KissMeData/005750/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240731	160213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	45	2	1.18	25350290	6594	68.90	3785	3910	3785	4970	2680	3825	3844.44	1.16	1922	4035	3930	3870	3765	3705	3900	3735	167	1145	1000	2670	5	1	16672240	645	-13.87	0.42	12	0.04	-279.00	9208.00	5040	20240624	-23.21	3195	20230727	21.13	5040	-23.21	20240624	3410	13.49	20240108	5040	-23.21	20240624	3315	16.74	20230804	0.40	N	005750	1000	166 억	193894	N	N	17	N	N
3	20240731	150216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	25	2	0.65	22415725	5833	60.95	3785	3910	3785	4970	2680	3825	3842.92	1.16	1500	4035	3930	3870	3765	3705	3900	3735	167	1145	1000	2670	5	1	16672240	642	-13.80	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.61	3195	20230727	20.50	5040	-23.61	20240624	3410	12.90	20240108	5040	-23.61	20240624	3315	16.14	20230804	0.40	N	005750	1000	166 억	193894	N	N	62	N	N
4	20240731	140215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	45	2	1.18	10906485	2838	29.66	3785	3910	3785	4970	2680	3825	3843.02	1.16	1800	4035	3930	3870	3765	3705	3900	3735	167	1145	1000	2670	5	1	16672240	645	-13.87	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.21	3195	20230727	21.13	5040	-23.21	20240624	3410	13.49	20240108	5040	-23.21	20240624	3315	16.74	20230804	0.40	N	005750	1000	166 억	193894	N	N	62	N	N
5	20240731	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	55	2	1.44	10767490	2802	29.28	3785	3910	3785	4970	2680	3825	3842.79	1.16	1800	4035	3930	3870	3765	3705	3900	3735	167	1145	1000	2670	5	1	16672240	647	-13.91	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.02	3195	20230727	21.44	5040	-23.02	20240624	3410	13.78	20240108	5040	-23.02	20240624	3315	17.04	20230804	0.40	N	005750	1000	166 억	193894	N	N	62	N	N
6	20240731	120215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	10	2	0.26	2257705	589	6.15	3785	3850	3785	4970	2680	3825	3833.12	1.16	66	4035	3930	3870	3765	3705	3900	3735	167	1145	1000	2670	5	1	16672240	639	-13.75	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.91	3195	20230727	20.03	5040	-23.91	20240624	3410	12.46	20240108	5040	-23.91	20240624	3315	15.69	20230804	0.40	N	005750	1000	166 억	193894	N	N	62	N	N
7	20240731	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	25	2	0.65	929990	243	2.54	3785	3850	3785	4970	2680	3825	3827.12	1.16	38	4035	3930	3870	3765	3705	3900	3735	167	1145	1000	2670	5	1	16672240	642	-13.80	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.61	3195	20230727	20.50	5040	-23.61	20240624	3410	12.90	20240108	5040	-23.61	20240624	3315	16.14	20230804	0.40	N	005750	1000	166 억	193894	N	N	62	N	N
8	20240731	100213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	25	2	0.65	642725	168	1.76	3785	3850	3785	4970	2680	3825	3825.74	1.16	33	4035	3930	3870	3765	3705	3900	3735	167	1145	1000	2670	5	1	16672240	642	-13.80	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.61	3195	20230727	20.50	5040	-23.61	20240624	3410	12.90	20240108	5040	-23.61	20240624	3315	16.14	20230804	0.40	N	005750	1000	166 억	193894	N	N	62	N	N
9	20240731	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	0	3	0.00	102235	27	0.28	3785	3825	3785	4970	2680	3825	3786.48	1.16	-4	4035	3930	3870	3765	3705	3900	3735	167	1145	1000	2670	5	1	16672240	638	-13.71	0.42	12	0.00	-279.00	9208.00	5040	20240624	-24.11	3195	20230727	19.72	5040	-24.11	20240624	3410	12.17	20240108	5040	-24.11	20240624	3315	15.38	20230804	0.40	N	005750	1000	166 억	193894	N	N	62	N	N
10	20240730	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	-135	5	-3.41	37391510	9570	202.41	3920	3975	3810	5140	2775	3960	3907.21	1.17	-807	4060	4010	3910	3860	3760	4035	3885	167	1180	1000	2770	5	1	16672240	638	-13.71	0.42	12	0.06	-279.00	9208.00	5040	20240624	-24.11	3195	20230727	19.72	5040	-24.11	20240624	3410	12.17	20240108	5040	-24.11	20240624	3315	15.38	20230804	0.40	N	005750	1000	166 억	194592	N	N	62	N	N
11	20240730	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	-125	5	-3.16	31230125	7969	168.55	3920	3975	3810	5140	2775	3960	3918.95	1.17	-535	4060	4010	3910	3860	3760	4035	3885	167	1180	1000	2770	5	1	16672240	639	-13.75	0.42	12	0.05	-279.00	9208.00	5040	20240624	-23.91	3195	20230727	20.03	5040	-23.91	20240624	3410	12.46	20240108	5040	-23.91	20240624	3315	15.69	20230804	0.40	N	005750	1000	166 억	194592	N	N	0	N	N
12	20240730	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	-55	5	-1.39	22479580	5688	120.30	3920	3975	3885	5140	2775	3960	3952.11	1.17	-896	4060	4010	3910	3860	3760	4035	3885	167	1180	1000	2770	5	1	16672240	651	-14.00	0.42	12	0.03	-279.00	9208.00	5040	20240624	-22.52	3195	20230727	22.22	5040	-22.52	20240624	3410	14.52	20240108	5040	-22.52	20240624	3315	17.80	20230804	0.40	N	005750	1000	166 억	194592	N	N	0	N	N
13	20240730	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3935	-25	5	-0.63	20292900	5129	108.48	3920	3975	3920	5140	2775	3960	3956.50	1.17	-891	4060	4010	3910	3860	3760	4035	3885	167	1180	1000	2770	5	1	16672240	656	-14.10	0.43	12	0.03	-279.00	9208.00	5040	20240624	-21.92	3195	20230727	23.16	5040	-21.92	20240624	3410	15.40	20240108	5040	-21.92	20240624	3315	18.70	20230804	0.40	N	005750	1000	166 억	194592	N	N	0	N	N
14	20240730	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3965	5	2	0.13	18033105	4556	96.36	3920	3975	3920	5140	2775	3960	3958.10	1.17	-543	4060	4010	3910	3860	3760	4035	3885	167	1180	1000	2770	5	1	16672240	661	-14.21	0.43	12	0.03	-279.00	9208.00	5040	20240624	-21.33	3195	20230727	24.10	5040	-21.33	20240624	3410	16.28	20240108	5040	-21.33	20240624	3315	19.61	20230804	0.40	N	005750	1000	166 억	194592	N	N	0	N	N
15	20240730	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3970	10	2	0.25	7063145	1787	37.80	3920	3975	3920	5140	2775	3960	3952.52	1.17	-548	4060	4010	3910	3860	3760	4035	3885	167	1180	1000	2770	5	1	16672240	662	-14.23	0.43	12	0.01	-279.00	9208.00	5040	20240624	-21.23	3195	20230727	24.26	5040	-21.23	20240624	3410	16.42	20240108	5040	-21.23	20240624	3315	19.76	20230804	0.40	N	005750	1000	166 억	194592	N	N	0	N	N
16	20240730	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3965	5	2	0.13	5603990	1419	30.01	3920	3975	3920	5140	2775	3960	3949.25	1.17	-525	4060	4010	3910	3860	3760	4035	3885	167	1180	1000	2770	5	1	16672240	661	-14.21	0.43	12	0.01	-279.00	9208.00	5040	20240624	-21.33	3195	20230727	24.10	5040	-21.33	20240624	3410	16.28	20240108	5040	-21.33	20240624	3315	19.61	20230804	0.40	N	005750	1000	166 억	194592	N	N	0	N	N
17	20240730	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3925	-35	5	-0.88	1156460	295	6.24	3920	3975	3920	5140	2775	3960	3920.20	1.17	-33	4060	4010	3910	3860	3760	4035	3885	167	1180	1000	2770	5	1	16672240	654	-14.07	0.43	12	0.00	-279.00	9208.00	5040	20240624	-22.12	3195	20230727	22.85	5040	-22.12	20240624	3410	15.10	20240108	5040	-22.12	20240624	3315	18.40	20230804	0.40	N	005750	1000	166 억	194592	N	N	0	N	N
18	20240729	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3960	155	2	4.07	18278865	4727	82.83	3865	3960	3810	4945	2665	3805	3866.69	1.17	-734	3931	3867	3816	3752	3701	3842	3727	167	1140	1000	2660	5	1	16672240	660	-14.19	0.43	12	0.03	-279.00	9208.00	5040	20240624	-21.43	3195	20230727	23.94	5040	-21.43	20240624	3410	16.13	20240108	5040	-21.43	20240624	3315	19.46	20230804	0.40	N	005750	1000	166 억	195326	N	N	1	N	N
19	20240729	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	35	2	0.92	10774595	2806	49.17	3865	3870	3810	4945	2665	3805	3839.84	1.17	249	3931	3867	3816	3752	3701	3842	3727	167	1140	1000	2660	5	1	16672240	640	-13.76	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.81	3195	20230727	20.19	5040	-23.81	20240624	3410	12.61	20240108	5040	-23.81	20240624	3315	15.84	20230804	0.40	N	005750	1000	166 억	195326	N	N	1	N	N
20	20240729	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	50	2	1.31	7678070	2002	35.08	3865	3870	3810	4945	2665	3805	3835.20	1.17	105	3931	3867	3816	3752	3701	3842	3727	167	1140	1000	2660	5	1	16672240	643	-13.82	0.42	12	0.01	-279.00	9208.00	5040	20240624	-23.51	3195	20230727	20.66	5040	-23.51	20240624	3410	13.05	20240108	5040	-23.51	20240624	3315	16.29	20230804	0.40	N	005750	1000	166 억	195326	N	N	1	N	N
21	20240729	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	55	2	1.45	7180180	1873	32.82	3865	3870	3810	4945	2665	3805	3833.52	1.17	96	3931	3867	3816	3752	3701	3842	3727	167	1140	1000	2660	5	1	16672240	644	-13.84	0.42	12	0.01	-279.00	9208.00	5040	20240624	-23.41	3195	20230727	20.81	5040	-23.41	20240624	3410	13.20	20240108	5040	-23.41	20240624	3315	16.44	20230804	0.40	N	005750	1000	166 억	195326	N	N	1	N	N
22	20240729	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	25	2	0.66	5509235	1439	25.21	3865	3870	3810	4945	2665	3805	3828.52	1.17	78	3931	3867	3816	3752	3701	3842	3727	167	1140	1000	2660	5	1	16672240	639	-13.73	0.42	12	0.01	-279.00	9208.00	5040	20240624	-24.01	3195	20230727	19.87	5040	-24.01	20240624	3410	12.32	20240108	5040	-24.01	20240624	3315	15.54	20230804	0.40	N	005750	1000	166 억	195326	N	N	1	N	N
23	20240729	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	25	2	0.66	5313905	1388	24.32	3865	3870	3810	4945	2665	3805	3828.46	1.17	129	3931	3867	3816	3752	3701	3842	3727	167	1140	1000	2660	5	1	16672240	639	-13.73	0.42	12	0.01	-279.00	9208.00	5040	20240624	-24.01	3195	20230727	19.87	5040	-24.01	20240624	3410	12.32	20240108	5040	-24.01	20240624	3315	15.54	20230804	0.40	N	005750	1000	166 억	195326	N	N	1	N	N
24	20240729	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	55	2	1.45	2726275	710	12.44	3865	3870	3815	4945	2665	3805	3839.82	1.17	70	3931	3867	3816	3752	3701	3842	3727	167	1140	1000	2660	5	1	16672240	644	-13.84	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.41	3195	20230727	20.81	5040	-23.41	20240624	3410	13.20	20240108	5040	-23.41	20240624	3315	16.44	20230804	0.40	N	005750	1000	166 억	195326	N	N	1	N	N
25	20240729	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	60	2	1.58	347850	90	1.58	3865	3865	3865	4945	2665	3805	3865.00	1.17	-65	3931	3867	3816	3752	3701	3842	3727	167	1140	1000	2660	5	1	16672240	644	-13.85	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.31	3195	20230727	20.97	5040	-23.31	20240624	3410	13.34	20240108	5040	-23.31	20240624	3315	16.59	20230804	0.40	N	005750	1000	166 억	195326	N	N	1	N	N
26	20240726	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-45	5	-1.17	21827220	5707	108.95	3815	3880	3765	5000	2695	3850	3824.64	1.17	78	3970	3910	3860	3800	3750	3885	3775	167	1150	1000	2690	5	1	16672240	634	-13.64	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.50	3195	20230727	19.09	5040	-24.50	20240624	3410	11.58	20240108	5040	-24.50	20240624	3195	19.09	20230727	0.39	N	005750	1000	166 억	195248	N	N	1	N	N
27	20240726	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	-20	5	-0.52	20461195	5348	102.10	3815	3880	3765	5000	2695	3850	3825.95	1.17	48	3970	3910	3860	3800	3750	3885	3775	167	1150	1000	2690	5	1	16672240	639	-13.73	0.42	12	0.03	-279.00	9208.00	5040	20240624	-24.01	3195	20230727	19.87	5040	-24.01	20240624	3410	12.32	20240108	5040	-24.01	20240624	3195	19.87	20230727	0.39	N	005750	1000	166 억	195248	N	N	0	N	N
28	20240726	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3785	-65	5	-1.69	17432865	4553	86.92	3815	3880	3765	5000	2695	3850	3828.87	1.17	121	3970	3910	3860	3800	3750	3885	3775	167	1150	1000	2690	5	1	16672240	631	-13.57	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.90	3195	20230727	18.47	5040	-24.90	20240624	3410	11.00	20240108	5040	-24.90	20240624	3195	18.47	20230727	0.39	N	005750	1000	166 억	195248	N	N	0	N	N
29	20240726	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-45	5	-1.17	13017575	3390	64.72	3815	3880	3765	5000	2695	3850	3839.99	1.17	28	3970	3910	3860	3800	3750	3885	3775	167	1150	1000	2690	5	1	16672240	634	-13.64	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.50	3195	20230727	19.09	5040	-24.50	20240624	3410	11.58	20240108	5040	-24.50	20240624	3195	19.09	20230727	0.39	N	005750	1000	166 억	195248	N	N	0	N	N
30	20240726	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	30	2	0.78	9737000	2535	48.40	3815	3880	3765	5000	2695	3850	3841.03	1.17	-45	3970	3910	3860	3800	3750	3885	3775	167	1150	1000	2690	5	1	16672240	647	-13.91	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.02	3195	20230727	21.44	5040	-23.02	20240624	3410	13.78	20240108	5040	-23.02	20240624	3195	21.44	20230727	0.39	N	005750	1000	166 억	195248	N	N	0	N	N
31	20240726	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	0	3	0.00	6261920	1636	31.23	3815	3875	3765	5000	2695	3850	3827.58	1.17	-32	3970	3910	3860	3800	3750	3885	3775	167	1150	1000	2690	5	1	16672240	642	-13.80	0.42	12	0.01	-279.00	9208.00	5040	20240624	-23.61	3195	20230727	20.50	5040	-23.61	20240624	3410	12.90	20240108	5040	-23.61	20240624	3195	20.50	20230727	0.39	N	005750	1000	166 억	195248	N	N	0	N	N
32	20240726	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	10	2	0.26	5876400	1536	29.32	3815	3875	3765	5000	2695	3850	3825.78	1.17	-26	3970	3910	3860	3800	3750	3885	3775	167	1150	1000	2690	5	1	16672240	644	-13.84	0.42	12	0.01	-279.00	9208.00	5040	20240624	-23.41	3195	20230727	20.81	5040	-23.41	20240624	3410	13.20	20240108	5040	-23.41	20240624	3195	20.81	20230727	0.39	N	005750	1000	166 억	195248	N	N	0	N	N
33	20240726	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3815	-35	5	-0.91	1548925	406	7.75	3815	3850	3815	5000	2695	3850	3815.09	1.17	86	3970	3910	3860	3800	3750	3885	3775	167	1150	1000	2690	5	1	16672240	636	-13.67	0.41	12	0.00	-279.00	9208.00	5040	20240624	-24.31	3195	20230727	19.41	5040	-24.31	20240624	3410	11.88	20240108	5040	-24.31	20240624	3195	19.41	20230727	0.39	N	005750	1000	166 억	195248	N	N	0	N	N
34	20240725	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	-45	5	-1.16	20146290	5236	110.28	3920	3920	3810	5060	2730	3895	3847.65	1.17	230	4158	4026	3898	3766	3638	4092	3832	167	1165	1000	2720	5	1	16672240	642	-13.80	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.61	3195	20230727	20.50	5040	-23.61	20240624	3410	12.90	20240108	5040	-23.61	20240624	3195	20.50	20230727	0.39	N	005750	1000	166 억	195018	N	N	1	N	N
35	20240725	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	-40	5	-1.03	19033315	4947	104.19	3920	3920	3810	5060	2730	3895	3847.45	1.17	235	4158	4026	3898	3766	3638	4092	3832	167	1165	1000	2720	5	1	16672240	643	-13.82	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.51	3195	20230727	20.66	5040	-23.51	20240624	3410	13.05	20240108	5040	-23.51	20240624	3195	20.66	20230727	0.39	N	005750	1000	166 억	195018	N	N	1	N	N
36	20240725	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-30	5	-0.77	18000060	4679	98.55	3920	3920	3810	5060	2730	3895	3846.99	1.17	356	4158	4026	3898	3766	3638	4092	3832	167	1165	1000	2720	5	1	16672240	644	-13.85	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.31	3195	20230727	20.97	5040	-23.31	20240624	3410	13.34	20240108	5040	-23.31	20240624	3195	20.97	20230727	0.39	N	005750	1000	166 억	195018	N	N	1	N	N
37	20240725	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-30	5	-0.77	17733435	4610	97.09	3920	3920	3810	5060	2730	3895	3846.73	1.17	362	4158	4026	3898	3766	3638	4092	3832	167	1165	1000	2720	5	1	16672240	644	-13.85	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.31	3195	20230727	20.97	5040	-23.31	20240624	3410	13.34	20240108	5040	-23.31	20240624	3195	20.97	20230727	0.39	N	005750	1000	166 억	195018	N	N	1	N	N
38	20240725	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	-45	5	-1.16	8483945	2212	46.59	3920	3920	3810	5060	2730	3895	3835.42	1.17	477	4158	4026	3898	3766	3638	4092	3832	167	1165	1000	2720	5	1	16672240	642	-13.80	0.42	12	0.01	-279.00	9208.00	5040	20240624	-23.61	3195	20230727	20.50	5040	-23.61	20240624	3410	12.90	20240108	5040	-23.61	20240624	3195	20.50	20230727	0.39	N	005750	1000	166 억	195018	N	N	1	N	N
39	20240725	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	-5	5	-0.13	8476245	2210	46.55	3920	3920	3810	5060	2730	3895	3835.40	1.17	477	4158	4026	3898	3766	3638	4092	3832	167	1165	1000	2720	5	1	16672240	649	-13.94	0.42	12	0.01	-279.00	9208.00	5040	20240624	-22.82	3195	20230727	21.75	5040	-22.82	20240624	3410	14.08	20240108	5040	-22.82	20240624	3195	21.75	20230727	0.39	N	005750	1000	166 억	195018	N	N	1	N	N
40	20240725	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	-40	5	-1.03	2766300	719	15.14	3920	3920	3810	5060	2730	3895	3847.43	1.17	152	4158	4026	3898	3766	3638	4092	3832	167	1165	1000	2720	5	1	16672240	643	-13.82	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.51	3195	20230727	20.66	5040	-23.51	20240624	3410	13.05	20240108	5040	-23.51	20240624	3195	20.66	20230727	0.39	N	005750	1000	166 억	195018	N	N	1	N	N
41	20240725	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	0	3	0.00	0	0	0.00	0	0	0	5060	2730	3895	0.00	1.17	0	4158	4026	3898	3766	3638	4092	3832	167	1165	1000	2720	5	1	16672240	649	-13.96	0.42	12	0.00	-279.00	9208.00	5040	20240624	-22.72	3195	20230727	21.91	5040	-22.72	20240624	3410	14.22	20240108	5040	-22.72	20240624	3195	21.91	20230727	0.39	N	005750	1000	166 억	195018	N	N	1	N	N
42	20240724	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	125	2	3.32	18295525	4738	90.06	3770	4030	3770	4900	2640	3770	3861.44	1.17	-265	3880	3825	3790	3735	3700	3807	3717	167	1130	1000	2630	5	1	16672240	649	-13.96	0.42	12	0.03	-279.00	9208.00	5040	20240624	-22.72	3195	20230727	21.91	5040	-22.72	20240624	3410	14.22	20240108	5040	-22.72	20240624	3195	21.91	20230727	0.41	N	005750	1000	166 억	195317	N	N	1	N	N
43	20240724	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	75	2	1.99	17216640	4460	84.77	3770	4030	3770	4900	2640	3770	3860.23	1.17	-241	3880	3825	3790	3735	3700	3807	3717	167	1130	1000	2630	5	1	16672240	641	-13.78	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.71	3195	20230727	20.34	5040	-23.71	20240624	3410	12.76	20240108	5040	-23.71	20240624	3195	20.34	20230727	0.41	N	005750	1000	166 억	195317	N	N	4	N	N
44	20240724	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	60	2	1.59	16955490	4392	83.48	3770	4030	3770	4900	2640	3770	3860.54	1.17	-207	3880	3825	3790	3735	3700	3807	3717	167	1130	1000	2630	5	1	16672240	639	-13.73	0.42	12	0.03	-279.00	9208.00	5040	20240624	-24.01	3195	20230727	19.87	5040	-24.01	20240624	3410	12.32	20240108	5040	-24.01	20240624	3195	19.87	20230727	0.41	N	005750	1000	166 억	195317	N	N	4	N	N
45	20240724	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	65	2	1.72	15176155	3929	74.68	3770	4030	3770	4900	2640	3770	3862.60	1.17	-146	3880	3825	3790	3735	3700	3807	3717	167	1130	1000	2630	5	1	16672240	639	-13.75	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.91	3195	20230727	20.03	5040	-23.91	20240624	3410	12.46	20240108	5040	-23.91	20240624	3195	20.03	20230727	0.41	N	005750	1000	166 억	195317	N	N	4	N	N
46	20240724	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3915	145	2	3.85	13784930	3572	67.90	3770	4030	3770	4900	2640	3770	3859.16	1.17	-160	3880	3825	3790	3735	3700	3807	3717	167	1130	1000	2630	5	1	16672240	653	-14.03	0.43	12	0.02	-279.00	9208.00	5040	20240624	-22.32	3195	20230727	22.54	5040	-22.32	20240624	3410	14.81	20240108	5040	-22.32	20240624	3195	22.54	20230727	0.41	N	005750	1000	166 억	195317	N	N	4	N	N
47	20240724	110210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	70	2	1.86	5782990	1522	28.93	3770	3840	3770	4900	2640	3770	3799.60	1.17	191	3880	3825	3790	3735	3700	3807	3717	167	1130	1000	2630	5	1	16672240	640	-13.76	0.42	12	0.01	-279.00	9208.00	5040	20240624	-23.81	3195	20230727	20.19	5040	-23.81	20240624	3410	12.61	20240108	5040	-23.81	20240624	3195	20.19	20230727	0.41	N	005750	1000	166 억	195317	N	N	4	N	N
48	20240724	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	10	2	0.27	4305425	1133	21.54	3770	3825	3770	4900	2640	3770	3800.02	1.17	180	3880	3825	3790	3735	3700	3807	3717	167	1130	1000	2630	5	1	16672240	630	-13.55	0.41	12	0.01	-279.00	9208.00	5040	20240624	-25.00	3195	20230727	18.31	5040	-25.00	20240624	3410	10.85	20240108	5040	-25.00	20240624	3195	18.31	20230727	0.41	N	005750	1000	166 억	195317	N	N	4	N	N
49	20240724	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	0	3	0.00	64090	17	0.32	3770	3770	3770	4900	2640	3770	3770.00	1.17	0	3880	3825	3790	3735	3700	3807	3717	167	1130	1000	2630	5	1	16672240	629	-13.51	0.41	12	0.00	-279.00	9208.00	5040	20240624	-25.20	3195	20230727	18.00	5040	-25.20	20240624	3410	10.56	20240108	5040	-25.20	20240624	3195	18.00	20230727	0.41	N	005750	1000	166 억	195317	N	N	4	N	N
50	20240723	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	-35	5	-0.92	19897395	5260	52.02	3830	3845	3755	4945	2665	3805	3782.77	1.17	-1142	3971	3887	3846	3762	3721	3867	3742	167	1140	1000	2660	5	1	16672240	629	-13.51	0.41	12	0.03	-279.00	9208.00	5040	20240624	-25.20	3195	20230727	18.00	5040	-25.20	20240624	3410	10.56	20240108	5040	-25.20	20240624	3195	18.00	20230727	0.41	N	005750	1000	166 억	194944	N	N	4	N	N
51	20240723	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	-15	5	-0.39	19069595	5041	49.86	3830	3845	3755	4945	2665	3805	3782.90	1.17	-1078	3971	3887	3846	3762	3721	3867	3742	167	1140	1000	2660	5	1	16672240	632	-13.58	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.80	3195	20230727	18.62	5040	-24.80	20240624	3410	11.14	20240108	5040	-24.80	20240624	3195	18.62	20230727	0.41	N	005750	1000	166 억	194944	N	N	0	N	N
52	20240723	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	-5	5	-0.13	18777175	4964	49.10	3830	3845	3755	4945	2665	3805	3782.67	1.17	-1054	3971	3887	3846	3762	3721	3867	3742	167	1140	1000	2660	5	1	16672240	634	-13.62	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.60	3195	20230727	18.94	5040	-24.60	20240624	3410	11.44	20240108	5040	-24.60	20240624	3195	18.94	20230727	0.41	N	005750	1000	166 억	194944	N	N	0	N	N
53	20240723	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	20	2	0.53	18380545	4860	48.07	3830	3845	3755	4945	2665	3805	3782.01	1.17	-997	3971	3887	3846	3762	3721	3867	3742	167	1140	1000	2660	5	1	16672240	638	-13.71	0.42	12	0.03	-279.00	9208.00	5040	20240624	-24.11	3195	20230727	19.72	5040	-24.11	20240624	3410	12.17	20240108	5040	-24.11	20240624	3195	19.72	20230727	0.41	N	005750	1000	166 억	194944	N	N	0	N	N
54	20240723	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3785	-20	5	-0.53	18285440	4835	47.82	3830	3845	3755	4945	2665	3805	3781.89	1.17	-983	3971	3887	3846	3762	3721	3867	3742	167	1140	1000	2660	5	1	16672240	631	-13.57	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.90	3195	20230727	18.47	5040	-24.90	20240624	3410	11.00	20240108	5040	-24.90	20240624	3195	18.47	20230727	0.41	N	005750	1000	166 억	194944	N	N	0	N	N
55	20240723	110210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3765	-40	5	-1.05	14878625	3937	38.94	3830	3845	3755	4945	2665	3805	3779.18	1.17	-556	3971	3887	3846	3762	3721	3867	3742	167	1140	1000	2660	5	1	16672240	628	-13.49	0.41	12	0.02	-279.00	9208.00	5040	20240624	-25.30	3195	20230727	17.84	5040	-25.30	20240624	3410	10.41	20240108	5040	-25.30	20240624	3195	17.84	20230727	0.41	N	005750	1000	166 억	194944	N	N	0	N	N
56	20240723	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3760	-45	5	-1.18	8641300	2285	22.60	3830	3845	3755	4945	2665	3805	3781.75	1.17	9	3971	3887	3846	3762	3721	3867	3742	167	1140	1000	2660	5	1	16672240	627	-13.48	0.41	12	0.01	-279.00	9208.00	5040	20240624	-25.40	3195	20230727	17.68	5040	-25.40	20240624	3410	10.26	20240108	5040	-25.40	20240624	3195	17.68	20230727	0.41	N	005750	1000	166 억	194944	N	N	0	N	N
57	20240723	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	40	2	1.05	256625	67	0.66	3830	3845	3830	4945	2665	3805	3830.22	1.17	-2	3971	3887	3846	3762	3721	3867	3742	167	1140	1000	2660	5	1	16672240	641	-13.78	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.71	3195	20230727	20.34	5040	-23.71	20240624	3410	12.76	20240108	5040	-23.71	20240624	3195	20.34	20230727	0.41	N	005750	1000	166 억	194944	N	N	0	N	N
58	20240722	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-70	5	-1.81	38889845	10077	112.40	3885	3930	3805	5030	2715	3875	3859.27	1.18	-4600	4028	3951	3913	3836	3798	3932	3817	167	1155	1000	2710	5	1	16672240	634	-13.64	0.41	12	0.06	-279.00	9208.00	5040	20240624	-24.50	3195	20230727	19.09	5040	-24.50	20240624	3410	11.58	20240108	5040	-24.50	20240624	3195	19.09	20230727	0.41	N	005750	1000	166 억	196562	N	N	0	N	N
59	20240722	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-10	5	-0.26	37991185	9842	109.78	3885	3930	3820	5030	2715	3875	3860.11	1.18	-4483	4028	3951	3913	3836	3798	3932	3817	167	1155	1000	2710	5	1	16672240	644	-13.85	0.42	12	0.06	-279.00	9208.00	5040	20240624	-23.31	3195	20230727	20.97	5040	-23.31	20240624	3410	13.34	20240108	5040	-23.31	20240624	3195	20.97	20230727	0.41	N	005750	1000	166 억	196562	N	N	0	N	N
60	20240722	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	-35	5	-0.90	21876985	5648	63.00	3885	3930	3840	5030	2715	3875	3873.40	1.18	-2339	4028	3951	3913	3836	3798	3932	3817	167	1155	1000	2710	5	1	16672240	640	-13.76	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.81	3195	20230727	20.19	5040	-23.81	20240624	3410	12.61	20240108	5040	-23.81	20240624	3195	20.19	20230727	0.41	N	005750	1000	166 억	196562	N	N	0	N	N
61	20240722	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3875	0	3	0.00	14783210	3806	42.45	3885	3930	3850	5030	2715	3875	3884.19	1.18	-688	4028	3951	3913	3836	3798	3932	3817	167	1155	1000	2710	5	1	16672240	646	-13.89	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.12	3195	20230727	21.28	5040	-23.12	20240624	3410	13.64	20240108	5040	-23.12	20240624	3195	21.28	20230727	0.41	N	005750	1000	166 억	196562	N	N	0	N	N
62	20240722	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-10	5	-0.26	12358880	3179	35.46	3885	3930	3855	5030	2715	3875	3887.66	1.18	-489	4028	3951	3913	3836	3798	3932	3817	167	1155	1000	2710	5	1	16672240	644	-13.85	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.31	3195	20230727	20.97	5040	-23.31	20240624	3410	13.34	20240108	5040	-23.31	20240624	3195	20.97	20230727	0.41	N	005750	1000	166 억	196562	N	N	0	N	N
63	20240722	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3915	40	2	1.03	10800505	2779	31.00	3885	3930	3855	5030	2715	3875	3886.47	1.18	-463	4028	3951	3913	3836	3798	3932	3817	167	1155	1000	2710	5	1	16672240	653	-14.03	0.43	12	0.02	-279.00	9208.00	5040	20240624	-22.32	3195	20230727	22.54	5040	-22.32	20240624	3410	14.81	20240108	5040	-22.32	20240624	3195	22.54	20230727	0.41	N	005750	1000	166 억	196562	N	N	0	N	N
64	20240722	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	10	2	0.26	4041840	1041	11.61	3885	3905	3875	5030	2715	3875	3882.65	1.18	92	4028	3951	3913	3836	3798	3932	3817	167	1155	1000	2710	5	1	16672240	648	-13.92	0.42	12	0.01	-279.00	9208.00	5040	20240624	-22.92	3195	20230727	21.60	5040	-22.92	20240624	3410	13.93	20240108	5040	-22.92	20240624	3195	21.60	20230727	0.41	N	005750	1000	166 억	196562	N	N	0	N	N
65	20240722	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	10	2	0.26	240720	62	0.69	3885	3890	3880	5030	2715	3875	3882.58	1.18	-27	4028	3951	3913	3836	3798	3932	3817	167	1155	1000	2710	5	1	16672240	648	-13.92	0.42	12	0.00	-279.00	9208.00	5040	20240624	-22.92	3195	20230727	21.60	5040	-22.92	20240624	3410	13.93	20240108	5040	-22.92	20240624	3195	21.60	20230727	0.41	N	005750	1000	166 억	196562	N	N	0	N	N
66	20240719	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3875	-115	5	-2.88	35076105	8965	73.90	3990	3990	3875	5180	2795	3990	3912.56	1.18	-107	4140	4065	3970	3895	3800	4102	3932	167	1190	1000	2790	5	1	16672240	646	-13.89	0.42	12	0.05	-279.00	9208.00	5040	20240624	-23.12	3195	20230727	21.28	5040	-23.12	20240624	3410	13.64	20240108	5040	-23.12	20240624	3195	21.28	20230727	0.41	N	005750	1000	166 억	196671	N	N	4	N	N
67	20240719	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3910	-80	5	-2.01	25588230	6521	53.75	3990	3990	3875	5180	2795	3990	3923.97	1.18	1391	4140	4065	3970	3895	3800	4102	3932	167	1190	1000	2790	5	1	16672240	652	-14.01	0.42	12	0.04	-279.00	9208.00	5040	20240624	-22.42	3195	20230727	22.38	5040	-22.42	20240624	3410	14.66	20240108	5040	-22.42	20240624	3195	22.38	20230727	0.41	N	005750	1000	166 억	196671	N	N	4	N	N
68	20240719	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	-40	5	-1.00	22180800	5651	46.58	3990	3990	3875	5180	2795	3990	3925.11	1.18	1323	4140	4065	3970	3895	3800	4102	3932	167	1190	1000	2790	5	1	16672240	659	-14.16	0.43	12	0.03	-279.00	9208.00	5040	20240624	-21.63	3195	20230727	23.63	5040	-21.63	20240624	3410	15.84	20240108	5040	-21.63	20240624	3195	23.63	20230727	0.41	N	005750	1000	166 억	196671	N	N	4	N	N
69	20240719	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	-40	5	-1.00	21214285	5406	44.56	3990	3990	3875	5180	2795	3990	3924.21	1.18	1323	4140	4065	3970	3895	3800	4102	3932	167	1190	1000	2790	5	1	16672240	659	-14.16	0.43	12	0.03	-279.00	9208.00	5040	20240624	-21.63	3195	20230727	23.63	5040	-21.63	20240624	3410	15.84	20240108	5040	-21.63	20240624	3195	23.63	20230727	0.41	N	005750	1000	166 억	196671	N	N	4	N	N
70	20240719	120205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	-40	5	-1.00	20424230	5206	42.91	3990	3990	3875	5180	2795	3990	3923.21	1.18	1443	4140	4065	3970	3895	3800	4102	3932	167	1190	1000	2790	5	1	16672240	659	-14.16	0.43	12	0.03	-279.00	9208.00	5040	20240624	-21.63	3195	20230727	23.63	5040	-21.63	20240624	3410	15.84	20240108	5040	-21.63	20240624	3195	23.63	20230727	0.41	N	005750	1000	166 억	196671	N	N	4	N	N
71	20240719	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	-40	5	-1.00	19888720	5070	41.79	3990	3990	3875	5180	2795	3990	3922.82	1.18	1445	4140	4065	3970	3895	3800	4102	3932	167	1190	1000	2790	5	1	16672240	659	-14.16	0.43	12	0.03	-279.00	9208.00	5040	20240624	-21.63	3195	20230727	23.63	5040	-21.63	20240624	3410	15.84	20240108	5040	-21.63	20240624	3195	23.63	20230727	0.41	N	005750	1000	166 억	196671	N	N	4	N	N
72	20240719	100156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	-40	5	-1.00	18351785	4680	38.58	3990	3990	3875	5180	2795	3990	3921.32	1.18	1551	4140	4065	3970	3895	3800	4102	3932	167	1190	1000	2790	5	1	16672240	659	-14.16	0.43	12	0.03	-279.00	9208.00	5040	20240624	-21.63	3195	20230727	23.63	5040	-21.63	20240624	3410	15.84	20240108	5040	-21.63	20240624	3195	23.63	20230727	0.41	N	005750	1000	166 억	196671	N	N	4	N	N
73	20240719	090217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3920	-70	5	-1.75	2163865	547	4.51	3990	3990	3920	5180	2795	3990	3955.88	1.18	103	4140	4065	3970	3895	3800	4102	3932	167	1190	1000	2790	5	1	16672240	654	-14.05	0.43	12	0.00	-279.00	9208.00	5040	20240624	-22.22	3195	20230727	22.69	5040	-22.22	20240624	3410	14.96	20240108	5040	-22.22	20240624	3195	22.69	20230727	0.41	N	005750	1000	166 억	196671	N	N	4	N	N
74	20240718	160205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3990	-10	5	-0.25	48317630	12131	70.34	3965	4045	3875	5200	2800	4000	3982.99	1.17	4661	4193	4096	3963	3866	3733	4145	3915	167	1200	1000	2800	5	1	16672240	665	-14.30	0.43	12	0.07	-279.00	9208.00	5040	20240624	-20.83	3195	20230727	24.88	5040	-20.83	20240624	3410	17.01	20240108	5040	-20.83	20240624	3195	24.88	20230727	0.41	N	005750	1000	166 억	195838	N	N	4	N	N
75	20240718	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4005	5	2	0.12	42322910	10632	61.65	3965	4045	3875	5200	2800	4000	3980.71	1.17	4963	4193	4096	3963	3866	3733	4145	3915	167	1200	1000	2800	5	1	16672240	668	-14.35	0.43	12	0.06	-279.00	9208.00	5040	20240624	-20.54	3195	20230727	25.35	5040	-20.54	20240624	3410	17.45	20240108	5040	-20.54	20240624	3195	25.35	20230727	0.41	N	005750	1000	166 억	195838	N	N	7	N	N
76	20240718	140204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4015	15	2	0.38	39143210	9838	57.04	3965	4045	3875	5200	2800	4000	3978.78	1.17	4983	4193	4096	3963	3866	3733	4145	3915	167	1200	1000	2800	5	1	16672240	669	-14.39	0.44	12	0.06	-279.00	9208.00	5040	20240624	-20.34	3195	20230727	25.67	5040	-20.34	20240624	3410	17.74	20240108	5040	-20.34	20240624	3195	25.67	20230727	0.41	N	005750	1000	166 억	195838	N	N	7	N	N
77	20240718	130205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	40	2	1.00	36913700	9284	53.83	3965	4045	3875	5200	2800	4000	3976.06	1.17	4996	4193	4096	3963	3866	3733	4145	3915	167	1200	1000	2800	5	1	16672240	674	-14.48	0.44	12	0.06	-279.00	9208.00	5040	20240624	-19.84	3195	20230727	26.45	5040	-19.84	20240624	3410	18.48	20240108	5040	-19.84	20240624	3195	26.45	20230727	0.41	N	005750	1000	166 억	195838	N	N	7	N	N
78	20240718	120205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	0	3	0.00	26829745	6775	39.28	3965	4000	3875	5200	2800	4000	3960.11	1.17	3060	4193	4096	3963	3866	3733	4145	3915	167	1200	1000	2800	5	1	16672240	667	-14.34	0.43	12	0.04	-279.00	9208.00	5040	20240624	-20.63	3195	20230727	25.20	5040	-20.63	20240624	3410	17.30	20240108	5040	-20.63	20240624	3195	25.20	20230727	0.41	N	005750	1000	166 억	195838	N	N	7	N	N
79	20240718	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3990	-10	5	-0.25	24308190	6143	35.62	3965	4000	3875	5200	2800	4000	3957.06	1.17	2675	4193	4096	3963	3866	3733	4145	3915	167	1200	1000	2800	5	1	16672240	665	-14.30	0.43	12	0.04	-279.00	9208.00	5040	20240624	-20.83	3195	20230727	24.88	5040	-20.83	20240624	3410	17.01	20240108	5040	-20.83	20240624	3195	24.88	20230727	0.41	N	005750	1000	166 억	195838	N	N	7	N	N
80	20240718	100206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3990	-10	5	-0.25	19191980	4861	28.18	3965	3995	3875	5200	2800	4000	3948.15	1.17	1902	4193	4096	3963	3866	3733	4145	3915	167	1200	1000	2800	5	1	16672240	665	-14.30	0.43	12	0.03	-279.00	9208.00	5040	20240624	-20.83	3195	20230727	24.88	5040	-20.83	20240624	3410	17.01	20240108	5040	-20.83	20240624	3195	24.88	20230727	0.41	N	005750	1000	166 억	195838	N	N	7	N	N
81	20240718	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3975	-25	5	-0.62	305320	77	0.45	3965	3975	3965	5200	2800	4000	3965.19	1.17	21	4193	4096	3963	3866	3733	4145	3915	167	1200	1000	2800	5	1	16672240	663	-14.25	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.13	3195	20230727	24.41	5040	-21.13	20240624	3410	16.57	20240108	5040	-21.13	20240624	3195	24.41	20230727	0.41	N	005750	1000	166 억	195838	N	N	7	N	N
82	20240717	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	140	2	3.63	68342185	17247	381.66	3850	4060	3830	5010	2705	3860	3962.55	1.17	29	3926	3892	3851	3817	3776	3872	3797	167	1150	1000	2700	5	1	16672240	667	-14.34	0.43	12	0.10	-279.00	9208.00	5040	20240624	-20.63	3195	20230727	25.20	5040	-20.63	20240624	3410	17.30	20240108	5040	-20.63	20240624	3195	25.20	20230727	0.41	N	005750	1000	166 억	195820	N	N	7	N	N
83	20240717	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3965	105	2	2.72	57151200	14445	319.65	3850	4060	3830	5010	2705	3860	3956.47	1.17	569	3926	3892	3851	3817	3776	3872	3797	167	1150	1000	2700	5	1	16672240	661	-14.21	0.43	12	0.09	-279.00	9208.00	5040	20240624	-21.33	3195	20230727	24.10	5040	-21.33	20240624	3410	16.28	20240108	5040	-21.33	20240624	3195	24.10	20230727	0.41	N	005750	1000	166 억	195820	N	N	5	N	N
84	20240717	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3970	110	2	2.85	52338915	13235	292.87	3850	4060	3830	5010	2705	3860	3954.58	1.17	650	3926	3892	3851	3817	3776	3872	3797	167	1150	1000	2700	5	1	16672240	662	-14.23	0.43	12	0.08	-279.00	9208.00	5040	20240624	-21.23	3195	20230727	24.26	5040	-21.23	20240624	3410	16.42	20240108	5040	-21.23	20240624	3195	24.26	20230727	0.41	N	005750	1000	166 억	195820	N	N	5	N	N
85	20240717	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4015	155	2	4.02	41750830	10587	234.28	3850	4060	3830	5010	2705	3860	3943.59	1.17	1398	3926	3892	3851	3817	3776	3872	3797	167	1150	1000	2700	5	1	16672240	669	-14.39	0.44	12	0.06	-279.00	9208.00	5040	20240624	-20.34	3195	20230727	25.67	5040	-20.34	20240624	3410	17.74	20240108	5040	-20.34	20240624	3195	25.67	20230727	0.41	N	005750	1000	166 억	195820	N	N	5	N	N
86	20240717	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	25	2	0.65	17678945	4560	100.91	3850	3905	3830	5010	2705	3860	3876.96	1.17	734	3926	3892	3851	3817	3776	3872	3797	167	1150	1000	2700	5	1	16672240	648	-13.92	0.42	12	0.03	-279.00	9208.00	5040	20240624	-22.92	3195	20230727	21.60	5040	-22.92	20240624	3410	13.93	20240108	5040	-22.92	20240624	3195	21.60	20230727	0.41	N	005750	1000	166 억	195820	N	N	5	N	N
87	20240717	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	25	2	0.65	8609210	2232	49.39	3850	3895	3830	5010	2705	3860	3857.17	1.17	655	3926	3892	3851	3817	3776	3872	3797	167	1150	1000	2700	5	1	16672240	648	-13.92	0.42	12	0.01	-279.00	9208.00	5040	20240624	-22.92	3195	20230727	21.60	5040	-22.92	20240624	3410	13.93	20240108	5040	-22.92	20240624	3195	21.60	20230727	0.41	N	005750	1000	166 억	195820	N	N	5	N	N
88	20240717	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	30	2	0.78	7823615	2029	44.90	3850	3895	3830	5010	2705	3860	3855.90	1.17	634	3926	3892	3851	3817	3776	3872	3797	167	1150	1000	2700	5	1	16672240	649	-13.94	0.42	12	0.01	-279.00	9208.00	5040	20240624	-22.82	3195	20230727	21.75	5040	-22.82	20240624	3410	14.08	20240108	5040	-22.82	20240624	3195	21.75	20230727	0.41	N	005750	1000	166 억	195820	N	N	5	N	N
89	20240717	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	0	3	0.00	0	0	0.00	0	0	0	5010	2705	3860	0.00	1.17	0	3926	3892	3851	3817	3776	3872	3797	167	1150	1000	2700	5	1	16672240	644	-13.84	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.41	3195	20230727	20.81	5040	-23.41	20240624	3410	13.20	20240108	5040	-23.41	20240624	3195	20.81	20230727	0.41	N	005750	1000	166 억	195820	N	N	5	N	N
90	20240716	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	55	2	1.45	17346815	4515	84.16	3885	3885	3810	4945	2665	3805	3842.04	1.18	-1330	3845	3825	3800	3780	3755	3835	3790	167	1140	1000	2660	5	1	16672240	644	-13.84	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.41	3195	20230727	20.81	5040	-23.41	20240624	3410	13.20	20240108	5040	-23.41	20240624	3195	20.81	20230727	0.41	N	005750	1000	166 억	197139	N	N	5	N	N
91	20240716	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	25	2	0.66	16479915	4290	79.96	3885	3885	3810	4945	2665	3805	3841.47	1.18	-1283	3845	3825	3800	3780	3755	3835	3790	167	1140	1000	2660	5	1	16672240	639	-13.73	0.42	12	0.03	-279.00	9208.00	5040	20240624	-24.01	3195	20230727	19.87	5040	-24.01	20240624	3410	12.32	20240108	5040	-24.01	20240624	3195	19.87	20230727	0.41	N	005750	1000	166 억	197139	N	N	7	N	N
92	20240716	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	15	2	0.39	15320825	3989	74.35	3885	3885	3810	4945	2665	3805	3840.77	1.18	-1280	3845	3825	3800	3780	3755	3835	3790	167	1140	1000	2660	5	1	16672240	637	-13.69	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.21	3195	20230727	19.56	5040	-24.21	20240624	3410	12.02	20240108	5040	-24.21	20240624	3195	19.56	20230727	0.41	N	005750	1000	166 억	197139	N	N	7	N	N
93	20240716	130213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3815	10	2	0.26	15007595	3907	72.82	3885	3885	3810	4945	2665	3805	3841.21	1.18	-1280	3845	3825	3800	3780	3755	3835	3790	167	1140	1000	2660	5	1	16672240	636	-13.67	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.31	3195	20230727	19.41	5040	-24.31	20240624	3410	11.88	20240108	5040	-24.31	20240624	3195	19.41	20230727	0.41	N	005750	1000	166 억	197139	N	N	7	N	N
94	20240716	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3810	5	2	0.13	13885985	3613	67.34	3885	3885	3810	4945	2665	3805	3843.34	1.18	-1369	3845	3825	3800	3780	3755	3835	3790	167	1140	1000	2660	5	1	16672240	635	-13.66	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.40	3195	20230727	19.25	5040	-24.40	20240624	3410	11.73	20240108	5040	-24.40	20240624	3195	19.25	20230727	0.41	N	005750	1000	166 억	197139	N	N	7	N	N
95	20240716	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	15	2	0.39	12127320	3152	58.75	3885	3885	3810	4945	2665	3805	3847.50	1.18	-1536	3845	3825	3800	3780	3755	3835	3790	167	1140	1000	2660	5	1	16672240	637	-13.69	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.21	3195	20230727	19.56	5040	-24.21	20240624	3410	12.02	20240108	5040	-24.21	20240624	3195	19.56	20230727	0.41	N	005750	1000	166 억	197139	N	N	7	N	N
96	20240716	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	60	2	1.58	11564790	3005	56.01	3885	3885	3810	4945	2665	3805	3848.52	1.18	-1576	3845	3825	3800	3780	3755	3835	3790	167	1140	1000	2660	5	1	16672240	644	-13.85	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.31	3195	20230727	20.97	5040	-23.31	20240624	3410	13.34	20240108	5040	-23.31	20240624	3195	20.97	20230727	0.41	N	005750	1000	166 억	197139	N	N	7	N	N
97	20240716	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3810	5	2	0.13	1546500	400	7.46	3885	3885	3810	4945	2665	3805	3866.25	1.18	55	3845	3825	3800	3780	3755	3835	3790	167	1140	1000	2660	5	1	16672240	635	-13.66	0.41	12	0.00	-279.00	9208.00	5040	20240624	-24.40	3195	20230727	19.25	5040	-24.40	20240624	3410	11.73	20240108	5040	-24.40	20240624	3195	19.25	20230727	0.41	N	005750	1000	166 억	197139	N	N	7	N	N
98	20240715	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-15	5	-0.39	20216835	5324	166.64	3775	3820	3775	4965	2675	3820	3797.30	1.18	430	3960	3890	3825	3755	3690	3925	3790	167	1145	1000	2670	5	1	16672240	634	-13.64	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.50	3195	20230727	19.09	5040	-24.50	20240624	3410	11.58	20240108	5040	-24.50	20240624	3195	19.09	20230727	0.41	N	005750	1000	166 억	196690	N	N	7	N	N
99	20240715	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3815	-5	5	-0.13	17934775	4725	147.89	3775	3820	3775	4965	2675	3820	3795.72	1.18	890	3960	3890	3825	3755	3690	3925	3790	167	1145	1000	2670	5	1	16672240	636	-13.67	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.31	3195	20230727	19.41	5040	-24.31	20240624	3410	11.88	20240108	5040	-24.31	20240624	3195	19.41	20230727	0.41	N	005750	1000	166 억	196690	N	N	4	N	N
100	20240715	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-15	5	-0.39	16704400	4402	137.78	3775	3820	3775	4965	2675	3820	3794.73	1.18	744	3960	3890	3825	3755	3690	3925	3790	167	1145	1000	2670	5	1	16672240	634	-13.64	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.50	3195	20230727	19.09	5040	-24.50	20240624	3410	11.58	20240108	5040	-24.50	20240624	3195	19.09	20230727	0.41	N	005750	1000	166 억	196690	N	N	4	N	N
101	20240715	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	-20	5	-0.52	16616885	4379	137.06	3775	3820	3775	4965	2675	3820	3794.68	1.18	732	3960	3890	3825	3755	3690	3925	3790	167	1145	1000	2670	5	1	16672240	634	-13.62	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.60	3195	20230727	18.94	5040	-24.60	20240624	3410	11.44	20240108	5040	-24.60	20240624	3195	18.94	20230727	0.41	N	005750	1000	166 억	196690	N	N	4	N	N
102	20240715	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	-20	5	-0.52	10837165	2862	89.58	3775	3820	3775	4965	2675	3820	3786.57	1.18	734	3960	3890	3825	3755	3690	3925	3790	167	1145	1000	2670	5	1	16672240	634	-13.62	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.60	3195	20230727	18.94	5040	-24.60	20240624	3410	11.44	20240108	5040	-24.60	20240624	3195	18.94	20230727	0.41	N	005750	1000	166 억	196690	N	N	4	N	N
103	20240715	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	-15	5	-0.39	10612240	2803	87.73	3775	3820	3775	4965	2675	3820	3786.03	1.18	696	3960	3890	3825	3755	3690	3925	3790	167	1145	1000	2670	5	1	16672240	634	-13.64	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.50	3195	20230727	19.09	5040	-24.50	20240624	3410	11.58	20240108	5040	-24.50	20240624	3195	19.09	20230727	0.41	N	005750	1000	166 억	196690	N	N	4	N	N
104	20240715	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	0	3	0.00	9312095	2462	77.06	3775	3820	3775	4965	2675	3820	3782.33	1.18	473	3960	3890	3825	3755	3690	3925	3790	167	1145	1000	2670	5	1	16672240	637	-13.69	0.41	12	0.01	-279.00	9208.00	5040	20240624	-24.21	3195	20230727	19.56	5040	-24.21	20240624	3410	12.02	20240108	5040	-24.21	20240624	3195	19.56	20230727	0.41	N	005750	1000	166 억	196690	N	N	4	N	N
105	20240715	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3780	-40	5	-1.05	3778780	1001	31.33	3775	3780	3775	4965	2675	3820	3775.00	1.18	484	3960	3890	3825	3755	3690	3925	3790	167	1145	1000	2670	5	1	16672240	630	-13.55	0.41	12	0.01	-279.00	9208.00	5040	20240624	-25.00	3195	20230727	18.31	5040	-25.00	20240624	3410	10.85	20240108	5040	-25.00	20240624	3195	18.31	20230727	0.41	N	005750	1000	166 억	196690	N	N	4	N	N
106	20240712	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	20	2	0.53	12278560	3193	32.01	3760	3895	3760	4940	2660	3800	3845.46	1.18	312	3933	3866	3833	3766	3733	3850	3750	167	1140	1000	2660	5	1	16672240	637	-13.69	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.21	3195	20230727	19.56	5040	-24.21	20240624	3410	12.02	20240108	5040	-24.21	20240624	3195	19.56	20230727	0.41	N	005750	1000	166 억	196345	N	N	4	N	N
107	20240712	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	20	2	0.53	11572055	3008	30.15	3760	3895	3760	4940	2660	3800	3847.09	1.18	302	3933	3866	3833	3766	3733	3850	3750	167	1140	1000	2660	5	1	16672240	637	-13.69	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.21	3195	20230727	19.56	5040	-24.21	20240624	3410	12.02	20240108	5040	-24.21	20240624	3195	19.56	20230727	0.41	N	005750	1000	166 억	196345	N	N	45	N	N
108	20240712	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	30	2	0.79	9703160	2517	25.23	3760	3895	3760	4940	2660	3800	3855.05	1.18	108	3933	3866	3833	3766	3733	3850	3750	167	1140	1000	2660	5	1	16672240	639	-13.73	0.42	12	0.02	-279.00	9208.00	5040	20240624	-24.01	3195	20230727	19.87	5040	-24.01	20240624	3410	12.32	20240108	5040	-24.01	20240624	3195	19.87	20230727	0.41	N	005750	1000	166 억	196345	N	N	45	N	N
109	20240712	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	30	2	0.79	9622735	2496	25.02	3760	3895	3760	4940	2660	3800	3855.26	1.18	108	3933	3866	3833	3766	3733	3850	3750	167	1140	1000	2660	5	1	16672240	639	-13.73	0.42	12	0.01	-279.00	9208.00	5040	20240624	-24.01	3195	20230727	19.87	5040	-24.01	20240624	3410	12.32	20240108	5040	-24.01	20240624	3195	19.87	20230727	0.41	N	005750	1000	166 억	196345	N	N	45	N	N
110	20240712	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	25	2	0.66	8639705	2239	22.44	3760	3895	3760	4940	2660	3800	3858.73	1.18	57	3933	3866	3833	3766	3733	3850	3750	167	1140	1000	2660	5	1	16672240	638	-13.71	0.42	12	0.01	-279.00	9208.00	5040	20240624	-24.11	3195	20230727	19.72	5040	-24.11	20240624	3410	12.17	20240108	5040	-24.11	20240624	3195	19.72	20230727	0.41	N	005750	1000	166 억	196345	N	N	45	N	N
111	20240712	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	5	2	0.13	7774345	2012	20.17	3760	3895	3760	4940	2660	3800	3863.99	1.18	37	3933	3866	3833	3766	3733	3850	3750	167	1140	1000	2660	5	1	16672240	634	-13.64	0.41	12	0.01	-279.00	9208.00	5040	20240624	-24.50	3195	20230727	19.09	5040	-24.50	20240624	3410	11.58	20240108	5040	-24.50	20240624	3195	19.09	20230727	0.41	N	005750	1000	166 억	196345	N	N	45	N	N
112	20240712	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	20	2	0.53	7189530	1859	18.63	3760	3895	3760	4940	2660	3800	3867.42	1.18	37	3933	3866	3833	3766	3733	3850	3750	167	1140	1000	2660	5	1	16672240	637	-13.69	0.41	12	0.01	-279.00	9208.00	5040	20240624	-24.21	3195	20230727	19.56	5040	-24.21	20240624	3410	12.02	20240108	5040	-24.21	20240624	3195	19.56	20230727	0.41	N	005750	1000	166 억	196345	N	N	45	N	N
113	20240712	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3770	-30	5	-0.79	771200	205	2.05	3760	3770	3760	4940	2660	3800	3761.95	1.18	0	3933	3866	3833	3766	3733	3850	3750	167	1140	1000	2660	5	1	16672240	629	-13.51	0.41	12	0.00	-279.00	9208.00	5040	20240624	-25.20	3195	20230727	18.00	5040	-25.20	20240624	3410	10.56	20240108	5040	-25.20	20240624	3195	18.00	20230727	0.41	N	005750	1000	166 억	196345	N	N	45	N	N
114	20240711	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	0	3	0.00	38128655	9976	95.20	3800	3900	3800	4940	2660	3800	3822.04	1.17	861	3900	3850	3780	3730	3660	3875	3755	167	1140	1000	2660	5	1	16672240	634	-13.62	0.41	12	0.06	-279.00	9208.00	5040	20240624	-24.60	3195	20230727	18.94	5040	-24.60	20240624	3410	11.44	20240108	5040	-24.60	20240624	3195	18.94	20230727	0.41	N	005750	1000	166 억	195452	N	N	45	N	N
115	20240711	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	20	2	0.53	33130985	8661	82.65	3800	3900	3800	4940	2660	3800	3825.31	1.17	897	3900	3850	3780	3730	3660	3875	3755	167	1140	1000	2660	5	1	16672240	637	-13.69	0.41	12	0.05	-279.00	9208.00	5040	20240624	-24.21	3195	20230727	19.56	5040	-24.21	20240624	3410	12.02	20240108	5040	-24.21	20240624	3195	19.56	20230727	0.41	N	005750	1000	166 억	195452	N	N	21	N	N
116	20240711	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	0	3	0.00	31932950	8346	79.65	3800	3900	3800	4940	2660	3800	3826.14	1.17	842	3900	3850	3780	3730	3660	3875	3755	167	1140	1000	2660	5	1	16672240	634	-13.62	0.41	12	0.05	-279.00	9208.00	5040	20240624	-24.60	3195	20230727	18.94	5040	-24.60	20240624	3410	11.44	20240108	5040	-24.60	20240624	3195	18.94	20230727	0.41	N	005750	1000	166 억	195452	N	N	21	N	N
117	20240711	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3815	15	2	0.39	29828610	7794	74.38	3800	3900	3800	4940	2660	3800	3827.12	1.17	820	3900	3850	3780	3730	3660	3875	3755	167	1140	1000	2660	5	1	16672240	636	-13.67	0.41	12	0.05	-279.00	9208.00	5040	20240624	-24.31	3195	20230727	19.41	5040	-24.31	20240624	3410	11.88	20240108	5040	-24.31	20240624	3195	19.41	20230727	0.41	N	005750	1000	166 억	195452	N	N	21	N	N
118	20240711	120210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	45	2	1.18	25985730	6788	64.78	3800	3900	3800	4940	2660	3800	3828.19	1.17	731	3900	3850	3780	3730	3660	3875	3755	167	1140	1000	2660	5	1	16672240	641	-13.78	0.42	12	0.04	-279.00	9208.00	5040	20240624	-23.71	3195	20230727	20.34	5040	-23.71	20240624	3410	12.76	20240108	5040	-23.71	20240624	3195	20.34	20230727	0.41	N	005750	1000	166 억	195452	N	N	21	N	N
119	20240711	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	25	2	0.66	11986295	3136	29.93	3800	3900	3800	4940	2660	3800	3822.16	1.17	657	3900	3850	3780	3730	3660	3875	3755	167	1140	1000	2660	5	1	16672240	638	-13.71	0.42	12	0.02	-279.00	9208.00	5040	20240624	-24.11	3195	20230727	19.72	5040	-24.11	20240624	3410	12.17	20240108	5040	-24.11	20240624	3195	19.72	20230727	0.41	N	005750	1000	166 억	195452	N	N	21	N	N
120	20240711	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	20	2	0.53	10397010	2720	25.96	3800	3900	3800	4940	2660	3800	3822.43	1.17	657	3900	3850	3780	3730	3660	3875	3755	167	1140	1000	2660	5	1	16672240	637	-13.69	0.41	12	0.02	-279.00	9208.00	5040	20240624	-24.21	3195	20230727	19.56	5040	-24.21	20240624	3410	12.02	20240108	5040	-24.21	20240624	3195	19.56	20230727	0.41	N	005750	1000	166 억	195452	N	N	21	N	N
121	20240711	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3810	10	2	0.26	1573210	414	3.95	3800	3810	3800	4940	2660	3800	3800.02	1.17	403	3900	3850	3780	3730	3660	3875	3755	167	1140	1000	2660	5	1	16672240	635	-13.66	0.41	12	0.00	-279.00	9208.00	5040	20240624	-24.40	3195	20230727	19.25	5040	-24.40	20240624	3410	11.73	20240108	5040	-24.40	20240624	3195	19.25	20230727	0.41	N	005750	1000	166 억	195452	N	N	21	N	N
122	20240710	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	80	2	2.15	39737195	10479	40.20	3730	3830	3710	4835	2605	3720	3792.08	1.16	1451	3960	3840	3720	3600	3480	3780	3540	167	1115	1000	2600	5	1	16672240	634	-13.62	0.41	12	0.06	-279.00	9208.00	5040	20240624	-24.60	3195	20230727	18.94	5040	-24.60	20240624	3410	11.44	20240108	5040	-24.60	20240624	3195	18.94	20230727	0.41	N	005750	1000	166 억	193261	N	N	21	N	N
123	20240710	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	80	2	2.15	38000175	10022	38.45	3730	3830	3710	4835	2605	3720	3791.68	1.16	1578	3960	3840	3720	3600	3480	3780	3540	167	1115	1000	2600	5	1	16672240	634	-13.62	0.41	12	0.06	-279.00	9208.00	5040	20240624	-24.60	3195	20230727	18.94	5040	-24.60	20240624	3410	11.44	20240108	5040	-24.60	20240624	3195	18.94	20230727	0.41	N	005750	1000	166 억	193261	N	N	23	N	N
124	20240710	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	75	2	2.02	36598080	9653	37.03	3730	3830	3710	4835	2605	3720	3791.37	1.16	1509	3960	3840	3720	3600	3480	3780	3540	167	1115	1000	2600	5	1	16672240	633	-13.60	0.41	12	0.06	-279.00	9208.00	5040	20240624	-24.70	3195	20230727	18.78	5040	-24.70	20240624	3410	11.29	20240108	5040	-24.70	20240624	3195	18.78	20230727	0.41	N	005750	1000	166 억	193261	N	N	23	N	N
125	20240710	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3790	70	2	1.88	33582180	8860	33.99	3730	3830	3710	4835	2605	3720	3790.31	1.16	1079	3960	3840	3720	3600	3480	3780	3540	167	1115	1000	2600	5	1	16672240	632	-13.58	0.41	12	0.05	-279.00	9208.00	5040	20240624	-24.80	3195	20230727	18.62	5040	-24.80	20240624	3410	11.14	20240108	5040	-24.80	20240624	3195	18.62	20230727	0.41	N	005750	1000	166 억	193261	N	N	23	N	N
126	20240710	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	85	2	2.28	26200300	6907	26.50	3730	3830	3710	4835	2605	3720	3793.30	1.16	15	3960	3840	3720	3600	3480	3780	3540	167	1115	1000	2600	5	1	16672240	634	-13.64	0.41	12	0.04	-279.00	9208.00	5040	20240624	-24.50	3195	20230727	19.09	5040	-24.50	20240624	3410	11.58	20240108	5040	-24.50	20240624	3195	19.09	20230727	0.41	N	005750	1000	166 억	193261	N	N	23	N	N
127	20240710	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3805	85	2	2.28	22578920	5955	22.85	3730	3830	3710	4835	2605	3720	3791.59	1.16	73	3960	3840	3720	3600	3480	3780	3540	167	1115	1000	2600	5	1	16672240	634	-13.64	0.41	12	0.04	-279.00	9208.00	5040	20240624	-24.50	3195	20230727	19.09	5040	-24.50	20240624	3410	11.58	20240108	5040	-24.50	20240624	3195	19.09	20230727	0.41	N	005750	1000	166 억	193261	N	N	23	N	N
128	20240710	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	110	2	2.96	7765545	2062	7.91	3730	3830	3710	4835	2605	3720	3766.03	1.16	62	3960	3840	3720	3600	3480	3780	3540	167	1115	1000	2600	5	1	16672240	639	-13.73	0.42	12	0.01	-279.00	9208.00	5040	20240624	-24.01	3195	20230727	19.87	5040	-24.01	20240624	3410	12.32	20240108	5040	-24.01	20240624	3195	19.87	20230727	0.41	N	005750	1000	166 억	193261	N	N	23	N	N
129	20240710	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3710	-10	5	-0.27	1093975	294	1.13	3730	3735	3710	4835	2605	3720	3721.00	1.16	-141	3960	3840	3720	3600	3480	3780	3540	167	1115	1000	2600	5	1	16672240	619	-13.30	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.39	3195	20230727	16.12	5040	-26.39	20240624	3410	8.80	20240108	5040	-26.39	20240624	3195	16.12	20230727	0.41	N	005750	1000	166 억	193261	N	N	23	N	N
130	20240709	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3720	-80	5	-2.11	97624035	26066	259.54	3840	3840	3600	4940	2660	3800	3745.26	1.14	3354	3946	3872	3836	3762	3726	3855	3745	167	1140	1000	2660	5	1	16672240	620	-13.33	0.40	12	0.16	-279.00	9208.00	5040	20240624	-26.19	3195	20230727	16.43	5040	-26.19	20240624	3410	9.09	20240108	5040	-26.19	20240624	3195	16.43	20230727	0.41	N	005750	1000	166 억	189896	N	N	23	N	N
131	20240709	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	-65	5	-1.71	75500470	20119	200.33	3840	3840	3600	4940	2660	3800	3752.69	1.14	3519	3946	3872	3836	3762	3726	3855	3745	167	1140	1000	2660	5	1	16672240	623	-13.39	0.41	12	0.12	-279.00	9208.00	5040	20240624	-25.89	3195	20230727	16.90	5040	-25.89	20240624	3410	9.53	20240108	5040	-25.89	20240624	3195	16.90	20230727	0.41	N	005750	1000	166 억	189896	N	N	31	N	N
132	20240709	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3735	-65	5	-1.71	65835525	17526	174.51	3840	3840	3600	4940	2660	3800	3756.45	1.14	3550	3946	3872	3836	3762	3726	3855	3745	167	1140	1000	2660	5	1	16672240	623	-13.39	0.41	12	0.11	-279.00	9208.00	5040	20240624	-25.89	3195	20230727	16.90	5040	-25.89	20240624	3410	9.53	20240108	5040	-25.89	20240624	3195	16.90	20230727	0.41	N	005750	1000	166 억	189896	N	N	31	N	N
133	20240709	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3740	-60	5	-1.58	61948730	16486	164.15	3840	3840	3600	4940	2660	3800	3757.66	1.14	3542	3946	3872	3836	3762	3726	3855	3745	167	1140	1000	2660	5	1	16672240	624	-13.41	0.41	12	0.10	-279.00	9208.00	5040	20240624	-25.79	3195	20230727	17.06	5040	-25.79	20240624	3410	9.68	20240108	5040	-25.79	20240624	3195	17.06	20230727	0.41	N	005750	1000	166 억	189896	N	N	31	N	N
134	20240709	120210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3755	-45	5	-1.18	56508570	15035	149.71	3840	3840	3600	4940	2660	3800	3758.47	1.14	3395	3946	3872	3836	3762	3726	3855	3745	167	1140	1000	2660	5	1	16672240	626	-13.46	0.41	12	0.09	-279.00	9208.00	5040	20240624	-25.50	3195	20230727	17.53	5040	-25.50	20240624	3410	10.12	20240108	5040	-25.50	20240624	3195	17.53	20230727	0.41	N	005750	1000	166 억	189896	N	N	31	N	N
135	20240709	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3765	-35	5	-0.92	51614300	13733	136.74	3840	3840	3600	4940	2660	3800	3758.41	1.14	2569	3946	3872	3836	3762	3726	3855	3745	167	1140	1000	2660	5	1	16672240	628	-13.49	0.41	12	0.08	-279.00	9208.00	5040	20240624	-25.30	3195	20230727	17.84	5040	-25.30	20240624	3410	10.41	20240108	5040	-25.30	20240624	3195	17.84	20230727	0.41	N	005750	1000	166 억	189896	N	N	31	N	N
136	20240709	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3750	-50	5	-1.32	47969105	12764	127.09	3840	3840	3600	4940	2660	3800	3758.16	1.14	2041	3946	3872	3836	3762	3726	3855	3745	167	1140	1000	2660	5	1	16672240	625	-13.44	0.41	12	0.08	-279.00	9208.00	5040	20240624	-25.60	3195	20230727	17.37	5040	-25.60	20240624	3410	9.97	20240108	5040	-25.60	20240624	3195	17.37	20230727	0.41	N	005750	1000	166 억	189896	N	N	31	N	N
137	20240709	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	40	2	1.05	3840	1	0.01	3840	3840	3840	4940	2660	3800	3840.00	1.14	0	3946	3872	3836	3762	3726	3855	3745	167	1140	1000	2660	5	1	16672240	640	-13.76	0.42	12	0.00	-279.00	9208.00	5040	20240624	-23.81	3195	20230727	20.19	5040	-23.81	20240624	3410	12.61	20240108	5040	-23.81	20240624	3195	20.19	20230727	0.41	N	005750	1000	166 억	189896	N	N	31	N	N
138	20240708	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	-85	5	-2.19	38565620	10043	160.95	3910	3910	3800	5050	2720	3885	3840.45	1.14	-429	4181	4032	3941	3792	3701	3987	3747	167	1165	1000	2710	5	1	16672240	634	-13.62	0.41	12	0.06	-279.00	9208.00	5040	20240624	-24.60	3195	20230727	18.94	5040	-24.60	20240624	3410	11.44	20240108	5040	-24.60	20240624	3195	18.94	20230727	0.41	N	005750	1000	166 억	190333	N	N	31	N	N
139	20240708	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	-50	5	-1.29	36539385	9510	152.40	3910	3910	3800	5050	2720	3885	3842.21	1.14	-347	4181	4032	3941	3792	3701	3987	3747	167	1165	1000	2710	5	1	16672240	639	-13.75	0.42	12	0.06	-279.00	9208.00	5040	20240624	-23.91	3195	20230727	20.03	5040	-23.91	20240624	3410	12.46	20240108	5040	-23.91	20240624	3195	20.03	20230727	0.41	N	005750	1000	166 억	190333	N	N	31	N	N
140	20240708	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	-40	5	-1.03	29685175	7710	123.56	3910	3910	3820	5050	2720	3885	3850.22	1.14	-377	4181	4032	3941	3792	3701	3987	3747	167	1165	1000	2710	5	1	16672240	641	-13.78	0.42	12	0.05	-279.00	9208.00	5040	20240624	-23.71	3195	20230727	20.34	5040	-23.71	20240624	3410	12.76	20240108	5040	-23.71	20240624	3195	20.34	20230727	0.41	N	005750	1000	166 억	190333	N	N	31	N	N
141	20240708	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3830	-55	5	-1.42	24995855	6484	103.91	3910	3910	3830	5050	2720	3885	3855.01	1.14	-373	4181	4032	3941	3792	3701	3987	3747	167	1165	1000	2710	5	1	16672240	639	-13.73	0.42	12	0.04	-279.00	9208.00	5040	20240624	-24.01	3195	20230727	19.87	5040	-24.01	20240624	3410	12.32	20240108	5040	-24.01	20240624	3195	19.87	20230727	0.41	N	005750	1000	166 억	190333	N	N	31	N	N
142	20240708	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3840	-45	5	-1.16	19789190	5126	82.15	3910	3910	3835	5050	2720	3885	3860.55	1.14	-442	4181	4032	3941	3792	3701	3987	3747	167	1165	1000	2710	5	1	16672240	640	-13.76	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.81	3195	20230727	20.19	5040	-23.81	20240624	3410	12.61	20240108	5040	-23.81	20240624	3195	20.19	20230727	0.41	N	005750	1000	166 억	190333	N	N	31	N	N
143	20240708	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3850	-35	5	-0.90	18040835	4671	74.86	3910	3910	3845	5050	2720	3885	3862.31	1.14	-433	4181	4032	3941	3792	3701	3987	3747	167	1165	1000	2710	5	1	16672240	642	-13.80	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.61	3195	20230727	20.50	5040	-23.61	20240624	3410	12.90	20240108	5040	-23.61	20240624	3195	20.50	20230727	0.41	N	005750	1000	166 억	190333	N	N	31	N	N
144	20240708	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-20	5	-0.51	13504475	3493	55.98	3910	3910	3860	5050	2720	3885	3866.15	1.14	-431	4181	4032	3941	3792	3701	3987	3747	167	1165	1000	2710	5	1	16672240	644	-13.85	0.42	12	0.02	-279.00	9208.00	5040	20240624	-23.31	3195	20230727	20.97	5040	-23.31	20240624	3410	13.34	20240108	5040	-23.31	20240624	3195	20.97	20230727	0.41	N	005750	1000	166 억	190333	N	N	31	N	N
145	20240708	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3910	25	2	0.64	394910	101	1.62	3910	3910	3910	5050	2720	3885	3910.00	1.14	0	4181	4032	3941	3792	3701	3987	3747	167	1165	1000	2710	5	1	16672240	652	-14.01	0.42	12	0.00	-279.00	9208.00	5040	20240624	-22.42	3195	20230727	22.38	5040	-22.42	20240624	3410	14.66	20240108	5040	-22.42	20240624	3195	22.38	20230727	0.41	N	005750	1000	166 억	190333	N	N	31	N	N
146	20240705	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	15	2	0.39	24210745	6239	26.36	3905	4090	3850	5030	2710	3870	3880.55	1.14	-207	3980	3925	3885	3830	3790	3952	3857	167	1160	1000	2700	5	1	16672240	648	-13.92	0.42	12	0.04	-279.00	9208.00	5040	20240624	-22.92	3195	20230727	21.60	5040	-22.92	20240624	3410	13.93	20240108	5040	-22.92	20240624	3195	21.60	20230727	0.41	N	005750	1000	166 억	190456	N	N	31	N	N
147	20240705	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-5	5	-0.13	23013435	5930	25.05	3905	4090	3850	5030	2710	3870	3880.85	1.14	-195	3980	3925	3885	3830	3790	3952	3857	167	1160	1000	2700	5	1	16672240	644	-13.85	0.42	12	0.04	-279.00	9208.00	5040	20240624	-23.31	3195	20230727	20.97	5040	-23.31	20240624	3410	13.34	20240108	5040	-23.31	20240624	3195	20.97	20230727	0.41	N	005750	1000	166 억	190456	N	N	20	N	N
148	20240705	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3865	-5	5	-0.13	21551305	5552	23.45	3905	4090	3850	5030	2710	3870	3881.72	1.14	-139	3980	3925	3885	3830	3790	3952	3857	167	1160	1000	2700	5	1	16672240	644	-13.85	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.31	3195	20230727	20.97	5040	-23.31	20240624	3410	13.34	20240108	5040	-23.31	20240624	3195	20.97	20230727	0.41	N	005750	1000	166 억	190456	N	N	20	N	N
149	20240705	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	20	2	0.52	21218915	5466	23.09	3905	4090	3850	5030	2710	3870	3881.98	1.14	-63	3980	3925	3885	3830	3790	3952	3857	167	1160	1000	2700	5	1	16672240	649	-13.94	0.42	12	0.03	-279.00	9208.00	5040	20240624	-22.82	3195	20230727	21.75	5040	-22.82	20240624	3410	14.08	20240108	5040	-22.82	20240624	3195	21.75	20230727	0.41	N	005750	1000	166 억	190456	N	N	20	N	N
150	20240705	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	20	2	0.52	21218915	5466	23.09	3905	4090	3850	5030	2710	3870	3881.98	1.14	-63	3980	3925	3885	3830	3790	3952	3857	167	1160	1000	2700	5	1	16672240	649	-13.94	0.42	12	0.03	-279.00	9208.00	5040	20240624	-22.82	3195	20230727	21.75	5040	-22.82	20240624	3410	14.08	20240108	5040	-22.82	20240624	3195	21.75	20230727	0.41	N	005750	1000	166 억	190456	N	N	20	N	N
151	20240705	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	-10	5	-0.26	18599020	4787	20.22	3905	4090	3860	5030	2710	3870	3885.32	1.14	-63	3980	3925	3885	3830	3790	3952	3857	167	1160	1000	2700	5	1	16672240	644	-13.84	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.41	3195	20230727	20.81	5040	-23.41	20240624	3410	13.20	20240108	5040	-23.41	20240624	3195	20.81	20230727	0.41	N	005750	1000	166 억	190456	N	N	20	N	N
152	20240705	100207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	0	3	0.00	6618520	1685	7.12	3905	4090	3870	5030	2710	3870	3927.91	1.14	-45	3980	3925	3885	3830	3790	3952	3857	167	1160	1000	2700	5	1	16672240	645	-13.87	0.42	12	0.01	-279.00	9208.00	5040	20240624	-23.21	3195	20230727	21.13	5040	-23.21	20240624	3410	13.49	20240108	5040	-23.21	20240624	3195	21.13	20230727	0.41	N	005750	1000	166 억	190456	N	N	20	N	N
153	20240705	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	35	2	0.90	222585	57	0.24	3905	3905	3905	5030	2710	3870	3905.00	1.14	-18	3980	3925	3885	3830	3790	3952	3857	167	1160	1000	2700	5	1	16672240	651	-14.00	0.42	12	0.00	-279.00	9208.00	5040	20240624	-22.52	3195	20230727	22.22	5040	-22.52	20240624	3410	14.52	20240108	5040	-22.52	20240624	3195	22.22	20230727	0.41	N	005750	1000	166 억	190456	N	N	20	N	N
154	20240704	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	-70	5	-1.78	91506960	23584	178.68	3850	3940	3845	5120	2760	3940	3880.04	1.14	-3189	4013	3976	3928	3891	3843	3952	3867	167	1180	1000	2750	5	1	16672240	645	-13.87	0.42	12	0.14	-279.00	9208.00	5040	20240624	-23.21	3195	20230727	21.13	5040	-23.21	20240624	3410	13.49	20240108	5040	-23.21	20240624	3195	21.13	20230727	0.41	N	005750	1000	166 억	189823	N	N	20	N	N
155	20240704	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3870	-70	5	-1.78	90988360	23450	177.66	3850	3940	3845	5120	2760	3940	3880.10	1.14	-3189	4013	3976	3928	3891	3843	3952	3867	167	1180	1000	2750	5	1	16672240	645	-13.87	0.42	12	0.14	-279.00	9208.00	5040	20240624	-23.21	3195	20230727	21.13	5040	-23.21	20240624	3410	13.49	20240108	5040	-23.21	20240624	3195	21.13	20230727	0.41	N	005750	1000	166 억	189823	N	N	18	N	N
156	20240704	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-55	5	-1.40	86425575	22273	168.75	3850	3940	3845	5120	2760	3940	3880.28	1.14	-3270	4013	3976	3928	3891	3843	3952	3867	167	1180	1000	2750	5	1	16672240	648	-13.92	0.42	12	0.13	-279.00	9208.00	5040	20240624	-22.92	3195	20230727	21.60	5040	-22.92	20240624	3410	13.93	20240108	5040	-22.92	20240624	3195	21.60	20230727	0.41	N	005750	1000	166 억	189823	N	N	18	N	N
157	20240704	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	-80	5	-2.03	81139020	20908	158.41	3850	3940	3845	5120	2760	3940	3880.76	1.14	-3171	4013	3976	3928	3891	3843	3952	3867	167	1180	1000	2750	5	1	16672240	644	-13.84	0.42	12	0.13	-279.00	9208.00	5040	20240624	-23.41	3195	20230727	20.81	5040	-23.41	20240624	3410	13.20	20240108	5040	-23.41	20240624	3195	20.81	20230727	0.41	N	005750	1000	166 억	189823	N	N	18	N	N
158	20240704	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	-40	5	-1.02	43797615	11305	85.65	3850	3940	3845	5120	2760	3940	3874.18	1.14	-1983	4013	3976	3928	3891	3843	3952	3867	167	1180	1000	2750	5	1	16672240	650	-13.98	0.42	12	0.07	-279.00	9208.00	5040	20240624	-22.62	3195	20230727	22.07	5040	-22.62	20240624	3410	14.37	20240108	5040	-22.62	20240624	3195	22.07	20230727	0.41	N	005750	1000	166 억	189823	N	N	18	N	N
159	20240704	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	-35	5	-0.89	39783975	10277	77.86	3850	3935	3845	5120	2760	3940	3871.17	1.14	-1181	4013	3976	3928	3891	3843	3952	3867	167	1180	1000	2750	5	1	16672240	651	-14.00	0.42	12	0.06	-279.00	9208.00	5040	20240624	-22.52	3195	20230727	22.22	5040	-22.52	20240624	3410	14.52	20240108	5040	-22.52	20240624	3195	22.22	20230727	0.41	N	005750	1000	166 억	189823	N	N	18	N	N
160	20240704	100207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3855	-85	5	-2.16	21277320	5520	41.82	3850	3890	3845	5120	2760	3940	3854.59	1.14	-299	4013	3976	3928	3891	3843	3952	3867	167	1180	1000	2750	5	1	16672240	643	-13.82	0.42	12	0.03	-279.00	9208.00	5040	20240624	-23.51	3195	20230727	20.66	5040	-23.51	20240624	3410	13.05	20240108	5040	-23.51	20240624	3195	20.66	20230727	0.41	N	005750	1000	166 억	189823	N	N	18	N	N
161	20240704	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	-50	5	-1.27	489900	127	0.96	3850	3890	3850	5120	2760	3940	3857.48	1.14	-14	4013	3976	3928	3891	3843	3952	3867	167	1180	1000	2750	5	1	16672240	649	-13.94	0.42	12	0.00	-279.00	9208.00	5040	20240624	-22.82	3195	20230727	21.75	5040	-22.82	20240624	3410	14.08	20240108	5040	-22.82	20240624	3195	21.75	20230727	0.41	N	005750	1000	166 억	189823	N	N	18	N	N
162	20240703	160206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3940	-10	5	-0.25	51691880	13199	106.93	3950	3965	3880	5130	2765	3950	3916.35	1.14	-404	4056	4002	3961	3907	3866	3982	3887	167	1180	1000	2760	5	1	16672240	657	-14.12	0.43	12	0.08	-279.00	9208.00	5040	20240624	-21.83	3195	20230727	23.32	5040	-21.83	20240624	3410	15.54	20240108	5040	-21.83	20240624	3195	23.32	20230727	0.41	N	005750	1000	166 억	190227	N	N	18	N	N
163	20240703	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	-60	5	-1.52	49900345	12741	103.22	3950	3965	3880	5130	2765	3950	3916.52	1.14	-326	4056	4002	3961	3907	3866	3982	3887	167	1180	1000	2760	5	1	16672240	649	-13.94	0.42	12	0.08	-279.00	9208.00	5040	20240624	-22.82	3195	20230727	21.75	5040	-22.82	20240624	3410	14.08	20240108	5040	-22.82	20240624	3195	21.75	20230727	0.41	N	005750	1000	166 억	190227	N	N	23	N	N
164	20240703	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3880	-70	5	-1.77	49041145	12520	101.43	3950	3965	3880	5130	2765	3950	3917.02	1.14	-361	4056	4002	3961	3907	3866	3982	3887	167	1180	1000	2760	5	1	16672240	647	-13.91	0.42	12	0.08	-279.00	9208.00	5040	20240624	-23.02	3195	20230727	21.44	5040	-23.02	20240624	3410	13.78	20240108	5040	-23.02	20240624	3195	21.44	20230727	0.41	N	005750	1000	166 억	190227	N	N	23	N	N
165	20240703	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3935	-15	5	-0.38	38882530	9917	80.34	3950	3965	3880	5130	2765	3950	3920.80	1.14	-406	4056	4002	3961	3907	3866	3982	3887	167	1180	1000	2760	5	1	16672240	656	-14.10	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.92	3195	20230727	23.16	5040	-21.92	20240624	3410	15.40	20240108	5040	-21.92	20240624	3195	23.16	20230727	0.41	N	005750	1000	166 억	190227	N	N	23	N	N
166	20240703	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3940	-10	5	-0.25	35848640	9146	74.09	3950	3965	3880	5130	2765	3950	3919.60	1.14	-155	4056	4002	3961	3907	3866	3982	3887	167	1180	1000	2760	5	1	16672240	657	-14.12	0.43	12	0.05	-279.00	9208.00	5040	20240624	-21.83	3195	20230727	23.32	5040	-21.83	20240624	3410	15.54	20240108	5040	-21.83	20240624	3195	23.32	20230727	0.41	N	005750	1000	166 억	190227	N	N	23	N	N
167	20240703	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	-55	5	-1.39	34300910	8750	70.88	3950	3965	3895	5130	2765	3950	3920.10	1.14	-132	4056	4002	3961	3907	3866	3982	3887	167	1180	1000	2760	5	1	16672240	649	-13.96	0.42	12	0.05	-279.00	9208.00	5040	20240624	-22.72	3195	20230727	21.91	5040	-22.72	20240624	3410	14.22	20240108	5040	-22.72	20240624	3195	21.91	20230727	0.41	N	005750	1000	166 억	190227	N	N	23	N	N
168	20240703	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	0	3	0.00	10611145	2692	21.81	3950	3965	3925	5130	2765	3950	3941.73	1.14	137	4056	4002	3961	3907	3866	3982	3887	167	1180	1000	2760	5	1	16672240	659	-14.16	0.43	12	0.02	-279.00	9208.00	5040	20240624	-21.63	3195	20230727	23.63	5040	-21.63	20240624	3410	15.84	20240108	5040	-21.63	20240624	3195	23.63	20230727	0.41	N	005750	1000	166 억	190227	N	N	23	N	N
169	20240703	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3960	10	2	0.25	3033740	768	6.22	3950	3960	3950	5130	2765	3950	3950.18	1.14	368	4056	4002	3961	3907	3866	3982	3887	167	1180	1000	2760	5	1	16672240	660	-14.19	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.43	3195	20230727	23.94	5040	-21.43	20240624	3410	16.13	20240108	5040	-21.43	20240624	3195	23.94	20230727	0.41	N	005750	1000	166 억	190227	N	N	23	N	N
170	20240702	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	-30	5	-0.75	48810075	12344	29.11	3980	4015	3920	5170	2790	3980	3954.60	1.14	-60	4053	4016	3968	3931	3883	4022	3937	167	1190	1000	2780	5	1	16672240	659	-14.16	0.43	12	0.07	-279.00	9208.00	5040	20240624	-21.63	3195	20230727	23.63	5040	-21.63	20240624	3410	15.84	20240108	5040	-21.63	20240624	3195	23.63	20230727	0.41	N	005750	1000	166 억	190287	N	N	23	N	N
171	20240702	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3960	-20	5	-0.50	40684000	10288	24.26	3980	4015	3920	5170	2790	3980	3954.51	1.14	-13	4053	4016	3968	3931	3883	4022	3937	167	1190	1000	2780	5	1	16672240	660	-14.19	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.43	3195	20230727	23.94	5040	-21.43	20240624	3410	16.13	20240108	5040	-21.43	20240624	3195	23.94	20230727	0.41	N	005750	1000	166 억	190287	N	N	27	N	N
172	20240702	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3955	-25	5	-0.63	38990960	9860	23.25	3980	4015	3920	5170	2790	3980	3954.46	1.14	-29	4053	4016	3968	3931	3883	4022	3937	167	1190	1000	2780	5	1	16672240	659	-14.18	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.53	3195	20230727	23.79	5040	-21.53	20240624	3410	15.98	20240108	5040	-21.53	20240624	3195	23.79	20230727	0.41	N	005750	1000	166 억	190287	N	N	27	N	N
173	20240702	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	0	3	0.00	33702920	8528	20.11	3980	4015	3920	5170	2790	3980	3952.03	1.14	-29	4053	4016	3968	3931	3883	4022	3937	167	1190	1000	2780	5	1	16672240	664	-14.27	0.43	12	0.05	-279.00	9208.00	5040	20240624	-21.03	3195	20230727	24.57	5040	-21.03	20240624	3410	16.72	20240108	5040	-21.03	20240624	3195	24.57	20230727	0.41	N	005750	1000	166 억	190287	N	N	27	N	N
174	20240702	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3960	-20	5	-0.50	31299340	7923	18.68	3980	4015	3920	5170	2790	3980	3950.44	1.14	-74	4053	4016	3968	3931	3883	4022	3937	167	1190	1000	2780	5	1	16672240	660	-14.19	0.43	12	0.05	-279.00	9208.00	5040	20240624	-21.43	3195	20230727	23.94	5040	-21.43	20240624	3410	16.13	20240108	5040	-21.43	20240624	3195	23.94	20230727	0.41	N	005750	1000	166 억	190287	N	N	27	N	N
175	20240702	110206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3960	-20	5	-0.50	29343845	7429	17.52	3980	4015	3920	5170	2790	3980	3949.91	1.14	-436	4053	4016	3968	3931	3883	4022	3937	167	1190	1000	2780	5	1	16672240	660	-14.19	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.43	3195	20230727	23.94	5040	-21.43	20240624	3410	16.13	20240108	5040	-21.43	20240624	3195	23.94	20230727	0.41	N	005750	1000	166 억	190287	N	N	27	N	N
176	20240702	100207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3975	-5	5	-0.13	26428950	6691	15.78	3980	4015	3920	5170	2790	3980	3949.93	1.14	-576	4053	4016	3968	3931	3883	4022	3937	167	1190	1000	2780	5	1	16672240	663	-14.25	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.13	3195	20230727	24.41	5040	-21.13	20240624	3410	16.57	20240108	5040	-21.13	20240624	3195	24.41	20230727	0.41	N	005750	1000	166 억	190287	N	N	27	N	N
177	20240702	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3945	-35	5	-0.88	422395	107	0.25	3980	3980	3945	5170	2790	3980	3947.62	1.14	88	4053	4016	3968	3931	3883	4022	3937	167	1190	1000	2780	5	1	16672240	658	-14.14	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.73	3195	20230727	23.47	5040	-21.73	20240624	3410	15.69	20240108	5040	-21.73	20240624	3195	23.47	20230727	0.41	N	005750	1000	166 억	190287	N	N	27	N	N
178	20240701	160206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	0	3	0.00	168112075	42300	175.28	3980	4005	3920	5170	2790	3980	3974.28	1.14	612	4066	4022	3996	3952	3926	4010	3940	167	1190	1000	2780	5	1	16672240	664	-14.27	0.43	12	0.25	-279.00	9208.00	5040	20240624	-21.03	3195	20230727	24.57	5040	-21.03	20240624	3410	16.72	20240108	5040	-21.03	20240624	3195	24.57	20230727	0.42	N	005750	1000	166 억	189675	N	N	27	N	N
179	20240701	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	0	3	0.00	138726460	34870	144.49	3980	4005	3930	5170	2790	3980	3978.39	1.14	508	4066	4022	3996	3952	3926	4010	3940	167	1190	1000	2780	5	1	16672240	664	-14.27	0.43	12	0.21	-279.00	9208.00	5040	20240624	-21.03	3195	20230727	24.57	5040	-21.03	20240624	3410	16.72	20240108	5040	-21.03	20240624	3195	24.57	20230727	0.42	N	005750	1000	166 억	189675	N	N	25	N	N
180	20240701	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	0	3	0.00	94628345	23790	98.58	3980	4005	3930	5170	2790	3980	3977.65	1.14	-746	4066	4022	3996	3952	3926	4010	3940	167	1190	1000	2780	5	1	16672240	664	-14.27	0.43	12	0.14	-279.00	9208.00	5040	20240624	-21.03	3195	20230727	24.57	5040	-21.03	20240624	3410	16.72	20240108	5040	-21.03	20240624	3195	24.57	20230727	0.42	N	005750	1000	166 억	189675	N	N	25	N	N
181	20240701	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	0	3	0.00	78227520	19667	81.49	3980	4005	3930	5170	2790	3980	3977.60	1.14	-336	4066	4022	3996	3952	3926	4010	3940	167	1190	1000	2780	5	1	16672240	664	-14.27	0.43	12	0.12	-279.00	9208.00	5040	20240624	-21.03	3195	20230727	24.57	5040	-21.03	20240624	3410	16.72	20240108	5040	-21.03	20240624	3195	24.57	20230727	0.42	N	005750	1000	166 억	189675	N	N	25	N	N
182	20240701	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3985	5	2	0.13	66948760	16832	69.75	3980	4005	3930	5170	2790	3980	3977.47	1.14	-346	4066	4022	3996	3952	3926	4010	3940	167	1190	1000	2780	5	1	16672240	664	-14.28	0.43	12	0.10	-279.00	9208.00	5040	20240624	-20.93	3195	20230727	24.73	5040	-20.93	20240624	3410	16.86	20240108	5040	-20.93	20240624	3195	24.73	20230727	0.42	N	005750	1000	166 억	189675	N	N	25	N	N
183	20240701	110206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3980	0	3	0.00	62976625	15834	65.61	3980	4005	3930	5170	2790	3980	3977.30	1.14	-340	4066	4022	3996	3952	3926	4010	3940	167	1190	1000	2780	5	1	16672240	664	-14.27	0.43	12	0.09	-279.00	9208.00	5040	20240624	-21.03	3195	20230727	24.57	5040	-21.03	20240624	3410	16.72	20240108	5040	-21.03	20240624	3195	24.57	20230727	0.42	N	005750	1000	166 억	189675	N	N	25	N	N
184	20240701	100206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	20	2	0.50	47789440	12022	49.82	3980	4005	3930	5170	2790	3980	3975.17	1.14	-437	4066	4022	3996	3952	3926	4010	3940	167	1190	1000	2780	5	1	16672240	667	-14.34	0.43	12	0.07	-279.00	9208.00	5040	20240624	-20.63	3195	20230727	25.20	5040	-20.63	20240624	3410	17.30	20240108	5040	-20.63	20240624	3195	25.20	20230727	0.42	N	005750	1000	166 억	189675	N	N	25	N	N
185	20240701	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	-50	5	-1.26	38749370	9749	40.40	3980	3980	3930	5170	2790	3980	3974.70	1.14	-480	4066	4022	3996	3952	3926	4010	3940	167	1190	1000	2780	5	1	16672240	655	-14.09	0.43	12	0.06	-279.00	9208.00	5040	20240624	-22.02	3195	20230727	23.00	5040	-22.02	20240624	3410	15.25	20240108	5040	-22.02	20240624	3195	23.00	20230727	0.42	N	005750	1000	166 억	189675	N	N	25	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History