KissMeData/005750/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3595	35	2	0.98	18925260	5306	115.17	3590	3600	3540	4625	2495	3560	3566.77	1.02	-933	3630	3595	3565	3530	3500	3580	3515	167	1065	1000	2490	5	1	16672240	599	-12.89	0.39	12	0.03	-279.00	9208.00	5040	20240624	-28.67	3195	20240806	12.52	5040	-28.67	20240624	3195	12.52	20240806	5040	-28.67	20240624	3195	12.52	20240806	0.43	N	005750	1000	166 억	169601	N	N	1	N	N
3	20240830	150211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3550	-10	5	-0.28	18547815	5201	112.89	3590	3600	3540	4625	2495	3560	3566.20	1.02	-894	3630	3595	3565	3530	3500	3580	3515	167	1065	1000	2490	5	1	16672240	592	-12.72	0.39	12	0.03	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.43	N	005750	1000	166 억	169601	N	N	0	N	N
4	20240830	140212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3565	5	2	0.14	12936455	3636	78.92	3590	3595	3540	4625	2495	3560	3557.88	1.02	-519	3630	3595	3565	3530	3500	3580	3515	167	1065	1000	2490	5	1	16672240	594	-12.78	0.39	12	0.02	-279.00	9208.00	5040	20240624	-29.27	3195	20240806	11.58	5040	-29.27	20240624	3195	11.58	20240806	5040	-29.27	20240624	3195	11.58	20240806	0.43	N	005750	1000	166 억	169601	N	N	0	N	N
5	20240830	130209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3550	-10	5	-0.28	10483030	2945	63.92	3590	3595	3550	4625	2495	3560	3559.60	1.02	-348	3630	3595	3565	3530	3500	3580	3515	167	1065	1000	2490	5	1	16672240	592	-12.72	0.39	12	0.02	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.43	N	005750	1000	166 억	169601	N	N	0	N	N
6	20240830	120212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3550	-10	5	-0.28	7398145	2077	45.08	3590	3595	3550	4625	2495	3560	3561.94	1.02	-315	3630	3595	3565	3530	3500	3580	3515	167	1065	1000	2490	5	1	16672240	592	-12.72	0.39	12	0.01	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.43	N	005750	1000	166 억	169601	N	N	0	N	N
7	20240830	110211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3555	-5	5	-0.14	5294150	1485	32.23	3590	3595	3550	4625	2495	3560	3565.08	1.02	-204	3630	3595	3565	3530	3500	3580	3515	167	1065	1000	2490	5	1	16672240	593	-12.74	0.39	12	0.01	-279.00	9208.00	5040	20240624	-29.46	3195	20240806	11.27	5040	-29.46	20240624	3195	11.27	20240806	5040	-29.46	20240624	3195	11.27	20240806	0.43	N	005750	1000	166 억	169601	N	N	0	N	N
8	20240830	100213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3560	0	3	0.00	2704135	757	16.43	3590	3595	3550	4625	2495	3560	3572.17	1.02	-202	3630	3595	3565	3530	3500	3580	3515	167	1065	1000	2490	5	1	16672240	594	-12.76	0.39	12	0.00	-279.00	9208.00	5040	20240624	-29.37	3195	20240806	11.42	5040	-29.37	20240624	3195	11.42	20240806	5040	-29.37	20240624	3195	11.42	20240806	0.43	N	005750	1000	166 억	169601	N	N	0	N	N
9	20240830	090212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3590	30	2	0.84	1177370	328	7.12	3590	3590	3585	4625	2495	3560	3589.54	1.02	-109	3630	3595	3565	3530	3500	3580	3515	167	1065	1000	2490	5	1	16672240	599	-12.87	0.39	12	0.00	-279.00	9208.00	5040	20240624	-28.77	3195	20240806	12.36	5040	-28.77	20240624	3195	12.36	20240806	5040	-28.77	20240624	3195	12.36	20240806	0.43	N	005750	1000	166 억	169601	N	N	0	N	N
10	20240829	160212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3560	-25	5	-0.70	16370060	4605	68.11	3595	3600	3535	4660	2510	3585	3554.84	1.02	-756	3668	3626	3593	3551	3518	3647	3572	167	1075	1000	2500	5	1	16672240	594	-12.76	0.39	12	0.03	-279.00	9208.00	5040	20240624	-29.37	3195	20240806	11.42	5040	-29.37	20240624	3195	11.42	20240806	5040	-29.37	20240624	3195	11.42	20240806	0.44	N	005750	1000	166 억	170348	N	N	18	N	N
11	20240829	150213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3555	-30	5	-0.84	15999800	4501	66.57	3595	3600	3535	4660	2510	3585	3554.72	1.02	-662	3668	3626	3593	3551	3518	3647	3572	167	1075	1000	2500	5	1	16672240	593	-12.74	0.39	12	0.03	-279.00	9208.00	5040	20240624	-29.46	3195	20240806	11.27	5040	-29.46	20240624	3195	11.27	20240806	5040	-29.46	20240624	3195	11.27	20240806	0.44	N	005750	1000	166 억	170348	N	N	18	N	N
12	20240829	140214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3550	-35	5	-0.98	15642895	4401	65.09	3595	3600	3535	4660	2510	3585	3554.40	1.02	-567	3668	3626	3593	3551	3518	3647	3572	167	1075	1000	2500	5	1	16672240	592	-12.72	0.39	12	0.03	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.44	N	005750	1000	166 억	170348	N	N	18	N	N
13	20240829	130213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3565	-20	5	-0.56	10540625	2969	43.91	3595	3595	3535	4660	2510	3585	3550.23	1.02	-478	3668	3626	3593	3551	3518	3647	3572	167	1075	1000	2500	5	1	16672240	594	-12.78	0.39	12	0.02	-279.00	9208.00	5040	20240624	-29.27	3195	20240806	11.58	5040	-29.27	20240624	3195	11.58	20240806	5040	-29.27	20240624	3195	11.58	20240806	0.44	N	005750	1000	166 억	170348	N	N	18	N	N
14	20240829	120212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3560	-25	5	-0.70	10448025	2943	43.53	3595	3595	3535	4660	2510	3585	3550.13	1.02	-466	3668	3626	3593	3551	3518	3647	3572	167	1075	1000	2500	5	1	16672240	594	-12.76	0.39	12	0.02	-279.00	9208.00	5040	20240624	-29.37	3195	20240806	11.42	5040	-29.37	20240624	3195	11.42	20240806	5040	-29.37	20240624	3195	11.42	20240806	0.44	N	005750	1000	166 억	170348	N	N	18	N	N
15	20240829	110214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3565	-20	5	-0.56	3459785	970	14.35	3595	3595	3550	4660	2510	3585	3566.79	1.02	-344	3668	3626	3593	3551	3518	3647	3572	167	1075	1000	2500	5	1	16672240	594	-12.78	0.39	12	0.01	-279.00	9208.00	5040	20240624	-29.27	3195	20240806	11.58	5040	-29.27	20240624	3195	11.58	20240806	5040	-29.27	20240624	3195	11.58	20240806	0.44	N	005750	1000	166 억	170348	N	N	18	N	N
16	20240829	100212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3565	-20	5	-0.56	1495625	418	6.18	3595	3595	3565	4660	2510	3585	3578.05	1.02	-335	3668	3626	3593	3551	3518	3647	3572	167	1075	1000	2500	5	1	16672240	594	-12.78	0.39	12	0.00	-279.00	9208.00	5040	20240624	-29.27	3195	20240806	11.58	5040	-29.27	20240624	3195	11.58	20240806	5040	-29.27	20240624	3195	11.58	20240806	0.44	N	005750	1000	166 억	170348	N	N	18	N	N
17	20240829	090213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3585	0	3	0.00	215270	60	0.89	3595	3595	3585	4660	2510	3585	3587.83	1.02	-43	3668	3626	3593	3551	3518	3647	3572	167	1075	1000	2500	5	1	16672240	598	-12.85	0.39	12	0.00	-279.00	9208.00	5040	20240624	-28.87	3195	20240806	12.21	5040	-28.87	20240624	3195	12.21	20240806	5040	-28.87	20240624	3195	12.21	20240806	0.44	N	005750	1000	166 억	170348	N	N	18	N	N
18	20240828	160209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3585	-30	5	-0.83	24187455	6761	257.56	3575	3635	3560	4695	2535	3615	3577.49	1.02	-520	3678	3646	3618	3586	3558	3662	3602	167	1080	1000	2530	5	1	16672240	598	-12.85	0.39	12	0.04	-279.00	9208.00	5040	20240624	-28.87	3195	20240806	12.21	5040	-28.87	20240624	3195	12.21	20240806	5040	-28.87	20240624	3195	12.21	20240806	0.43	N	005750	1000	166 억	170868	N	N	18	N	N
19	20240828	150210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3585	-30	5	-0.83	23533140	6578	250.59	3575	3635	3560	4695	2535	3615	3577.55	1.02	-473	3678	3646	3618	3586	3558	3662	3602	167	1080	1000	2530	5	1	16672240	598	-12.85	0.39	12	0.04	-279.00	9208.00	5040	20240624	-28.87	3195	20240806	12.21	5040	-28.87	20240624	3195	12.21	20240806	5040	-28.87	20240624	3195	12.21	20240806	0.43	N	005750	1000	166 억	170868	N	N	7	N	N
20	20240828	140210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3580	-35	5	-0.97	8372755	2326	88.61	3575	3635	3575	4695	2535	3615	3599.64	1.02	-309	3678	3646	3618	3586	3558	3662	3602	167	1080	1000	2530	5	1	16672240	597	-12.83	0.39	12	0.01	-279.00	9208.00	5040	20240624	-28.97	3195	20240806	12.05	5040	-28.97	20240624	3195	12.05	20240806	5040	-28.97	20240624	3195	12.05	20240806	0.43	N	005750	1000	166 억	170868	N	N	7	N	N
21	20240828	130210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3600	-15	5	-0.41	7981465	2217	84.46	3575	3635	3575	4695	2535	3615	3600.12	1.02	-302	3678	3646	3618	3586	3558	3662	3602	167	1080	1000	2530	5	1	16672240	600	-12.90	0.39	12	0.01	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	5040	-28.57	20240624	3195	12.68	20240806	5040	-28.57	20240624	3195	12.68	20240806	0.43	N	005750	1000	166 억	170868	N	N	7	N	N
22	20240828	120210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3610	-5	5	-0.14	5971005	1659	63.20	3575	3635	3575	4695	2535	3615	3599.16	1.02	-176	3678	3646	3618	3586	3558	3662	3602	167	1080	1000	2530	5	1	16672240	602	-12.94	0.39	12	0.01	-279.00	9208.00	5040	20240624	-28.37	3195	20240806	12.99	5040	-28.37	20240624	3195	12.99	20240806	5040	-28.37	20240624	3195	12.99	20240806	0.43	N	005750	1000	166 억	170868	N	N	7	N	N
23	20240828	110210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3625	10	2	0.28	5793880	1610	61.33	3575	3635	3575	4695	2535	3615	3598.68	1.02	-169	3678	3646	3618	3586	3558	3662	3602	167	1080	1000	2530	5	1	16672240	604	-12.99	0.39	12	0.01	-279.00	9208.00	5040	20240624	-28.08	3195	20240806	13.46	5040	-28.08	20240624	3195	13.46	20240806	5040	-28.08	20240624	3195	13.46	20240806	0.43	N	005750	1000	166 억	170868	N	N	7	N	N
24	20240828	100214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3605	-10	5	-0.28	2607920	724	27.58	3575	3635	3575	4695	2535	3615	3602.10	1.02	-456	3678	3646	3618	3586	3558	3662	3602	167	1080	1000	2530	5	1	16672240	601	-12.92	0.39	12	0.00	-279.00	9208.00	5040	20240624	-28.47	3195	20240806	12.83	5040	-28.47	20240624	3195	12.83	20240806	5040	-28.47	20240624	3195	12.83	20240806	0.43	N	005750	1000	166 억	170868	N	N	7	N	N
25	20240828	090212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3575	-40	5	-1.11	418275	117	4.46	3575	3575	3575	4695	2535	3615	3575.00	1.02	-17	3678	3646	3618	3586	3558	3662	3602	167	1080	1000	2530	5	1	16672240	596	-12.81	0.39	12	0.00	-279.00	9208.00	5040	20240624	-29.07	3195	20240806	11.89	5040	-29.07	20240624	3195	11.89	20240806	5040	-29.07	20240624	3195	11.89	20240806	0.43	N	005750	1000	166 억	170868	N	N	7	N	N
26	20240827	160210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3615	10	2	0.28	9480935	2625	48.36	3600	3650	3590	4685	2525	3605	3611.78	1.03	-805	3671	3637	3621	3587	3571	3630	3580	167	1080	1000	2520	5	1	16672240	603	-12.96	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.27	3195	20240806	13.15	5040	-28.27	20240624	3195	13.15	20240806	5040	-28.27	20240624	3195	13.15	20240806	0.43	N	005750	1000	166 억	171673	N	N	7	N	N
27	20240827	150209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3600	-5	5	-0.14	9311420	2578	47.49	3600	3650	3590	4685	2525	3605	3611.88	1.03	-766	3671	3637	3621	3587	3571	3630	3580	167	1080	1000	2520	5	1	16672240	600	-12.90	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	5040	-28.57	20240624	3195	12.68	20240806	5040	-28.57	20240624	3195	12.68	20240806	0.43	N	005750	1000	166 억	171673	N	N	0	N	N
28	20240827	140210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3605	0	3	0.00	6542065	1810	33.35	3600	3650	3590	4685	2525	3605	3614.40	1.03	-560	3671	3637	3621	3587	3571	3630	3580	167	1080	1000	2520	5	1	16672240	601	-12.92	0.39	12	0.01	-279.00	9208.00	5040	20240624	-28.47	3195	20240806	12.83	5040	-28.47	20240624	3195	12.83	20240806	5040	-28.47	20240624	3195	12.83	20240806	0.43	N	005750	1000	166 억	171673	N	N	0	N	N
29	20240827	130209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3620	15	2	0.42	6105735	1689	31.12	3600	3650	3590	4685	2525	3605	3615.00	1.03	-439	3671	3637	3621	3587	3571	3630	3580	167	1080	1000	2520	5	1	16672240	604	-12.97	0.39	12	0.01	-279.00	9208.00	5040	20240624	-28.17	3195	20240806	13.30	5040	-28.17	20240624	3195	13.30	20240806	5040	-28.17	20240624	3195	13.30	20240806	0.43	N	005750	1000	166 억	171673	N	N	0	N	N
30	20240827	120210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3620	15	2	0.42	4015755	1110	20.45	3600	3650	3590	4685	2525	3605	3617.80	1.03	-408	3671	3637	3621	3587	3571	3630	3580	167	1080	1000	2520	5	1	16672240	604	-12.97	0.39	12	0.01	-279.00	9208.00	5040	20240624	-28.17	3195	20240806	13.30	5040	-28.17	20240624	3195	13.30	20240806	5040	-28.17	20240624	3195	13.30	20240806	0.43	N	005750	1000	166 억	171673	N	N	0	N	N
31	20240827	110212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3650	45	2	1.25	3468635	959	17.67	3600	3650	3590	4685	2525	3605	3616.93	1.03	-281	3671	3637	3621	3587	3571	3630	3580	167	1080	1000	2520	5	1	16672240	609	-13.08	0.40	12	0.01	-279.00	9208.00	5040	20240624	-27.58	3195	20240806	14.24	5040	-27.58	20240624	3195	14.24	20240806	5040	-27.58	20240624	3195	14.24	20240806	0.43	N	005750	1000	166 억	171673	N	N	0	N	N
32	20240827	100209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3635	30	2	0.83	1645420	457	8.42	3600	3650	3590	4685	2525	3605	3600.48	1.03	1	3671	3637	3621	3587	3571	3630	3580	167	1080	1000	2520	5	1	16672240	606	-13.03	0.39	12	0.00	-279.00	9208.00	5040	20240624	-27.88	3195	20240806	13.77	5040	-27.88	20240624	3195	13.77	20240806	5040	-27.88	20240624	3195	13.77	20240806	0.43	N	005750	1000	166 억	171673	N	N	0	N	N
33	20240827	090209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3600	-5	5	-0.14	284400	79	1.46	3600	3600	3600	4685	2525	3605	3600.00	1.03	-6	3671	3637	3621	3587	3571	3630	3580	167	1080	1000	2520	5	1	16672240	600	-12.90	0.39	12	0.00	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	5040	-28.57	20240624	3195	12.68	20240806	5040	-28.57	20240624	3195	12.68	20240806	0.43	N	005750	1000	166 억	171673	N	N	0	N	N
34	20240826	160207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3605	-50	5	-1.37	19711795	5428	96.70	3620	3655	3605	4750	2560	3655	3631.50	1.05	-3514	3691	3672	3636	3617	3581	3682	3627	167	1095	1000	2550	5	1	16672240	601	-12.92	0.39	12	0.03	-279.00	9208.00	5040	20240624	-28.47	3195	20240806	12.83	5040	-28.47	20240624	3195	12.83	20240806	5040	-28.47	20240624	3195	12.83	20240806	0.43	N	005750	1000	166 억	175186	N	N	0	N	N
35	20240826	150209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3615	-40	5	-1.09	18731185	5156	91.86	3620	3655	3605	4750	2560	3655	3632.89	1.05	-3423	3691	3672	3636	3617	3581	3682	3627	167	1095	1000	2550	5	1	16672240	603	-12.96	0.39	12	0.03	-279.00	9208.00	5040	20240624	-28.27	3195	20240806	13.15	5040	-28.27	20240624	3195	13.15	20240806	5040	-28.27	20240624	3195	13.15	20240806	0.43	N	005750	1000	166 억	175186	N	N	0	N	N
36	20240826	140209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3615	-40	5	-1.09	16085010	4423	78.80	3620	3655	3605	4750	2560	3655	3636.67	1.05	-2692	3691	3672	3636	3617	3581	3682	3627	167	1095	1000	2550	5	1	16672240	603	-12.96	0.39	12	0.03	-279.00	9208.00	5040	20240624	-28.27	3195	20240806	13.15	5040	-28.27	20240624	3195	13.15	20240806	5040	-28.27	20240624	3195	13.15	20240806	0.43	N	005750	1000	166 억	175186	N	N	0	N	N
37	20240826	130210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3620	-35	5	-0.96	16052470	4414	78.64	3620	3655	3605	4750	2560	3655	3636.72	1.05	-2684	3691	3672	3636	3617	3581	3682	3627	167	1095	1000	2550	5	1	16672240	604	-12.97	0.39	12	0.03	-279.00	9208.00	5040	20240624	-28.17	3195	20240806	13.30	5040	-28.17	20240624	3195	13.30	20240806	5040	-28.17	20240624	3195	13.30	20240806	0.43	N	005750	1000	166 억	175186	N	N	0	N	N
38	20240826	120208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3625	-30	5	-0.82	12332620	3384	60.29	3620	3655	3605	4750	2560	3655	3644.39	1.05	-2465	3691	3672	3636	3617	3581	3682	3627	167	1095	1000	2550	5	1	16672240	604	-12.99	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.08	3195	20240806	13.46	5040	-28.08	20240624	3195	13.46	20240806	5040	-28.08	20240624	3195	13.46	20240806	0.43	N	005750	1000	166 억	175186	N	N	0	N	N
39	20240826	110209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3615	-40	5	-1.09	12195240	3346	59.61	3620	3655	3605	4750	2560	3655	3644.72	1.05	-2428	3691	3672	3636	3617	3581	3682	3627	167	1095	1000	2550	5	1	16672240	603	-12.96	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.27	3195	20240806	13.15	5040	-28.27	20240624	3195	13.15	20240806	5040	-28.27	20240624	3195	13.15	20240806	0.43	N	005750	1000	166 억	175186	N	N	0	N	N
40	20240826	100209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3655	0	3	0.00	11120380	3048	54.30	3620	3655	3610	4750	2560	3655	3648.42	1.05	-2414	3691	3672	3636	3617	3581	3682	3627	167	1095	1000	2550	5	1	16672240	609	-13.10	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.43	N	005750	1000	166 억	175186	N	N	0	N	N
41	20240826	090208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3655	0	3	0.00	424380	117	2.08	3620	3655	3620	4750	2560	3655	3627.18	1.05	56	3691	3672	3636	3617	3581	3682	3627	167	1095	1000	2550	5	1	16672240	609	-13.10	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.43	N	005750	1000	166 억	175186	N	N	0	N	N
42	20240823	160210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3655	10	2	0.27	20284445	5613	88.95	3630	3655	3600	4735	2555	3645	3613.83	1.06	-2018	3758	3701	3663	3606	3568	3682	3587	167	1090	1000	2550	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.44	N	005750	1000	166 억	177141	N	N	0	N	N
43	20240823	150210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3620	-25	5	-0.69	18717640	5183	82.14	3630	3655	3600	4735	2555	3645	3611.35	1.06	-1884	3758	3701	3663	3606	3568	3682	3587	167	1090	1000	2550	5	1	16672240	604	-12.97	0.39	12	0.03	-279.00	9208.00	5040	20240624	-28.17	3195	20240806	13.30	5040	-28.17	20240624	3195	13.30	20240806	5040	-28.17	20240624	3195	13.30	20240806	0.44	N	005750	1000	166 억	177141	N	N	0	N	N
44	20240823	140210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3600	-45	5	-1.23	16175915	4478	70.97	3630	3655	3600	4735	2555	3645	3612.31	1.06	-1306	3758	3701	3663	3606	3568	3682	3587	167	1090	1000	2550	5	1	16672240	600	-12.90	0.39	12	0.03	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	5040	-28.57	20240624	3195	12.68	20240806	5040	-28.57	20240624	3195	12.68	20240806	0.44	N	005750	1000	166 억	177141	N	N	0	N	N
45	20240823	130208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3625	-20	5	-0.55	14663915	4058	64.31	3630	3655	3600	4735	2555	3645	3613.58	1.06	-1311	3758	3701	3663	3606	3568	3682	3587	167	1090	1000	2550	5	1	16672240	604	-12.99	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.08	3195	20240806	13.46	5040	-28.08	20240624	3195	13.46	20240806	5040	-28.08	20240624	3195	13.46	20240806	0.44	N	005750	1000	166 억	177141	N	N	0	N	N
46	20240823	120209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3605	-40	5	-1.10	11021065	3048	48.30	3630	3655	3605	4735	2555	3645	3615.83	1.06	-427	3758	3701	3663	3606	3568	3682	3587	167	1090	1000	2550	5	1	16672240	601	-12.92	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.47	3195	20240806	12.83	5040	-28.47	20240624	3195	12.83	20240806	5040	-28.47	20240624	3195	12.83	20240806	0.44	N	005750	1000	166 억	177141	N	N	0	N	N
47	20240823	110210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3625	-20	5	-0.55	9397355	2598	41.17	3630	3655	3605	4735	2555	3645	3617.15	1.06	-341	3758	3701	3663	3606	3568	3682	3587	167	1090	1000	2550	5	1	16672240	604	-12.99	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.08	3195	20240806	13.46	5040	-28.08	20240624	3195	13.46	20240806	5040	-28.08	20240624	3195	13.46	20240806	0.44	N	005750	1000	166 억	177141	N	N	0	N	N
48	20240823	100208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3625	-20	5	-0.55	7176565	1986	31.47	3630	3645	3605	4735	2555	3645	3613.58	1.06	-137	3758	3701	3663	3606	3568	3682	3587	167	1090	1000	2550	5	1	16672240	604	-12.99	0.39	12	0.01	-279.00	9208.00	5040	20240624	-28.08	3195	20240806	13.46	5040	-28.08	20240624	3195	13.46	20240806	5040	-28.08	20240624	3195	13.46	20240806	0.44	N	005750	1000	166 억	177141	N	N	0	N	N
49	20240823	090209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3620	-25	5	-0.69	272235	75	1.19	3630	3645	3620	4735	2555	3645	3629.80	1.06	-29	3758	3701	3663	3606	3568	3682	3587	167	1090	1000	2550	5	1	16672240	604	-12.97	0.39	12	0.00	-279.00	9208.00	5040	20240624	-28.17	3195	20240806	13.30	5040	-28.17	20240624	3195	13.30	20240806	5040	-28.17	20240624	3195	13.30	20240806	0.44	N	005750	1000	166 억	177141	N	N	0	N	N
50	20240822	160209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3645	-60	5	-1.62	22549735	6158	51.26	3700	3720	3625	4815	2595	3705	3661.86	1.08	-2201	3858	3781	3723	3646	3588	3752	3617	167	1110	1000	2590	5	1	16672240	608	-13.06	0.40	12	0.04	-279.00	9208.00	5040	20240624	-27.68	3195	20240806	14.08	5040	-27.68	20240624	3195	14.08	20240806	5040	-27.68	20240624	3195	14.08	20240806	0.44	N	005750	1000	166 억	179337	N	N	11	N	N
51	20240822	150209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3640	-65	5	-1.75	22145220	6047	50.34	3700	3720	3625	4815	2595	3705	3662.18	1.08	-2170	3858	3781	3723	3646	3588	3752	3617	167	1110	1000	2590	5	1	16672240	607	-13.05	0.40	12	0.04	-279.00	9208.00	5040	20240624	-27.78	3195	20240806	13.93	5040	-27.78	20240624	3195	13.93	20240806	5040	-27.78	20240624	3195	13.93	20240806	0.44	N	005750	1000	166 억	179337	N	N	11	N	N
52	20240822	140210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3645	-60	5	-1.62	19128360	5220	43.45	3700	3720	3625	4815	2595	3705	3664.44	1.08	-1911	3858	3781	3723	3646	3588	3752	3617	167	1110	1000	2590	5	1	16672240	608	-13.06	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.68	3195	20240806	14.08	5040	-27.68	20240624	3195	14.08	20240806	5040	-27.68	20240624	3195	14.08	20240806	0.44	N	005750	1000	166 억	179337	N	N	11	N	N
53	20240822	130208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3630	-75	5	-2.02	13588540	3705	30.84	3700	3720	3625	4815	2595	3705	3667.62	1.08	-1644	3858	3781	3723	3646	3588	3752	3617	167	1110	1000	2590	5	1	16672240	605	-13.01	0.39	12	0.02	-279.00	9208.00	5040	20240624	-27.98	3195	20240806	13.62	5040	-27.98	20240624	3195	13.62	20240806	5040	-27.98	20240624	3195	13.62	20240806	0.44	N	005750	1000	166 억	179337	N	N	11	N	N
54	20240822	120210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3660	-45	5	-1.21	8822490	2396	19.95	3700	3720	3660	4815	2595	3705	3682.17	1.08	-1297	3858	3781	3723	3646	3588	3752	3617	167	1110	1000	2590	5	1	16672240	610	-13.12	0.40	12	0.01	-279.00	9208.00	5040	20240624	-27.38	3195	20240806	14.55	5040	-27.38	20240624	3195	14.55	20240806	5040	-27.38	20240624	3195	14.55	20240806	0.44	N	005750	1000	166 억	179337	N	N	11	N	N
55	20240822	110208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3680	-25	5	-0.67	4043440	1095	9.12	3700	3720	3675	4815	2595	3705	3692.64	1.08	-521	3858	3781	3723	3646	3588	3752	3617	167	1110	1000	2590	5	1	16672240	614	-13.19	0.40	12	0.01	-279.00	9208.00	5040	20240624	-26.98	3195	20240806	15.18	5040	-26.98	20240624	3195	15.18	20240806	5040	-26.98	20240624	3195	15.18	20240806	0.44	N	005750	1000	166 억	179337	N	N	11	N	N
56	20240822	100210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3690	-15	5	-0.40	2110155	570	4.74	3700	3720	3675	4815	2595	3705	3702.03	1.08	-272	3858	3781	3723	3646	3588	3752	3617	167	1110	1000	2590	5	1	16672240	615	-13.23	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.79	3195	20240806	15.49	5040	-26.79	20240624	3195	15.49	20240806	5040	-26.79	20240624	3195	15.49	20240806	0.44	N	005750	1000	166 억	179337	N	N	11	N	N
57	20240822	090208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3675	-30	5	-0.81	395725	107	0.89	3700	3700	3675	4815	2595	3705	3698.36	1.08	-31	3858	3781	3723	3646	3588	3752	3617	167	1110	1000	2590	5	1	16672240	613	-13.17	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.08	3195	20240806	15.02	5040	-27.08	20240624	3195	15.02	20240806	5040	-27.08	20240624	3195	15.02	20240806	0.44	N	005750	1000	166 억	179337	N	N	11	N	N
58	20240821	160209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3705	15	2	0.41	44670265	12013	86.00	3800	3800	3665	4795	2585	3690	3718.49	1.08	3076	3743	3716	3683	3656	3623	3730	3670	167	1105	1000	2580	5	1	16672240	618	-13.28	0.40	12	0.07	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	5040	-26.49	20240624	3195	15.96	20240806	5040	-26.49	20240624	3195	15.96	20240806	0.44	N	005750	1000	166 억	179795	N	N	11	N	N
59	20240821	150210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3730	40	2	1.08	41274010	11099	79.46	3800	3800	3665	4795	2585	3690	3718.71	1.08	3019	3743	3716	3683	3656	3623	3730	3670	167	1105	1000	2580	5	1	16672240	622	-13.37	0.41	12	0.07	-279.00	9208.00	5040	20240624	-25.99	3195	20240806	16.74	5040	-25.99	20240624	3195	16.74	20240806	5040	-25.99	20240624	3195	16.74	20240806	0.44	N	005750	1000	166 억	179795	N	N	8	N	N
60	20240821	140206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3735	45	2	1.22	39453325	10611	75.97	3800	3800	3665	4795	2585	3690	3718.15	1.08	3097	3743	3716	3683	3656	3623	3730	3670	167	1105	1000	2580	5	1	16672240	623	-13.39	0.41	12	0.06	-279.00	9208.00	5040	20240624	-25.89	3195	20240806	16.90	5040	-25.89	20240624	3195	16.90	20240806	5040	-25.89	20240624	3195	16.90	20240806	0.44	N	005750	1000	166 억	179795	N	N	8	N	N
61	20240821	130208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3740	50	2	1.36	36142750	9721	69.59	3800	3800	3665	4795	2585	3690	3718.01	1.08	2706	3743	3716	3683	3656	3623	3730	3670	167	1105	1000	2580	5	1	16672240	624	-13.41	0.41	12	0.06	-279.00	9208.00	5040	20240624	-25.79	3195	20240806	17.06	5040	-25.79	20240624	3195	17.06	20240806	5040	-25.79	20240624	3195	17.06	20240806	0.44	N	005750	1000	166 억	179795	N	N	8	N	N
62	20240821	120211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3705	15	2	0.41	31236650	8404	60.17	3800	3800	3665	4795	2585	3690	3716.88	1.08	2443	3743	3716	3683	3656	3623	3730	3670	167	1105	1000	2580	5	1	16672240	618	-13.28	0.40	12	0.05	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	5040	-26.49	20240624	3195	15.96	20240806	5040	-26.49	20240624	3195	15.96	20240806	0.44	N	005750	1000	166 억	179795	N	N	8	N	N
63	20240821	110208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3730	40	2	1.08	26031865	6996	50.09	3800	3800	3690	4795	2585	3690	3720.96	1.08	2186	3743	3716	3683	3656	3623	3730	3670	167	1105	1000	2580	5	1	16672240	622	-13.37	0.41	12	0.04	-279.00	9208.00	5040	20240624	-25.99	3195	20240806	16.74	5040	-25.99	20240624	3195	16.74	20240806	5040	-25.99	20240624	3195	16.74	20240806	0.44	N	005750	1000	166 억	179795	N	N	8	N	N
64	20240821	100209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3730	40	2	1.08	19939115	5364	38.40	3800	3800	3690	4795	2585	3690	3717.21	1.08	1896	3743	3716	3683	3656	3623	3730	3670	167	1105	1000	2580	5	1	16672240	622	-13.37	0.41	12	0.03	-279.00	9208.00	5040	20240624	-25.99	3195	20240806	16.74	5040	-25.99	20240624	3195	16.74	20240806	5040	-25.99	20240624	3195	16.74	20240806	0.44	N	005750	1000	166 억	179795	N	N	8	N	N
65	20240821	090207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3780	90	2	2.44	1074050	284	2.03	3800	3800	3690	4795	2585	3690	3781.87	1.08	-70	3743	3716	3683	3656	3623	3730	3670	167	1105	1000	2580	5	1	16672240	630	-13.55	0.41	12	0.00	-279.00	9208.00	5040	20240624	-25.00	3195	20240806	18.31	5040	-25.00	20240624	3195	18.31	20240806	5040	-25.00	20240624	3195	18.31	20240806	0.44	N	005750	1000	166 억	179795	N	N	8	N	N
66	20240820	160206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3690	35	2	0.96	51497200	13968	80.11	3655	3710	3650	4750	2560	3655	3686.80	1.08	4464	3745	3700	3665	3620	3585	3695	3615	167	1095	1000	2550	5	1	16672240	615	-13.23	0.40	12	0.08	-279.00	9208.00	5040	20240624	-26.79	3195	20240806	15.49	5040	-26.79	20240624	3195	15.49	20240806	5040	-26.79	20240624	3195	15.49	20240806	0.44	N	005750	1000	166 억	179493	N	N	8	N	N
67	20240820	150208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3705	50	2	1.37	50191930	13615	78.09	3655	3710	3650	4750	2560	3655	3686.52	1.08	4645	3745	3700	3665	3620	3585	3695	3615	167	1095	1000	2550	5	1	16672240	618	-13.28	0.40	12	0.08	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	5040	-26.49	20240624	3195	15.96	20240806	5040	-26.49	20240624	3195	15.96	20240806	0.44	N	005750	1000	166 억	179493	N	N	10	N	N
68	20240820	140208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3705	50	2	1.37	43685560	11858	68.01	3655	3710	3650	4750	2560	3655	3684.06	1.08	4470	3745	3700	3665	3620	3585	3695	3615	167	1095	1000	2550	5	1	16672240	618	-13.28	0.40	12	0.07	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	5040	-26.49	20240624	3195	15.96	20240806	5040	-26.49	20240624	3195	15.96	20240806	0.44	N	005750	1000	166 억	179493	N	N	10	N	N
69	20240820	130207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3705	50	2	1.37	41963815	11391	65.33	3655	3710	3650	4750	2560	3655	3683.94	1.08	4515	3745	3700	3665	3620	3585	3695	3615	167	1095	1000	2550	5	1	16672240	618	-13.28	0.40	12	0.07	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	5040	-26.49	20240624	3195	15.96	20240806	5040	-26.49	20240624	3195	15.96	20240806	0.44	N	005750	1000	166 억	179493	N	N	10	N	N
70	20240820	120207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3670	15	2	0.41	24372370	6620	37.97	3655	3705	3650	4750	2560	3655	3681.63	1.08	2113	3745	3700	3665	3620	3585	3695	3615	167	1095	1000	2550	5	1	16672240	612	-13.15	0.40	12	0.04	-279.00	9208.00	5040	20240624	-27.18	3195	20240806	14.87	5040	-27.18	20240624	3195	14.87	20240806	5040	-27.18	20240624	3195	14.87	20240806	0.44	N	005750	1000	166 억	179493	N	N	10	N	N
71	20240820	110208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3690	35	2	0.96	20057125	5449	31.25	3655	3705	3650	4750	2560	3655	3680.88	1.08	1975	3745	3700	3665	3620	3585	3695	3615	167	1095	1000	2550	5	1	16672240	615	-13.23	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.79	3195	20240806	15.49	5040	-26.79	20240624	3195	15.49	20240806	5040	-26.79	20240624	3195	15.49	20240806	0.44	N	005750	1000	166 억	179493	N	N	10	N	N
72	20240820	100207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3665	10	2	0.27	17394350	4729	27.12	3655	3705	3650	4750	2560	3655	3678.23	1.08	1800	3745	3700	3665	3620	3585	3695	3615	167	1095	1000	2550	5	1	16672240	611	-13.14	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	5040	-27.28	20240624	3195	14.71	20240806	5040	-27.28	20240624	3195	14.71	20240806	0.44	N	005750	1000	166 억	179493	N	N	10	N	N
73	20240820	090207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3695	40	2	1.09	523905	143	0.82	3655	3695	3650	4750	2560	3655	3663.67	1.08	-28	3745	3700	3665	3620	3585	3695	3615	167	1095	1000	2550	5	1	16672240	616	-13.24	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.69	3195	20240806	15.65	5040	-26.69	20240624	3195	15.65	20240806	5040	-26.69	20240624	3195	15.65	20240806	0.44	N	005750	1000	166 억	179493	N	N	10	N	N
74	20240819	160207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3655	20	2	0.55	63589390	17424	63.54	3655	3710	3630	4725	2545	3635	3649.53	1.09	-2759	3755	3695	3630	3570	3505	3725	3600	167	1090	1000	2540	5	1	16672240	609	-13.10	0.40	12	0.10	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.43	N	005750	1000	166 억	182252	N	N	10	N	N
75	20240819	150206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3640	5	2	0.14	62563375	17143	62.52	3655	3710	3630	4725	2545	3635	3649.50	1.09	-2556	3755	3695	3630	3570	3505	3725	3600	167	1090	1000	2540	5	1	16672240	607	-13.05	0.40	12	0.10	-279.00	9208.00	5040	20240624	-27.78	3195	20240806	13.93	5040	-27.78	20240624	3195	13.93	20240806	5040	-27.78	20240624	3195	13.93	20240806	0.43	N	005750	1000	166 억	182252	N	N	15	N	N
76	20240819	140207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3635	0	3	0.00	60282825	16517	60.24	3655	3710	3630	4725	2545	3635	3649.74	1.09	-2394	3755	3695	3630	3570	3505	3725	3600	167	1090	1000	2540	5	1	16672240	606	-13.03	0.39	12	0.10	-279.00	9208.00	5040	20240624	-27.88	3195	20240806	13.77	5040	-27.88	20240624	3195	13.77	20240806	5040	-27.88	20240624	3195	13.77	20240806	0.43	N	005750	1000	166 억	182252	N	N	15	N	N
77	20240819	130208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3670	35	2	0.96	58263915	15963	58.22	3655	3710	3630	4725	2545	3635	3649.94	1.09	-2203	3755	3695	3630	3570	3505	3725	3600	167	1090	1000	2540	5	1	16672240	612	-13.15	0.40	12	0.10	-279.00	9208.00	5040	20240624	-27.18	3195	20240806	14.87	5040	-27.18	20240624	3195	14.87	20240806	5040	-27.18	20240624	3195	14.87	20240806	0.43	N	005750	1000	166 억	182252	N	N	15	N	N
78	20240819	120207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3635	0	3	0.00	46419950	12714	46.37	3655	3710	3635	4725	2545	3635	3651.09	1.09	-1144	3755	3695	3630	3570	3505	3725	3600	167	1090	1000	2540	5	1	16672240	606	-13.03	0.39	12	0.08	-279.00	9208.00	5040	20240624	-27.88	3195	20240806	13.77	5040	-27.88	20240624	3195	13.77	20240806	5040	-27.88	20240624	3195	13.77	20240806	0.43	N	005750	1000	166 억	182252	N	N	15	N	N
79	20240819	110207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3645	10	2	0.28	33030885	9037	32.96	3655	3710	3635	4725	2545	3635	3655.07	1.09	-907	3755	3695	3630	3570	3505	3725	3600	167	1090	1000	2540	5	1	16672240	608	-13.06	0.40	12	0.05	-279.00	9208.00	5040	20240624	-27.68	3195	20240806	14.08	5040	-27.68	20240624	3195	14.08	20240806	5040	-27.68	20240624	3195	14.08	20240806	0.43	N	005750	1000	166 억	182252	N	N	15	N	N
80	20240819	100207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3635	0	3	0.00	19447960	5310	19.37	3655	3710	3635	4725	2545	3635	3662.52	1.09	-765	3755	3695	3630	3570	3505	3725	3600	167	1090	1000	2540	5	1	16672240	606	-13.03	0.39	12	0.03	-279.00	9208.00	5040	20240624	-27.88	3195	20240806	13.77	5040	-27.88	20240624	3195	13.77	20240806	5040	-27.88	20240624	3195	13.77	20240806	0.43	N	005750	1000	166 억	182252	N	N	15	N	N
81	20240819	090206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3655	20	2	0.55	2284390	625	2.28	3655	3670	3655	4725	2545	3635	3655.02	1.09	-9	3755	3695	3630	3570	3505	3725	3600	167	1090	1000	2540	5	1	16672240	609	-13.10	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	5040	-27.48	20240624	3195	14.40	20240806	5040	-27.48	20240624	3195	14.40	20240806	0.43	N	005750	1000	166 억	182252	N	N	15	N	N
82	20240816	160205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3635	85	2	2.39	99414720	27408	88.83	3600	3690	3565	4615	2485	3550	3627.17	1.10	-380	3826	3687	3581	3442	3336	3757	3512	167	1065	1000	2480	5	1	16672240	606	-13.03	0.39	12	0.16	-279.00	9208.00	5040	20240624	-27.88	3195	20240806	13.77	5040	-27.88	20240624	3195	13.77	20240806	5040	-27.88	20240624	3195	13.77	20240806	0.40	N	005750	1000	166 억	182640	N	N	15	N	N
83	20240816	150207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3620	70	2	1.97	95547185	26343	85.38	3600	3690	3565	4615	2485	3550	3627.04	1.10	-299	3826	3687	3581	3442	3336	3757	3512	167	1065	1000	2480	5	1	16672240	604	-12.97	0.39	12	0.16	-279.00	9208.00	5040	20240624	-28.17	3195	20240806	13.30	5040	-28.17	20240624	3195	13.30	20240806	5040	-28.17	20240624	3195	13.30	20240806	0.40	N	005750	1000	166 억	182640	N	N	1	N	N
84	20240816	140207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3645	95	2	2.68	89145935	24579	79.66	3600	3690	3565	4615	2485	3550	3626.91	1.10	35	3826	3687	3581	3442	3336	3757	3512	167	1065	1000	2480	5	1	16672240	608	-13.06	0.40	12	0.15	-279.00	9208.00	5040	20240624	-27.68	3195	20240806	14.08	5040	-27.68	20240624	3195	14.08	20240806	5040	-27.68	20240624	3195	14.08	20240806	0.40	N	005750	1000	166 억	182640	N	N	1	N	N
85	20240816	130209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3630	80	2	2.25	83116905	22930	74.32	3600	3690	3565	4615	2485	3550	3624.81	1.10	1099	3826	3687	3581	3442	3336	3757	3512	167	1065	1000	2480	5	1	16672240	605	-13.01	0.39	12	0.14	-279.00	9208.00	5040	20240624	-27.98	3195	20240806	13.62	5040	-27.98	20240624	3195	13.62	20240806	5040	-27.98	20240624	3195	13.62	20240806	0.40	N	005750	1000	166 억	182640	N	N	1	N	N
86	20240816	120207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3650	100	2	2.82	75600295	20856	67.60	3600	3690	3565	4615	2485	3550	3624.87	1.10	1069	3826	3687	3581	3442	3336	3757	3512	167	1065	1000	2480	5	1	16672240	609	-13.08	0.40	12	0.13	-279.00	9208.00	5040	20240624	-27.58	3195	20240806	14.24	5040	-27.58	20240624	3195	14.24	20240806	5040	-27.58	20240624	3195	14.24	20240806	0.40	N	005750	1000	166 억	182640	N	N	1	N	N
87	20240816	110206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3630	80	2	2.25	33170130	9162	29.69	3600	3670	3565	4615	2485	3550	3620.40	1.10	815	3826	3687	3581	3442	3336	3757	3512	167	1065	1000	2480	5	1	16672240	605	-13.01	0.39	12	0.05	-279.00	9208.00	5040	20240624	-27.98	3195	20240806	13.62	5040	-27.98	20240624	3195	13.62	20240806	5040	-27.98	20240624	3195	13.62	20240806	0.40	N	005750	1000	166 억	182640	N	N	1	N	N
88	20240816	100206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3620	70	2	1.97	18668595	5180	16.79	3600	3670	3565	4615	2485	3550	3603.98	1.10	-574	3826	3687	3581	3442	3336	3757	3512	167	1065	1000	2480	5	1	16672240	604	-12.97	0.39	12	0.03	-279.00	9208.00	5040	20240624	-28.17	3195	20240806	13.30	5040	-28.17	20240624	3195	13.30	20240806	5040	-28.17	20240624	3195	13.30	20240806	0.40	N	005750	1000	166 억	182640	N	N	1	N	N
89	20240816	090206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3595	45	2	1.27	3187835	886	2.87	3600	3600	3565	4615	2485	3550	3598.01	1.10	-350	3826	3687	3581	3442	3336	3757	3512	167	1065	1000	2480	5	1	16672240	599	-12.89	0.39	12	0.01	-279.00	9208.00	5040	20240624	-28.67	3195	20240806	12.52	5040	-28.67	20240624	3195	12.52	20240806	5040	-28.67	20240624	3195	12.52	20240806	0.40	N	005750	1000	166 억	182640	N	N	1	N	N
90	20240814	160207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3550	30	2	0.85	111600185	30854	71.19	3525	3720	3475	4575	2465	3520	3617.05	1.11	-2424	3780	3650	3530	3400	3280	3590	3340	167	1055	1000	2460	5	1	16672240	592	-12.72	0.39	12	0.19	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.40	N	005750	1000	166 억	185097	N	N	1	N	N
91	20240814	150207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3565	45	2	1.28	108616740	30014	69.25	3525	3720	3475	4575	2465	3520	3618.87	1.11	-2403	3780	3650	3530	3400	3280	3590	3340	167	1055	1000	2460	5	1	16672240	594	-12.78	0.39	12	0.18	-279.00	9208.00	5040	20240624	-29.27	3195	20240806	11.58	5040	-29.27	20240624	3195	11.58	20240806	5040	-29.27	20240624	3195	11.58	20240806	0.40	N	005750	1000	166 억	185097	N	N	4	N	N
92	20240814	140208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3560	40	2	1.14	100899175	27844	64.24	3525	3720	3475	4575	2465	3520	3623.73	1.11	-2527	3780	3650	3530	3400	3280	3590	3340	167	1055	1000	2460	5	1	16672240	594	-12.76	0.39	12	0.17	-279.00	9208.00	5040	20240624	-29.37	3195	20240806	11.42	5040	-29.37	20240624	3195	11.42	20240806	5040	-29.37	20240624	3195	11.42	20240806	0.40	N	005750	1000	166 억	185097	N	N	4	N	N
93	20240814	130207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3570	50	2	1.42	94430340	26023	60.04	3525	3720	3475	4575	2465	3520	3628.73	1.11	-2363	3780	3650	3530	3400	3280	3590	3340	167	1055	1000	2460	5	1	16672240	595	-12.80	0.39	12	0.16	-279.00	9208.00	5040	20240624	-29.17	3195	20240806	11.74	5040	-29.17	20240624	3195	11.74	20240806	5040	-29.17	20240624	3195	11.74	20240806	0.40	N	005750	1000	166 억	185097	N	N	4	N	N
94	20240814	120207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3600	80	2	2.27	89876690	24748	57.10	3525	3720	3475	4575	2465	3520	3631.67	1.11	-2049	3780	3650	3530	3400	3280	3590	3340	167	1055	1000	2460	5	1	16672240	600	-12.90	0.39	12	0.15	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	5040	-28.57	20240624	3195	12.68	20240806	5040	-28.57	20240624	3195	12.68	20240806	0.40	N	005750	1000	166 억	185097	N	N	4	N	N
95	20240814	110206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3640	120	2	3.41	63418395	17441	40.24	3525	3720	3475	4575	2465	3520	3636.17	1.11	-3518	3780	3650	3530	3400	3280	3590	3340	167	1055	1000	2460	5	1	16672240	607	-13.05	0.40	12	0.10	-279.00	9208.00	5040	20240624	-27.78	3195	20240806	13.93	5040	-27.78	20240624	3195	13.93	20240806	5040	-27.78	20240624	3195	13.93	20240806	0.40	N	005750	1000	166 억	185097	N	N	4	N	N
96	20240814	100206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3560	40	2	1.14	15233955	4286	9.89	3525	3595	3475	4575	2465	3520	3554.35	1.11	-3002	3780	3650	3530	3400	3280	3590	3340	167	1055	1000	2460	5	1	16672240	594	-12.76	0.39	12	0.03	-279.00	9208.00	5040	20240624	-29.37	3195	20240806	11.42	5040	-29.37	20240624	3195	11.42	20240806	5040	-29.37	20240624	3195	11.42	20240806	0.40	N	005750	1000	166 억	185097	N	N	4	N	N
97	20240814	090226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3525	5	2	0.14	45825	13	0.03	3525	3525	3525	4575	2465	3520	3525.00	1.11	-1	3780	3650	3530	3400	3280	3590	3340	167	1055	1000	2460	5	1	16672240	588	-12.63	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.40	N	005750	1000	166 억	185097	N	N	4	N	N
98	20240813	160205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3520	-40	5	-1.12	152842590	43341	155.78	3600	3660	3410	4625	2495	3560	3526.51	1.12	-8673	3750	3655	3585	3490	3420	3620	3455	167	1065	1000	2490	5	1	16672240	587	-12.62	0.38	12	0.26	-279.00	9208.00	5040	20240624	-30.16	3195	20240806	10.17	5040	-30.16	20240624	3195	10.17	20240806	5040	-30.16	20240624	3195	10.17	20240806	0.40	N	005750	1000	166 억	185936	N	N	4	N	N
99	20240813	150205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3545	-15	5	-0.42	151505780	42960	154.41	3600	3660	3410	4625	2495	3560	3526.67	1.12	-8502	3750	3655	3585	3490	3420	3620	3455	167	1065	1000	2490	5	1	16672240	591	-12.71	0.38	12	0.26	-279.00	9208.00	5040	20240624	-29.66	3195	20240806	10.95	5040	-29.66	20240624	3195	10.95	20240806	5040	-29.66	20240624	3195	10.95	20240806	0.40	N	005750	1000	166 억	185936	N	N	2	N	N
100	20240813	140204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3490	-70	5	-1.97	141176135	40009	143.80	3600	3660	3410	4625	2495	3560	3528.61	1.12	-8923	3750	3655	3585	3490	3420	3620	3455	167	1065	1000	2490	5	1	16672240	582	-12.51	0.38	12	0.24	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.40	N	005750	1000	166 억	185936	N	N	2	N	N
101	20240813	130206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3490	-70	5	-1.97	134033950	37974	136.49	3600	3660	3410	4625	2495	3560	3529.62	1.12	-8629	3750	3655	3585	3490	3420	3620	3455	167	1065	1000	2490	5	1	16672240	582	-12.51	0.38	12	0.23	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.40	N	005750	1000	166 억	185936	N	N	2	N	N
102	20240813	120205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3460	-100	5	-2.81	114992100	32520	116.89	3600	3660	3410	4625	2495	3560	3536.04	1.12	-5789	3750	3655	3585	3490	3420	3620	3455	167	1065	1000	2490	5	1	16672240	577	-12.40	0.38	12	0.20	-279.00	9208.00	5040	20240624	-31.35	3195	20240806	8.29	5040	-31.35	20240624	3195	8.29	20240806	5040	-31.35	20240624	3195	8.29	20240806	0.40	N	005750	1000	166 억	185936	N	N	2	N	N
103	20240813	110204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3480	-80	5	-2.25	53342320	15146	54.44	3600	3600	3410	4625	2495	3560	3521.88	1.12	-2202	3750	3655	3585	3490	3420	3620	3455	167	1065	1000	2490	5	1	16672240	580	-12.47	0.38	12	0.09	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.40	N	005750	1000	166 억	185936	N	N	2	N	N
104	20240813	100204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3570	10	2	0.28	16812840	4719	16.96	3600	3600	3550	4625	2495	3560	3562.80	1.12	-1081	3750	3655	3585	3490	3420	3620	3455	167	1065	1000	2490	5	1	16672240	595	-12.80	0.39	12	0.03	-279.00	9208.00	5040	20240624	-29.17	3195	20240806	11.74	5040	-29.17	20240624	3195	11.74	20240806	5040	-29.17	20240624	3195	11.74	20240806	0.40	N	005750	1000	166 억	185936	N	N	2	N	N
105	20240813	090205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3600	40	2	1.12	1140165	320	1.15	3600	3600	3560	4625	2495	3560	3563.02	1.12	-50	3750	3655	3585	3490	3420	3620	3455	167	1065	1000	2490	5	1	16672240	600	-12.90	0.39	12	0.00	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	5040	-28.57	20240624	3195	12.68	20240806	5040	-28.57	20240624	3195	12.68	20240806	0.40	N	005750	1000	166 억	185936	N	N	2	N	N
106	20240812	160204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3560	-30	5	-0.84	99972160	27816	84.78	3575	3680	3515	4665	2515	3590	3594.12	1.13	5533	3710	3650	3615	3555	3520	3632	3537	167	1075	1000	2510	5	1	16672240	594	-12.76	0.39	12	0.17	-279.00	9208.00	5040	20240624	-29.37	3195	20240806	11.42	5040	-29.37	20240624	3195	11.42	20240806	5040	-29.37	20240624	3195	11.42	20240806	0.39	N	005750	1000	166 억	188208	N	N	2	N	N
107	20240812	150206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3590	0	3	0.00	91054315	25323	77.19	3575	3680	3515	4665	2515	3590	3595.72	1.13	5702	3710	3650	3615	3555	3520	3632	3537	167	1075	1000	2510	5	1	16672240	599	-12.87	0.39	12	0.15	-279.00	9208.00	5040	20240624	-28.77	3195	20240806	12.36	5040	-28.77	20240624	3195	12.36	20240806	5040	-28.77	20240624	3195	12.36	20240806	0.39	N	005750	1000	166 억	188208	N	N	0	N	N
108	20240812	140205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3620	30	2	0.84	61928370	17138	52.24	3575	3680	3575	4665	2515	3590	3613.51	1.13	3540	3710	3650	3615	3555	3520	3632	3537	167	1075	1000	2510	5	1	16672240	604	-12.97	0.39	12	0.10	-279.00	9208.00	5040	20240624	-28.17	3195	20240806	13.30	5040	-28.17	20240624	3195	13.30	20240806	5040	-28.17	20240624	3195	13.30	20240806	0.39	N	005750	1000	166 억	188208	N	N	0	N	N
109	20240812	130203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3620	30	2	0.84	55224125	15282	46.58	3575	3680	3575	4665	2515	3590	3613.67	1.13	3288	3710	3650	3615	3555	3520	3632	3537	167	1075	1000	2510	5	1	16672240	604	-12.97	0.39	12	0.09	-279.00	9208.00	5040	20240624	-28.17	3195	20240806	13.30	5040	-28.17	20240624	3195	13.30	20240806	5040	-28.17	20240624	3195	13.30	20240806	0.39	N	005750	1000	166 억	188208	N	N	0	N	N
110	20240812	120204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3600	10	2	0.28	48359415	13380	40.78	3575	3680	3575	4665	2515	3590	3614.31	1.13	2634	3710	3650	3615	3555	3520	3632	3537	167	1075	1000	2510	5	1	16672240	600	-12.90	0.39	12	0.08	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	5040	-28.57	20240624	3195	12.68	20240806	5040	-28.57	20240624	3195	12.68	20240806	0.39	N	005750	1000	166 억	188208	N	N	0	N	N
111	20240812	110203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3630	40	2	1.11	38534410	10657	32.48	3575	3680	3575	4665	2515	3590	3615.88	1.13	1812	3710	3650	3615	3555	3520	3632	3537	167	1075	1000	2510	5	1	16672240	605	-13.01	0.39	12	0.06	-279.00	9208.00	5040	20240624	-27.98	3195	20240806	13.62	5040	-27.98	20240624	3195	13.62	20240806	5040	-27.98	20240624	3195	13.62	20240806	0.39	N	005750	1000	166 억	188208	N	N	0	N	N
112	20240812	100203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3595	5	2	0.14	15513665	4297	13.10	3575	3680	3575	4665	2515	3590	3610.35	1.13	670	3710	3650	3615	3555	3520	3632	3537	167	1075	1000	2510	5	1	16672240	599	-12.89	0.39	12	0.03	-279.00	9208.00	5040	20240624	-28.67	3195	20240806	12.52	5040	-28.67	20240624	3195	12.52	20240806	5040	-28.67	20240624	3195	12.52	20240806	0.39	N	005750	1000	166 억	188208	N	N	0	N	N
113	20240812	090202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3600	10	2	0.28	1577925	440	1.34	3575	3600	3575	4665	2515	3590	3586.19	1.13	285	3710	3650	3615	3555	3520	3632	3537	167	1075	1000	2510	5	1	16672240	600	-12.90	0.39	12	0.00	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	5040	-28.57	20240624	3195	12.68	20240806	5040	-28.57	20240624	3195	12.68	20240806	0.39	N	005750	1000	166 억	188208	N	N	0	N	N
114	20240809	160202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3590	-15	5	-0.42	118280325	32808	7.71	3635	3675	3580	4685	2525	3605	3605.23	1.15	-4027	4448	4026	3718	3296	2988	4237	3507	167	1080	1000	2520	5	1	16672240	599	-12.87	0.39	12	0.20	-279.00	9208.00	5040	20240624	-28.77	3195	20240806	12.36	5040	-28.77	20240624	3195	12.36	20240806	5040	-28.77	20240624	3195	12.36	20240806	0.38	N	005750	1000	166 억	192313	N	N	0	N	N
115	20240809	150205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3585	-20	5	-0.55	108166630	29988	7.05	3635	3675	3580	4685	2525	3605	3607.00	1.15	-3871	4448	4026	3718	3296	2988	4237	3507	167	1080	1000	2520	5	1	16672240	598	-12.85	0.39	12	0.18	-279.00	9208.00	5040	20240624	-28.87	3195	20240806	12.21	5040	-28.87	20240624	3195	12.21	20240806	5040	-28.87	20240624	3195	12.21	20240806	0.38	N	005750	1000	166 억	192313	N	N	0	N	N
116	20240809	140204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3585	-20	5	-0.55	101179375	28041	6.59	3635	3675	3580	4685	2525	3605	3608.27	1.15	-3432	4448	4026	3718	3296	2988	4237	3507	167	1080	1000	2520	5	1	16672240	598	-12.85	0.39	12	0.17	-279.00	9208.00	5040	20240624	-28.87	3195	20240806	12.21	5040	-28.87	20240624	3195	12.21	20240806	5040	-28.87	20240624	3195	12.21	20240806	0.38	N	005750	1000	166 억	192313	N	N	0	N	N
117	20240809	130205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3610	5	2	0.14	75825310	21002	4.93	3635	3675	3580	4685	2525	3605	3610.39	1.15	-1090	4448	4026	3718	3296	2988	4237	3507	167	1080	1000	2520	5	1	16672240	602	-12.94	0.39	12	0.13	-279.00	9208.00	5040	20240624	-28.37	3195	20240806	12.99	5040	-28.37	20240624	3195	12.99	20240806	5040	-28.37	20240624	3195	12.99	20240806	0.38	N	005750	1000	166 억	192313	N	N	0	N	N
118	20240809	120203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3615	10	2	0.28	61436375	17015	4.00	3635	3675	3580	4685	2525	3605	3610.72	1.15	-983	4448	4026	3718	3296	2988	4237	3507	167	1080	1000	2520	5	1	16672240	603	-12.96	0.39	12	0.10	-279.00	9208.00	5040	20240624	-28.27	3195	20240806	13.15	5040	-28.27	20240624	3195	13.15	20240806	5040	-28.27	20240624	3195	13.15	20240806	0.38	N	005750	1000	166 억	192313	N	N	0	N	N
119	20240809	110201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3610	5	2	0.14	50721480	14048	3.30	3635	3675	3580	4685	2525	3605	3610.58	1.15	-871	4448	4026	3718	3296	2988	4237	3507	167	1080	1000	2520	5	1	16672240	602	-12.94	0.39	12	0.08	-279.00	9208.00	5040	20240624	-28.37	3195	20240806	12.99	5040	-28.37	20240624	3195	12.99	20240806	5040	-28.37	20240624	3195	12.99	20240806	0.38	N	005750	1000	166 억	192313	N	N	0	N	N
120	20240809	100206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3615	10	2	0.28	43521945	12061	2.83	3635	3675	3580	4685	2525	3605	3608.49	1.15	32	4448	4026	3718	3296	2988	4237	3507	167	1080	1000	2520	5	1	16672240	603	-12.96	0.39	12	0.07	-279.00	9208.00	5040	20240624	-28.27	3195	20240806	13.15	5040	-28.27	20240624	3195	13.15	20240806	5040	-28.27	20240624	3195	13.15	20240806	0.38	N	005750	1000	166 억	192313	N	N	0	N	N
121	20240809	090203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3675	70	2	1.94	330825	91	0.02	3635	3675	3635	4685	2525	3605	3635.44	1.15	-11	4448	4026	3718	3296	2988	4237	3507	167	1080	1000	2520	5	1	16672240	613	-13.17	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.08	3195	20240806	15.02	5040	-27.08	20240624	3195	15.02	20240806	5040	-27.08	20240624	3195	15.02	20240806	0.38	N	005750	1000	166 억	192313	N	N	0	N	N
122	20240808	160201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3605	120	2	3.44	1631918690	425016	737.86	3450	4140	3410	4530	2440	3485	3840.03	1.16	-2104	3735	3610	3540	3415	3345	3575	3380	167	1045	1000	2430	5	1	16672240	601	-12.92	0.39	12	2.55	-279.00	9208.00	5040	20240624	-28.47	3195	20240806	12.83	5040	-28.47	20240624	3195	12.83	20240806	5040	-28.47	20240624	3195	12.83	20240806	0.39	N	005750	1000	166 억	194159	N	N	0	N	N
123	20240808	150202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3580	95	2	2.73	1595914745	414990	720.46	3450	4140	3410	4530	2440	3485	3845.67	1.16	-2078	3735	3610	3540	3415	3345	3575	3380	167	1045	1000	2430	5	1	16672240	597	-12.83	0.39	12	2.49	-279.00	9208.00	5040	20240624	-28.97	3195	20240806	12.05	5040	-28.97	20240624	3195	12.05	20240806	5040	-28.97	20240624	3195	12.05	20240806	0.39	N	005750	1000	166 억	194159	N	N	0	N	N
124	20240808	140203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3600	115	2	3.30	1574653040	409055	710.15	3450	4140	3410	4530	2440	3485	3849.49	1.16	-1950	3735	3610	3540	3415	3345	3575	3380	167	1045	1000	2430	5	1	16672240	600	-12.90	0.39	12	2.45	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	5040	-28.57	20240624	3195	12.68	20240806	5040	-28.57	20240624	3195	12.68	20240806	0.39	N	005750	1000	166 억	194159	N	N	0	N	N
125	20240808	130204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3575	90	2	2.58	1554877540	403550	700.60	3450	4140	3410	4530	2440	3485	3853.00	1.16	-1609	3735	3610	3540	3415	3345	3575	3380	167	1045	1000	2430	5	1	16672240	596	-12.81	0.39	12	2.42	-279.00	9208.00	5040	20240624	-29.07	3195	20240806	11.89	5040	-29.07	20240624	3195	11.89	20240806	5040	-29.07	20240624	3195	11.89	20240806	0.39	N	005750	1000	166 억	194159	N	N	0	N	N
126	20240808	120206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3640	155	2	4.45	1480405195	382860	664.68	3450	4140	3410	4530	2440	3485	3866.70	1.16	-8325	3735	3610	3540	3415	3345	3575	3380	167	1045	1000	2430	5	1	16672240	607	-13.05	0.40	12	2.30	-279.00	9208.00	5040	20240624	-27.78	3195	20240806	13.93	5040	-27.78	20240624	3195	13.93	20240806	5040	-27.78	20240624	3195	13.93	20240806	0.39	N	005750	1000	166 억	194159	N	N	0	N	N
127	20240808	110202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3895	410	2	11.76	1050314235	265377	460.72	3450	4140	3410	4530	2440	3485	3957.82	1.16	-14543	3735	3610	3540	3415	3345	3575	3380	167	1045	1000	2430	5	1	16672240	649	-13.96	0.42	12	1.59	-279.00	9208.00	5040	20240624	-22.72	3195	20240806	21.91	5040	-22.72	20240624	3195	21.91	20240806	5040	-22.72	20240624	3195	21.91	20240806	0.39	N	005750	1000	166 억	194159	N	N	0	N	N
128	20240808	100202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3440	-45	5	-1.29	20659160	6011	10.44	3450	3540	3410	4530	2440	3485	3436.89	1.16	86	3735	3610	3540	3415	3345	3575	3380	167	1045	1000	2430	5	1	16672240	574	-12.33	0.37	12	0.04	-279.00	9208.00	5040	20240624	-31.75	3195	20240806	7.67	5040	-31.75	20240624	3195	7.67	20240806	5040	-31.75	20240624	3195	7.67	20240806	0.39	N	005750	1000	166 억	194159	N	N	0	N	N
129	20240808	090201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3480	-5	5	-0.14	1209485	348	0.60	3450	3540	3450	4530	2440	3485	3475.53	1.16	131	3735	3610	3540	3415	3345	3575	3380	167	1045	1000	2430	5	1	16672240	580	-12.47	0.38	12	0.00	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.39	N	005750	1000	166 억	194159	N	N	0	N	N
130	20240807	160158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3485	-25	5	-0.71	202677085	57453	5.74	3650	3665	3470	4560	2460	3510	3527.77	1.14	3644	4633	4071	3633	3071	2633	4352	3352	167	1050	1000	2450	5	1	16672240	581	-12.49	0.38	12	0.34	-279.00	9208.00	5040	20240624	-30.85	3195	20240806	9.08	5040	-30.85	20240624	3195	9.08	20240806	5040	-30.85	20240624	3195	9.08	20240806	0.41	N	005750	1000	166 억	190543	N	N	0	N	N
131	20240807	150201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3490	-20	5	-0.57	194902555	55225	5.52	3650	3665	3470	4560	2460	3510	3529.24	1.14	3879	4633	4071	3633	3071	2633	4352	3352	167	1050	1000	2450	5	1	16672240	582	-12.51	0.38	12	0.33	-279.00	9208.00	5040	20240624	-30.75	3195	20240806	9.23	5040	-30.75	20240624	3195	9.23	20240806	5040	-30.75	20240624	3195	9.23	20240806	0.41	N	005750	1000	166 억	190543	N	N	0	N	N
132	20240807	140203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3495	-15	5	-0.43	181333825	51358	5.13	3650	3665	3470	4560	2460	3510	3530.78	1.14	3988	4633	4071	3633	3071	2633	4352	3352	167	1050	1000	2450	5	1	16672240	583	-12.53	0.38	12	0.31	-279.00	9208.00	5040	20240624	-30.65	3195	20240806	9.39	5040	-30.65	20240624	3195	9.39	20240806	5040	-30.65	20240624	3195	9.39	20240806	0.41	N	005750	1000	166 억	190543	N	N	0	N	N
133	20240807	130202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3560	50	2	1.42	149522985	42302	4.23	3650	3665	3470	4560	2460	3510	3534.66	1.14	2161	4633	4071	3633	3071	2633	4352	3352	167	1050	1000	2450	5	1	16672240	594	-12.76	0.39	12	0.25	-279.00	9208.00	5040	20240624	-29.37	3195	20240806	11.42	5040	-29.37	20240624	3195	11.42	20240806	5040	-29.37	20240624	3195	11.42	20240806	0.41	N	005750	1000	166 억	190543	N	N	0	N	N
134	20240807	120204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3550	40	2	1.14	130784255	37055	3.70	3650	3650	3470	4560	2460	3510	3529.46	1.14	628	4633	4071	3633	3071	2633	4352	3352	167	1050	1000	2450	5	1	16672240	592	-12.72	0.39	12	0.22	-279.00	9208.00	5040	20240624	-29.56	3195	20240806	11.11	5040	-29.56	20240624	3195	11.11	20240806	5040	-29.56	20240624	3195	11.11	20240806	0.41	N	005750	1000	166 억	190543	N	N	0	N	N
135	20240807	110200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3525	15	2	0.43	119198760	33781	3.38	3650	3650	3470	4560	2460	3510	3528.57	1.14	698	4633	4071	3633	3071	2633	4352	3352	167	1050	1000	2450	5	1	16672240	588	-12.63	0.38	12	0.20	-279.00	9208.00	5040	20240624	-30.06	3195	20240806	10.33	5040	-30.06	20240624	3195	10.33	20240806	5040	-30.06	20240624	3195	10.33	20240806	0.41	N	005750	1000	166 억	190543	N	N	0	N	N
136	20240807	100201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3475	-35	5	-1.00	90479655	25586	2.56	3650	3650	3470	4560	2460	3510	3536.30	1.14	260	4633	4071	3633	3071	2633	4352	3352	167	1050	1000	2450	5	1	16672240	579	-12.46	0.38	12	0.15	-279.00	9208.00	5040	20240624	-31.05	3195	20240806	8.76	5040	-31.05	20240624	3195	8.76	20240806	5040	-31.05	20240624	3195	8.76	20240806	0.41	N	005750	1000	166 억	190543	N	N	0	N	N
137	20240807	090201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3555	45	2	1.28	12147295	3330	0.33	3650	3650	3555	4560	2460	3510	3647.84	1.14	-145	4633	4071	3633	3071	2633	4352	3352	167	1050	1000	2450	5	1	16672240	593	-12.74	0.39	12	0.02	-279.00	9208.00	5040	20240624	-29.46	3195	20240806	11.27	5040	-29.46	20240624	3195	11.27	20240806	5040	-29.46	20240624	3195	11.27	20240806	0.41	N	005750	1000	166 억	190543	N	N	0	N	N
138	20240806	160159	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3510	250	2	7.67	3903251010	997857	5399.66	3195	4195	3195	4235	2285	3260	3911.69	1.15	-9125	3960	3610	3435	3085	2910	3522	2997	167	975	1000	2280	5	1	16672240	585	-12.58	0.38	12	5.99	-279.00	9208.00	5040	20240624	-30.36	3195	20240806	9.86	5040	-30.36	20240624	3195	9.86	20240806	5040	-30.36	20240624	3195	9.86	20240806	0.41	N	005750	1000	166 억	192053	N	N	0	N	N
139	20240806	150201	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3480	220	2	6.75	3831244610	977217	5287.97	3195	4195	3195	4235	2285	3260	3920.57	1.15	-10603	3960	3610	3435	3085	2910	3522	2997	167	975	1000	2280	5	1	16672240	580	-12.47	0.38	12	5.86	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.41	N	005750	1000	166 억	192053	N	N	0	N	N
140	20240806	140159	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3615	355	2	10.89	3683967815	935392	5061.65	3195	4195	3195	4235	2285	3260	3938.42	1.15	-15128	3960	3610	3435	3085	2910	3522	2997	167	975	1000	2280	5	1	16672240	603	-12.96	0.39	12	5.61	-279.00	9208.00	5040	20240624	-28.27	3195	20240806	13.15	5040	-28.27	20240624	3195	13.15	20240806	5040	-28.27	20240624	3195	13.15	20240806	0.41	N	005750	1000	166 억	192053	N	N	0	N	N
141	20240806	130200	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3750	490	2	15.03	3493765980	883811	4782.53	3195	4195	3195	4235	2285	3260	3953.07	1.15	-14614	3960	3610	3435	3085	2910	3522	2997	167	975	1000	2280	5	1	16672240	625	-13.44	0.41	12	5.30	-279.00	9208.00	5040	20240624	-25.60	3195	20240806	17.37	5040	-25.60	20240624	3195	17.37	20240806	5040	-25.60	20240624	3195	17.37	20240806	0.41	N	005750	1000	166 억	192053	N	N	0	N	N
142	20240806	120202	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3740	480	2	14.72	3188024580	803668	4348.85	3195	4195	3195	4235	2285	3260	3966.84	1.15	-12821	3960	3610	3435	3085	2910	3522	2997	167	975	1000	2280	5	1	16672240	624	-13.41	0.41	12	4.82	-279.00	9208.00	5040	20240624	-25.79	3195	20240806	17.06	5040	-25.79	20240624	3195	17.06	20240806	5040	-25.79	20240624	3195	17.06	20240806	0.41	N	005750	1000	166 억	192053	N	N	0	N	N
143	20240806	110201	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3940	680	2	20.86	2238127585	562849	3045.72	3195	4195	3195	4235	2285	3260	3976.43	1.15	-9940	3960	3610	3435	3085	2910	3522	2997	167	975	1000	2280	5	1	16672240	657	-14.12	0.43	12	3.38	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	5040	-21.83	20240624	3195	23.32	20240806	5040	-21.83	20240624	3195	23.32	20240806	0.41	N	005750	1000	166 억	192053	N	N	0	N	N
144	20240806	100200	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3480	220	2	6.75	180935410	49568	268.23	3195	4100	3195	4235	2285	3260	3650.25	1.15	930	3960	3610	3435	3085	2910	3522	2997	167	975	1000	2280	5	1	16672240	580	-12.47	0.38	12	0.30	-279.00	9208.00	5040	20240624	-30.95	3195	20240806	8.92	5040	-30.95	20240624	3195	8.92	20240806	5040	-30.95	20240624	3195	8.92	20240806	0.41	N	005750	1000	166 억	192053	N	N	0	N	N
145	20240806	090159	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3430	170	2	5.21	15269140	4709	25.48	3195	3435	3195	4235	2285	3260	3242.54	1.15	416	3960	3610	3435	3085	2910	3522	2997	167	975	1000	2280	5	1	16672240	572	-12.29	0.37	12	0.03	-279.00	9208.00	5040	20240624	-31.94	3195	20240806	7.36	5040	-31.94	20240624	3195	7.36	20240806	5040	-31.94	20240624	3195	7.36	20240806	0.41	N	005750	1000	166 억	192053	N	N	0	N	N
146	20240805	160159	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	3260	-525	5	-13.87	63704165	18094	250.96	3760	3785	3260	4920	2650	3785	3525.26	1.16	-1783	4025	3905	3845	3725	3665	3875	3695	167	1135	1000	2640	5	1	16672240	544	-11.68	0.35	12	0.11	-279.00	9208.00	5040	20240624	-35.32	3260	20240805	0.00	5040	-35.32	20240624	3260	0.00	20240805	5040	-35.32	20240624	3260	0.00	20240805	0.40	N	005750	1000	166 억	193709	N	N	6	N	N
147	20240805	150159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3520	-265	5	-7.00	31166910	8620	119.56	3760	3785	3510	4920	2650	3785	3615.65	1.16	-1669	4025	3905	3845	3725	3665	3875	3695	167	1135	1000	2640	5	1	16672240	587	-12.62	0.38	12	0.05	-279.00	9208.00	5040	20240624	-30.16	3315	20230804	6.18	5040	-30.16	20240624	3410	3.23	20240108	5040	-30.16	20240624	3350	5.07	20230809	0.40	N	005750	1000	166 억	193709	N	N	6	N	N
148	20240805	140200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3545	-240	5	-6.34	27273085	7518	104.27	3760	3785	3540	4920	2650	3785	3627.70	1.16	-1387	4025	3905	3845	3725	3665	3875	3695	167	1135	1000	2640	5	1	16672240	591	-12.71	0.38	12	0.05	-279.00	9208.00	5040	20240624	-29.66	3315	20230804	6.94	5040	-29.66	20240624	3410	3.96	20240108	5040	-29.66	20240624	3350	5.82	20230809	0.40	N	005750	1000	166 억	193709	N	N	6	N	N
149	20240805	130158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3590	-195	5	-5.15	24532900	6746	93.56	3760	3785	3540	4920	2650	3785	3636.66	1.16	-1301	4025	3905	3845	3725	3665	3875	3695	167	1135	1000	2640	5	1	16672240	599	-12.87	0.39	12	0.04	-279.00	9208.00	5040	20240624	-28.77	3315	20230804	8.30	5040	-28.77	20240624	3410	5.28	20240108	5040	-28.77	20240624	3350	7.16	20230809	0.40	N	005750	1000	166 억	193709	N	N	6	N	N
150	20240805	120159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3630	-155	5	-4.10	19384820	5308	73.62	3760	3785	3600	4920	2650	3785	3652.00	1.16	-766	4025	3905	3845	3725	3665	3875	3695	167	1135	1000	2640	5	1	16672240	605	-13.01	0.39	12	0.03	-279.00	9208.00	5040	20240624	-27.98	3315	20230804	9.50	5040	-27.98	20240624	3410	6.45	20240108	5040	-27.98	20240624	3350	8.36	20230809	0.40	N	005750	1000	166 억	193709	N	N	6	N	N
151	20240805	110202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3655	-130	5	-3.43	14110635	3853	53.44	3760	3785	3600	4920	2650	3785	3662.25	1.16	-229	4025	3905	3845	3725	3665	3875	3695	167	1135	1000	2640	5	1	16672240	609	-13.10	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.48	3315	20230804	10.26	5040	-27.48	20240624	3410	7.18	20240108	5040	-27.48	20240624	3350	9.10	20230809	0.40	N	005750	1000	166 억	193709	N	N	6	N	N
152	20240805	100200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3620	-165	5	-4.36	9727710	2641	36.63	3760	3785	3600	4920	2650	3785	3683.34	1.16	-54	4025	3905	3845	3725	3665	3875	3695	167	1135	1000	2640	5	1	16672240	604	-12.97	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.17	3315	20230804	9.20	5040	-28.17	20240624	3410	6.16	20240108	5040	-28.17	20240624	3350	8.06	20230809	0.40	N	005750	1000	166 억	193709	N	N	6	N	N
153	20240805	090158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3760	-25	5	-0.66	112800	30	0.42	3760	3760	3760	4920	2650	3785	3760.00	1.16	0	4025	3905	3845	3725	3665	3875	3695	167	1135	1000	2640	5	1	16672240	627	-13.48	0.41	12	0.00	-279.00	9208.00	5040	20240624	-25.40	3315	20230804	13.42	5040	-25.40	20240624	3410	10.26	20240108	5040	-25.40	20240624	3350	12.24	20230809	0.40	N	005750	1000	166 억	193709	N	N	6	N	N
154	20240802	160157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3785	-180	5	-4.54	27692275	7209	88.02	3965	3965	3785	5150	2780	3965	3841.05	1.17	-1808	4075	4020	3945	3890	3815	4047	3917	167	1185	1000	2770	5	1	16672240	631	-13.57	0.41	12	0.04	-279.00	9208.00	5040	20240624	-24.90	3195	20230727	18.47	5040	-24.90	20240624	3410	11.00	20240108	5040	-24.90	20240624	3315	14.18	20230804	0.40	N	005750	1000	166 억	195533	N	N	6	N	N
155	20240802	150155	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3820	-145	5	-3.66	20624870	5344	65.25	3965	3965	3800	5150	2780	3965	3858.45	1.17	-1723	4075	4020	3945	3890	3815	4047	3917	167	1185	1000	2770	5	1	16672240	637	-13.69	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.21	3195	20230727	19.56	5040	-24.21	20240624	3410	12.02	20240108	5040	-24.21	20240624	3315	15.23	20230804	0.40	N	005750	1000	166 억	195533	N	N	21	N	N
156	20240802	140157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3825	-140	5	-3.53	18546030	4799	58.60	3965	3965	3800	5150	2780	3965	3863.50	1.17	-1480	4075	4020	3945	3890	3815	4047	3917	167	1185	1000	2770	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	3315	15.38	20230804	0.40	N	005750	1000	166 억	195533	N	N	21	N	N
157	20240802	130157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3835	-130	5	-3.28	14156205	3648	44.54	3965	3965	3835	5150	2780	3965	3879.36	1.17	-1482	4075	4020	3945	3890	3815	4047	3917	167	1185	1000	2770	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	3315	15.69	20230804	0.40	N	005750	1000	166 억	195533	N	N	21	N	N
158	20240802	120158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3850	-115	5	-2.90	13802460	3556	43.42	3965	3965	3845	5150	2780	3965	3880.27	1.17	-1475	4075	4020	3945	3890	3815	4047	3917	167	1185	1000	2770	5	1	16672240	642	-13.80	0.42	12	0.02	-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	195533	N	N	21	N	N
159	20240802	110158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3875	-90	5	-2.27	5992650	1532	18.71	3965	3965	3875	5150	2780	3965	3909.85	1.17	-227	4075	4020	3945	3890	3815	4047	3917	167	1185	1000	2770	5	1	16672240	646	-13.89	0.42	12	0.01	-279.00	9208.00	5040	20240624	-23.12	3195	20230727	21.28	5040	-23.12	20240624	3410	13.64	20240108	5040	-23.12	20240624	3315	16.89	20230804	0.40	N	005750	1000	166 억	195533	N	N	21	N	N
160	20240802	100157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3885	-80	5	-2.02	5399050	1379	16.84	3965	3965	3875	5150	2780	3965	3913.32	1.17	-134	4075	4020	3945	3890	3815	4047	3917	167	1185	1000	2770	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	3315	17.19	20230804	0.40	N	005750	1000	166 억	195533	N	N	21	N	N
161	20240802	090200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3925	-40	5	-1.01	1704520	433	5.29	3965	3965	3925	5150	2780	3965	3932.82	1.17	55	4075	4020	3945	3890	3815	4047	3917	167	1185	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	195533	N	N	21	N	N
162	20240801	160156	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3965	95	2	2.45	32077610	8134	123.35	3900	4000	3870	5030	2710	3870	3943.64	1.17	-316	3980	3925	3855	3800	3730	3952	3827	167	1160	1000	2700	5	1	16672240	661	-14.21	0.43	12	0.05	-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	195849	N	N	21	N	N
163	20240801	150158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3965	95	2	2.45	31039050	7872	119.38	3900	4000	3870	5030	2710	3870	3942.97	1.17	-314	3980	3925	3855	3800	3730	3952	3827	167	1160	1000	2700	5	1	16672240	661	-14.21	0.43	12	0.05	-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	195849	N	N	17	N	N
164	20240801	140159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3955	85	2	2.20	26100725	6628	100.52	3900	4000	3870	5030	2710	3870	3937.95	1.17	-314	3980	3925	3855	3800	3730	3952	3827	167	1160	1000	2700	5	1	16672240	659	-14.18	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.53	3195	20230727	23.79	5040	-21.53	20240624	3410	15.98	20240108	5040	-21.53	20240624	3315	19.31	20230804	0.40	N	005750	1000	166 억	195849	N	N	17	N	N
165	20240801	130157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	4000	130	2	3.36	20704765	5266	79.86	3900	4000	3870	5030	2710	3870	3931.78	1.17	916	3980	3925	3855	3800	3730	3952	3827	167	1160	1000	2700	5	1	16672240	667	-14.34	0.43	12	0.03	-279.00	9208.00	5040	20240624	-20.63	3195	20230727	25.20	5040	-20.63	20240624	3410	17.30	20240108	5040	-20.63	20240624	3315	20.66	20230804	0.40	N	005750	1000	166 억	195849	N	N	17	N	N
166	20240801	120157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3870	0	3	0.00	6624030	1685	25.55	3900	4000	3870	5030	2710	3870	3931.18	1.17	-658	3980	3925	3855	3800	3730	3952	3827	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	3315	16.74	20230804	0.40	N	005750	1000	166 억	195849	N	N	17	N	N
167	20240801	110158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3900	30	2	0.78	6368560	1619	24.55	3900	4000	3870	5030	2710	3870	3933.64	1.17	-658	3980	3925	3855	3800	3730	3952	3827	167	1160	1000	2700	5	1	16672240	650	-13.98	0.42	12	0.01	-279.00	9208.00	5040	20240624	-22.62	3195	20230727	22.07	5040	-22.62	20240624	3410	14.37	20240108	5040	-22.62	20240624	3315	17.65	20230804	0.40	N	005750	1000	166 억	195849	N	N	17	N	N
168	20240801	100157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3900	30	2	0.78	5354560	1359	20.61	3900	4000	3870	5030	2710	3870	3940.07	1.17	-584	3980	3925	3855	3800	3730	3952	3827	167	1160	1000	2700	5	1	16672240	650	-13.98	0.42	12	0.01	-279.00	9208.00	5040	20240624	-22.62	3195	20230727	22.07	5040	-22.62	20240624	3410	14.37	20240108	5040	-22.62	20240624	3315	17.65	20230804	0.40	N	005750	1000	166 억	195849	N	N	17	N	N
169	20240801	090156	57	100.00	KOSPI		비금속광물	N	N	N	N	N	3870	0	3	0.00	127950	33	0.50	3900	3900	3870	5030	2710	3870	3877.27	1.17	-1	3980	3925	3855	3800	3730	3952	3827	167	1160	1000	2700	5	1	16672240	645	-13.87	0.42	12	0.00	-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	195849	N	N	17	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History