5	-0.12	252364395	61765	97.90	4080	4205	4025	5280	2850	4065	4085.88	1.56	0	1048	4305	4185	4090	3970	3875	4137	3922	167	1215	1000	2760	5	1	16672240	677	-82.86	0.43	12	0.37	-49.00	9514.00	6700	20220805	-39.40	3200	20230327	26.88	4575	-11.26	20230608	3200	26.88	20230327	6700	-39.40	20220805	3200	26.88	20230327	1.91	N	005750	1000	166 억	260122	N	N	0	N	N
164	20230703	140155	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4055	-10	5	-0.25	189549625	46251	73.31	4080	4205	4050	5280	2850	4065	4098.28	1.56	0	934	4305	4185	4090	3970	3875	4137	3922	167	1215	1000	2760	5	1	16672240	676	-82.76	0.43	12	0.28	-49.00	9514.00	6700	20220805	-39.48	3200	20230327	26.72	4575	-11.37	20230608	3200	26.72	20230327	6700	-39.48	20220805	3200	26.72	20230327	1.91	N	005750	1000	166 억	260122	N	N	0	N	N
165	20230703	130154	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4100	35	2	0.86	108590355	26378	41.81	4080	4205	4065	5280	2850	4065	4116.70	1.56	0	483	4305	4185	4090	3970	3875	4137	3922	167	1215	1000	2760	5	1	16672240	684	-83.67	0.43	12	0.16	-49.00	9514.00	6700	20220805	-38.81	3200	20230327	28.12	4575	-10.38	20230608	3200	28.12	20230327	6700	-38.81	20220805	3200	28.12	20230327	1.91	N	005750	1000	166 억	260122	N	N	0	N	N
166	20230703	120155	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4105	40	2	0.98	91597150	22234	35.24	4080	4205	4065	5280	2850	4065	4119.69	1.56	0	798	4305	4185	4090	3970	3875	4137	3922	167	1215	1000	2760	5	1	16672240	684	-83.78	0.43	12	0.13	-49.00	9514.00	6700	20220805	-38.73	3200	20230327	28.28	4575	-10.27	20230608	3200	28.28	20230327	6700	-38.73	20220805	3200	28.28	20230327	1.91	N	005750	1000	166 억	260122	N	N	0	N	N
167	20230703	110154	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4125	60	2	1.48	65976240	15992	25.35	4080	4205	4065	5280	2850	4065	4125.58	1.56	0	800	4305	4185	4090	3970	3875	4137	3922	167	1215	1000	2760	5	1	16672240	688	-84.18	0.43	12	0.10	-49.00	9514.00	6700	20220805	-38.43	3200	20230327	28.91	4575	-9.84	20230608	3200	28.91	20230327	6700	-38.43	20220805	3200	28.91	20230327	1.91	N	005750	1000	166 억	260122	N	N	0	N	N
168	20230703	100153	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4115	50	2	1.23	56159400	13606	21.57	4080	4205	4065	5280	2850	4065	4127.55	1.56	0	685	4305	4185	4090	3970	3875	4137	3922	167	1215	1000	2760	5	1	16672240	686	-83.98	0.43	12	0.08	-49.00	9514.00	6700	20220805	-38.58	3200	20230327	28.59	4575	-10.05	20230608	3200	28.59	20230327	6700	-38.58	20220805	3200	28.59	20230327	1.91	N	005750	1000	166 억	260122	N	N	0	N	N
169	20230703	090153	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4135	70	2	1.72	571660	140	0.22	4080	4135	4080	5280	2850	4065	4083.42	1.56	0	-2	4305	4185	4090	3970	3875	4137	3922	167	1215	1000	2760	5	1	16672240	689	-84.39	0.43	12	0.00	-49.00	9514.00	6700	20220805	-38.28	3200	20230327	29.22	4575	-9.62	20230608	3200	29.22	20230327	6700	-38.28	20220805	3200	29.22	20230327	1.91	N	005750	1000	166 억	260122	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History