KissMeData/008870/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 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	20230927	160233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	80900	-2700	5	-3.23	371290900	4557	160.57	82000	83800	79000	108600	58600	83600	81477.55	1.04	-1201	89866	86732	85166	82032	80466	85950	81250	50	25000	5000	51830	100	1	1000000	809	-6.12	0.91	09	0.46	-13226.00	89231.00	147000	20230414	-44.97	53500	20221012	51.21	147000	-44.97	20230414	73200	10.52	20230726	147000	-44.97	20230414	53500	51.21	20221012	2.50	N	008870	5000	50 억	10362	N	N	0	N	N
3	20230927	150236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	80900	-2700	5	-3.23	354527600	4350	153.28	82000	83800	79000	108600	58600	83600	81500.60	1.04	-1096	89866	86732	85166	82032	80466	85950	81250	50	25000	5000	51830	100	1	1000000	809	-6.12	0.91	09	0.44	-13226.00	89231.00	147000	20230414	-44.97	53500	20221012	51.21	147000	-44.97	20230414	73200	10.52	20230726	147000	-44.97	20230414	53500	51.21	20221012	2.50	N	008870	5000	50 억	10362	N	N	0	N	N
4	20230927	140235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	81000	-2600	5	-3.11	320209600	3926	138.34	82000	83800	79000	108600	58600	83600	81561.28	1.04	-916	89866	86732	85166	82032	80466	85950	81250	50	25000	5000	51830	100	1	1000000	810	-6.12	0.91	09	0.39	-13226.00	89231.00	147000	20230414	-44.90	53500	20221012	51.40	147000	-44.90	20230414	73200	10.66	20230726	147000	-44.90	20230414	53500	51.40	20221012	2.50	N	008870	5000	50 억	10362	N	N	0	N	N
5	20230927	130234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	81200	-2400	5	-2.87	300092300	3678	129.60	82000	83800	79000	108600	58600	83600	81591.16	1.04	-794	89866	86732	85166	82032	80466	85950	81250	50	25000	5000	51830	100	1	1000000	812	-6.14	0.91	09	0.37	-13226.00	89231.00	147000	20230414	-44.76	53500	20221012	51.78	147000	-44.76	20230414	73200	10.93	20230726	147000	-44.76	20230414	53500	51.78	20221012	2.50	N	008870	5000	50 억	10362	N	N	0	N	N
6	20230927	120234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	82500	-1100	5	-1.32	250365700	3067	108.07	82000	83800	79000	108600	58600	83600	81632.12	1.04	-392	89866	86732	85166	82032	80466	85950	81250	50	25000	5000	51830	100	1	1000000	825	-6.24	0.92	09	0.31	-13226.00	89231.00	147000	20230414	-43.88	53500	20221012	54.21	147000	-43.88	20230414	73200	12.70	20230726	147000	-43.88	20230414	53500	54.21	20221012	2.50	N	008870	5000	50 억	10362	N	N	0	N	N
7	20230927	110234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	81700	-1900	5	-2.27	200224900	2449	86.29	82000	83800	79000	108600	58600	83600	81757.82	1.04	-97	89866	86732	85166	82032	80466	85950	81250	50	25000	5000	51830	100	1	1000000	817	-6.18	0.92	09	0.24	-13226.00	89231.00	147000	20230414	-44.42	53500	20221012	52.71	147000	-44.42	20230414	73200	11.61	20230726	147000	-44.42	20230414	53500	52.71	20221012	2.50	N	008870	5000	50 억	10362	N	N	0	N	N
8	20230927	100233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	82300	-1300	5	-1.56	144767000	1773	62.47	82000	83800	79000	108600	58600	83600	81650.87	1.04	263	89866	86732	85166	82032	80466	85950	81250	50	25000	5000	51830	100	1	1000000	823	-6.22	0.92	09	0.18	-13226.00	89231.00	147000	20230414	-44.01	53500	20221012	53.83	147000	-44.01	20230414	73200	12.43	20230726	147000	-44.01	20230414	53500	53.83	20221012	2.50	N	008870	5000	50 억	10362	N	N	0	N	N
9	20230927	090237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	80600	-3000	5	-3.59	34411200	429	15.12	82000	82000	79000	108600	58600	83600	80212.59	1.04	127	89866	86732	85166	82032	80466	85950	81250	50	25000	5000	51830	100	1	1000000	806	-6.09	0.90	09	0.04	-13226.00	89231.00	147000	20230414	-45.17	53500	20221012	50.65	147000	-45.17	20230414	73200	10.11	20230726	147000	-45.17	20230414	53500	50.65	20221012	2.50	N	008870	5000	50 억	10362	N	N	0	N	N
10	20230926	160233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	83600	-4100	5	-4.68	241361600	2835	177.19	87100	88300	83600	114000	61400	87700	85136.37	1.01	279	91500	89600	88400	86500	85300	90550	87450	50	26300	5000	54370	100	1	1000000	836	-6.32	0.94	09	0.28	-13226.00	89231.00	147000	20230414	-43.13	53500	20221012	56.26	147000	-43.13	20230414	73200	14.21	20230726	147000	-43.13	20230414	53500	56.26	20221012	2.59	N	008870	5000	50 억	10088	N	N	1	N	N
11	20230926	150235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	84400	-3300	5	-3.76	223598800	2623	163.94	87100	88300	83900	114000	61400	87700	85245.44	1.01	258	91500	89600	88400	86500	85300	90550	87450	50	26300	5000	54370	100	1	1000000	844	-6.38	0.95	09	0.26	-13226.00	89231.00	147000	20230414	-42.59	53500	20221012	57.76	147000	-42.59	20230414	73200	15.30	20230726	147000	-42.59	20230414	53500	57.76	20221012	2.59	N	008870	5000	50 억	10088	N	N	1	N	N
12	20230926	140231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	83900	-3800	5	-4.33	198552600	2325	145.31	87100	88300	83900	114000	61400	87700	85398.97	1.01	125	91500	89600	88400	86500	85300	90550	87450	50	26300	5000	54370	100	1	1000000	839	-6.34	0.94	09	0.23	-13226.00	89231.00	147000	20230414	-42.93	53500	20221012	56.82	147000	-42.93	20230414	73200	14.62	20230726	147000	-42.93	20230414	53500	56.82	20221012	2.59	N	008870	5000	50 억	10088	N	N	1	N	N
13	20230926	130232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	84800	-2900	5	-3.31	172097400	2011	125.69	87100	88300	84500	114000	61400	87700	85578.02	1.01	129	91500	89600	88400	86500	85300	90550	87450	50	26300	5000	54370	100	1	1000000	848	-6.41	0.95	09	0.20	-13226.00	89231.00	147000	20230414	-42.31	53500	20221012	58.50	147000	-42.31	20230414	73200	15.85	20230726	147000	-42.31	20230414	53500	58.50	20221012	2.59	N	008870	5000	50 억	10088	N	N	1	N	N
14	20230926	120233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	85100	-2600	5	-2.96	120317300	1400	87.50	87100	88300	85000	114000	61400	87700	85940.93	1.01	188	91500	89600	88400	86500	85300	90550	87450	50	26300	5000	54370	100	1	1000000	851	-6.43	0.95	09	0.14	-13226.00	89231.00	147000	20230414	-42.11	53500	20221012	59.07	147000	-42.11	20230414	73200	16.26	20230726	147000	-42.11	20230414	53500	59.07	20221012	2.59	N	008870	5000	50 억	10088	N	N	1	N	N
15	20230926	110232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	85900	-1800	5	-2.05	92366100	1072	67.00	87100	88300	85200	114000	61400	87700	86162.41	1.01	195	91500	89600	88400	86500	85300	90550	87450	50	26300	5000	54370	100	1	1000000	859	-6.49	0.96	09	0.11	-13226.00	89231.00	147000	20230414	-41.56	53500	20221012	60.56	147000	-41.56	20230414	73200	17.35	20230726	147000	-41.56	20230414	53500	60.56	20221012	2.59	N	008870	5000	50 억	10088	N	N	1	N	N
16	20230926	100233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	86100	-1600	5	-1.82	38030500	437	27.31	87100	88300	86100	114000	61400	87700	87026.32	1.01	-71	91500	89600	88400	86500	85300	90550	87450	50	26300	5000	54370	100	1	1000000	861	-6.51	0.96	09	0.04	-13226.00	89231.00	147000	20230414	-41.43	53500	20221012	60.93	147000	-41.43	20230414	73200	17.62	20230726	147000	-41.43	20230414	53500	60.93	20221012	2.59	N	008870	5000	50 억	10088	N	N	1	N	N
17	20230926	090232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	87300	-400	5	-0.46	1916800	22	1.38	87100	87300	87100	114000	61400	87700	87127.27	1.01	0	91500	89600	88400	86500	85300	90550	87450	50	26300	5000	54370	100	1	1000000	873	-6.60	0.98	09	0.00	-13226.00	89231.00	147000	20230414	-40.61	53500	20221012	63.18	147000	-40.61	20230414	73200	19.26	20230726	147000	-40.61	20230414	53500	63.18	20221012	2.59	N	008870	5000	50 억	10088	N	N	1	N	N
18	20230925	160232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	87700	600	2	0.69	140151300	1583	28.99	87200	90300	87200	113200	61000	87100	88536.84	0.98	286	93500	90300	88700	85500	83900	89500	84700	50	26100	5000	54000	100	1	1000000	877	-6.63	0.98	09	0.16	-13226.00	89231.00	147000	20230414	-40.34	53500	20221012	63.93	147000	-40.34	20230414	73200	19.81	20230726	147000	-40.34	20230414	53500	63.93	20221012	2.61	N	008870	5000	50 억	9789	N	N	1	N	N
19	20230925	150233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	87800	700	2	0.80	136106400	1537	28.15	87200	90300	87200	113200	61000	87100	88553.29	0.98	282	93500	90300	88700	85500	83900	89500	84700	50	26100	5000	54000	100	1	1000000	878	-6.64	0.98	09	0.15	-13226.00	89231.00	147000	20230414	-40.27	53500	20221012	64.11	147000	-40.27	20230414	73200	19.95	20230726	147000	-40.27	20230414	53500	64.11	20221012	2.61	N	008870	5000	50 억	9789	N	N	0	N	N
20	20230925	140231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	87900	800	2	0.92	128372600	1449	26.53	87200	90300	87200	113200	61000	87100	88593.93	0.98	250	93500	90300	88700	85500	83900	89500	84700	50	26100	5000	54000	100	1	1000000	879	-6.65	0.99	09	0.14	-13226.00	89231.00	147000	20230414	-40.20	53500	20221012	64.30	147000	-40.20	20230414	73200	20.08	20230726	147000	-40.20	20230414	53500	64.30	20221012	2.61	N	008870	5000	50 억	9789	N	N	0	N	N
21	20230925	130231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	89000	1900	2	2.18	116394400	1313	24.04	87200	90300	87200	113200	61000	87100	88647.68	0.98	238	93500	90300	88700	85500	83900	89500	84700	50	26100	5000	54000	100	1	1000000	890	-6.73	1.00	09	0.13	-13226.00	89231.00	147000	20230414	-39.46	53500	20221012	66.36	147000	-39.46	20230414	73200	21.58	20230726	147000	-39.46	20230414	53500	66.36	20221012	2.61	N	008870	5000	50 억	9789	N	N	0	N	N
22	20230925	120234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	89000	1900	2	2.18	106267000	1199	21.96	87200	90300	87200	113200	61000	87100	88629.69	0.98	212	93500	90300	88700	85500	83900	89500	84700	50	26100	5000	54000	100	1	1000000	890	-6.73	1.00	09	0.12	-13226.00	89231.00	147000	20230414	-39.46	53500	20221012	66.36	147000	-39.46	20230414	73200	21.58	20230726	147000	-39.46	20230414	53500	66.36	20221012	2.61	N	008870	5000	50 억	9789	N	N	0	N	N
23	20230925	110231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	89000	1900	2	2.18	66374200	753	13.79	87200	89500	87200	113200	61000	87100	88146.35	0.98	267	93500	90300	88700	85500	83900	89500	84700	50	26100	5000	54000	100	1	1000000	890	-6.73	1.00	09	0.08	-13226.00	89231.00	147000	20230414	-39.46	53500	20221012	66.36	147000	-39.46	20230414	73200	21.58	20230726	147000	-39.46	20230414	53500	66.36	20221012	2.61	N	008870	5000	50 억	9789	N	N	0	N	N
24	20230925	100232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	87800	700	2	0.80	41473400	472	8.64	87200	89200	87200	113200	61000	87100	87867.37	0.98	257	93500	90300	88700	85500	83900	89500	84700	50	26100	5000	54000	100	1	1000000	878	-6.64	0.98	09	0.05	-13226.00	89231.00	147000	20230414	-40.27	53500	20221012	64.11	147000	-40.27	20230414	73200	19.95	20230726	147000	-40.27	20230414	53500	64.11	20221012	2.61	N	008870	5000	50 억	9789	N	N	0	N	N
25	20230925	090232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	87600	500	2	0.57	2703800	31	0.57	87200	87600	87200	113200	61000	87100	87219.35	0.98	2	93500	90300	88700	85500	83900	89500	84700	50	26100	5000	54000	100	1	1000000	876	-6.62	0.98	09	0.00	-13226.00	89231.00	147000	20230414	-40.41	53500	20221012	63.74	147000	-40.41	20230414	73200	19.67	20230726	147000	-40.41	20230414	53500	63.74	20221012	2.61	N	008870	5000	50 억	9789	N	N	0	N	N
26	20230922	160238	57	100.00	KOSPI	비금속광물	N	N	N	N	N	87100	-1500	5	-1.69	481776100	5411	150.60	88600	91900	87100	115100	62100	88600	89039.26	0.99	-31	94533	91566	89733	86766	84933	90650	85850	50	26500	5000	54930	100	1	1000000	871	-6.59	0.98	09	0.54	-13226.00	89231.00	147000	20230414	-40.75	53500	20221012	62.80	147000	-40.75	20230414	73200	18.99	20230726	147000	-40.75	20230414	53500	62.80	20221012	2.72	N	008870	5000	50 억	9887	N	N	0	N	N
27	20230922	150236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	87300	-1300	5	-1.47	469743900	5273	146.76	88600	91900	87300	115100	62100	88600	89085.12	0.99	-23	94533	91566	89733	86766	84933	90650	85850	50	26500	5000	54930	100	1	1000000	873	-6.60	0.98	09	0.53	-13226.00	89231.00	147000	20230414	-40.61	53500	20221012	63.18	147000	-40.61	20230414	73200	19.26	20230726	147000	-40.61	20230414	53500	63.18	20221012	2.72	N	008870	5000	50 억	9887	N	N	0	N	N
28	20230922	140236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	88300	-300	5	-0.34	420205300	4707	131.00	88600	91900	87400	115100	62100	88600	89273.00	0.99	-21	94533	91566	89733	86766	84933	90650	85850	50	26500	5000	54930	100	1	1000000	883	-6.68	0.99	09	0.47	-13226.00	89231.00	147000	20230414	-39.93	53500	20221012	65.05	147000	-39.93	20230414	73200	20.63	20230726	147000	-39.93	20230414	53500	65.05	20221012	2.72	N	008870	5000	50 억	9887	N	N	0	N	N
29	20230922	130225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	90000	1400	2	1.58	410717000	4600	128.03	88600	91900	87400	115100	62100	88600	89286.90	0.99	-12	94533	91566	89733	86766	84933	90650	85850	50	26500	5000	54930	100	1	1000000	900	-6.80	1.01	09	0.46	-13226.00	89231.00	147000	20230414	-38.78	53500	20221012	68.22	147000	-38.78	20230414	73200	22.95	20230726	147000	-38.78	20230414	53500	68.22	20221012	2.72	N	008870	5000	50 억	9887	N	N	0	N	N
30	20230922	120225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	89600	1000	2	1.13	408295600	4573	127.28	88600	91900	87400	115100	62100	88600	89284.57	0.99	-21	94533	91566	89733	86766	84933	90650	85850	50	26500	5000	54930	100	1	1000000	896	-6.77	1.00	09	0.46	-13226.00	89231.00	147000	20230414	-39.05	53500	20221012	67.48	147000	-39.05	20230414	73200	22.40	20230726	147000	-39.05	20230414	53500	67.48	20221012	2.72	N	008870	5000	50 억	9887	N	N	0	N	N
31	20230922	110227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	89300	700	2	0.79	388443100	4350	121.07	88600	91900	87400	115100	62100	88600	89297.91	0.99	-42	94533	91566	89733	86766	84933	90650	85850	50	26500	5000	54930	100	1	1000000	893	-6.75	1.00	09	0.44	-13226.00	89231.00	147000	20230414	-39.25	53500	20221012	66.92	147000	-39.25	20230414	73200	21.99	20230726	147000	-39.25	20230414	53500	66.92	20221012	2.72	N	008870	5000	50 억	9887	N	N	0	N	N
32	20230922	100225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	87400	-1200	5	-1.35	283294800	3162	88.00	88600	91900	87400	115100	62100	88600	89594.81	0.99	-365	94533	91566	89733	86766	84933	90650	85850	50	26500	5000	54930	100	1	1000000	874	-6.61	0.98	09	0.32	-13226.00	89231.00	147000	20230414	-40.54	53500	20221012	63.36	147000	-40.54	20230414	73200	19.40	20230726	147000	-40.54	20230414	53500	63.36	20221012	2.72	N	008870	5000	50 억	9887	N	N	0	N	N
33	20230922	090222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	90900	2300	2	2.60	65562900	726	20.21	88600	91800	88600	115100	62100	88600	90316.48	0.99	-131	94533	91566	89733	86766	84933	90650	85850	50	26500	5000	54930	100	1	1000000	909	-6.87	1.02	09	0.07	-13226.00	89231.00	147000	20230414	-38.16	53500	20221012	69.91	147000	-38.16	20230414	73200	24.18	20230726	147000	-38.16	20230414	53500	69.91	20221012	2.72	N	008870	5000	50 억	9887	N	N	0	N	N
34	20230921	160226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	88600	-4100	5	-4.42	284830200	3181	122.39	92700	92700	87900	120500	64900	92700	89541.09	1.04	-344	95233	93966	92233	90966	89233	94600	91600	50	27800	5000	57470	100	1	1000000	886	-6.70	0.99	09	0.32	-13226.00	89231.00	147000	20230414	-39.73	53500	20221012	65.61	147000	-39.73	20230414	73200	21.04	20230726	147000	-39.73	20230414	53500	65.61	20221012	2.92	N	008870	5000	50 억	10407	N	N	0	N	N
35	20230921	150223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	89100	-3600	5	-3.88	273646300	3055	117.55	92700	92700	87900	120500	64900	92700	89573.26	1.04	-343	95233	93966	92233	90966	89233	94600	91600	50	27800	5000	57470	100	1	1000000	891	-6.74	1.00	09	0.31	-13226.00	89231.00	147000	20230414	-39.39	53500	20221012	66.54	147000	-39.39	20230414	73200	21.72	20230726	147000	-39.39	20230414	53500	66.54	20221012	2.92	N	008870	5000	50 억	10407	N	N	0	N	N
36	20230921	140225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	89300	-3400	5	-3.67	251097400	2802	107.81	92700	92700	87900	120500	64900	92700	89613.63	1.04	-271	95233	93966	92233	90966	89233	94600	91600	50	27800	5000	57470	100	1	1000000	893	-6.75	1.00	09	0.28	-13226.00	89231.00	147000	20230414	-39.25	53500	20221012	66.92	147000	-39.25	20230414	73200	21.99	20230726	147000	-39.25	20230414	53500	66.92	20221012	2.92	N	008870	5000	50 억	10407	N	N	0	N	N
37	20230921	130219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	89000	-3700	5	-3.99	217441300	2422	93.19	92700	92700	88600	120500	64900	92700	89777.58	1.04	-136	95233	93966	92233	90966	89233	94600	91600	50	27800	5000	57470	100	1	1000000	890	-6.73	1.00	09	0.24	-13226.00	89231.00	147000	20230414	-39.46	53500	20221012	66.36	147000	-39.46	20230414	73200	21.58	20230726	147000	-39.46	20230414	53500	66.36	20221012	2.92	N	008870	5000	50 억	10407	N	N	0	N	N
38	20230921	120219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	88900	-3800	5	-4.10	206513600	2299	88.46	92700	92700	88600	120500	64900	92700	89827.58	1.04	-67	95233	93966	92233	90966	89233	94600	91600	50	27800	5000	57470	100	1	1000000	889	-6.72	1.00	09	0.23	-13226.00	89231.00	147000	20230414	-39.52	53500	20221012	66.17	147000	-39.52	20230414	73200	21.45	20230726	147000	-39.52	20230414	53500	66.17	20221012	2.92	N	008870	5000	50 억	10407	N	N	0	N	N
39	20230921	110226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	89600	-3100	5	-3.34	185261200	2061	79.30	92700	92700	88600	120500	64900	92700	89888.99	1.04	-21	95233	93966	92233	90966	89233	94600	91600	50	27800	5000	57470	100	1	1000000	896	-6.77	1.00	09	0.21	-13226.00	89231.00	147000	20230414	-39.05	53500	20221012	67.48	147000	-39.05	20230414	73200	22.40	20230726	147000	-39.05	20230414	53500	67.48	20221012	2.92	N	008870	5000	50 억	10407	N	N	0	N	N
40	20230921	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	90500	-2200	5	-2.37	55884800	615	23.66	92700	92700	90200	120500	64900	92700	90869.59	1.04	20	95233	93966	92233	90966	89233	94600	91600	50	27800	5000	57470	100	1	1000000	905	-6.84	1.01	09	0.06	-13226.00	89231.00	147000	20230414	-38.44	53500	20221012	69.16	147000	-38.44	20230414	73200	23.63	20230726	147000	-38.44	20230414	53500	69.16	20221012	2.92	N	008870	5000	50 억	10407	N	N	0	N	N
41	20230921	090225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92000	-700	5	-0.76	555500	6	0.23	92700	92700	92000	120500	64900	92700	92583.33	1.04	-3	95233	93966	92233	90966	89233	94600	91600	50	27800	5000	57470	100	1	1000000	920	-6.96	1.03	09	0.00	-13226.00	89231.00	147000	20230414	-37.41	53500	20221012	71.96	147000	-37.41	20230414	73200	25.68	20230726	147000	-37.41	20230414	53500	71.96	20221012	2.92	N	008870	5000	50 억	10407	N	N	0	N	N
42	20230920	160226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92700	1400	2	1.53	238935500	2599	38.46	92600	93500	90500	118600	64000	91300	91933.63	1.01	306	99900	95600	93100	88800	86300	94350	87550	50	27300	5000	56600	100	1	1000000	927	-7.01	1.04	09	0.26	-13226.00	89231.00	147000	20230414	-36.94	53500	20221012	73.27	147000	-36.94	20230414	73200	26.64	20230726	147000	-36.94	20230414	53500	73.27	20221012	2.91	N	008870	5000	50 억	10140	N	N	0	N	N
43	20230920	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92700	1400	2	1.53	228918300	2491	36.87	92600	93500	90500	118600	64000	91300	91898.15	1.01	333	99900	95600	93100	88800	86300	94350	87550	50	27300	5000	56600	100	1	1000000	927	-7.01	1.04	09	0.25	-13226.00	89231.00	147000	20230414	-36.94	53500	20221012	73.27	147000	-36.94	20230414	73200	26.64	20230726	147000	-36.94	20230414	53500	73.27	20221012	2.91	N	008870	5000	50 억	10140	N	N	0	N	N
44	20230920	140222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92100	800	2	0.88	217669600	2369	35.06	92600	93500	90500	118600	64000	91300	91882.48	1.01	309	99900	95600	93100	88800	86300	94350	87550	50	27300	5000	56600	100	1	1000000	921	-6.96	1.03	09	0.24	-13226.00	89231.00	147000	20230414	-37.35	53500	20221012	72.15	147000	-37.35	20230414	73200	25.82	20230726	147000	-37.35	20230414	53500	72.15	20221012	2.91	N	008870	5000	50 억	10140	N	N	0	N	N
45	20230920	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92200	900	2	0.99	108362300	1175	17.39	92600	93500	90500	118600	64000	91300	92223.23	1.01	148	99900	95600	93100	88800	86300	94350	87550	50	27300	5000	56600	100	1	1000000	922	-6.97	1.03	09	0.12	-13226.00	89231.00	147000	20230414	-37.28	53500	20221012	72.34	147000	-37.28	20230414	73200	25.96	20230726	147000	-37.28	20230414	53500	72.34	20221012	2.91	N	008870	5000	50 억	10140	N	N	0	N	N
46	20230920	120219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92800	1500	2	1.64	105217500	1141	16.89	92600	93500	90500	118600	64000	91300	92215.16	1.01	157	99900	95600	93100	88800	86300	94350	87550	50	27300	5000	56600	100	1	1000000	928	-7.02	1.04	09	0.11	-13226.00	89231.00	147000	20230414	-36.87	53500	20221012	73.46	147000	-36.87	20230414	73200	26.78	20230726	147000	-36.87	20230414	53500	73.46	20221012	2.91	N	008870	5000	50 억	10140	N	N	0	N	N
47	20230920	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92700	1400	2	1.53	102808200	1115	16.50	92600	93500	90500	118600	64000	91300	92204.66	1.01	166	99900	95600	93100	88800	86300	94350	87550	50	27300	5000	56600	100	1	1000000	927	-7.01	1.04	09	0.11	-13226.00	89231.00	147000	20230414	-36.94	53500	20221012	73.27	147000	-36.94	20230414	73200	26.64	20230726	147000	-36.94	20230414	53500	73.27	20221012	2.91	N	008870	5000	50 억	10140	N	N	0	N	N
48	20230920	100219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91500	200	2	0.22	48949200	536	7.93	92600	92600	90500	118600	64000	91300	91323.13	1.01	-66	99900	95600	93100	88800	86300	94350	87550	50	27300	5000	56600	100	1	1000000	915	-6.92	1.03	09	0.05	-13226.00	89231.00	147000	20230414	-37.76	53500	20221012	71.03	147000	-37.76	20230414	73200	25.00	20230726	147000	-37.76	20230414	53500	71.03	20221012	2.91	N	008870	5000	50 억	10140	N	N	0	N	N
49	20230920	090219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91000	-300	5	-0.33	4129500	45	0.67	92600	92600	90800	118600	64000	91300	91766.67	1.01	-27	99900	95600	93100	88800	86300	94350	87550	50	27300	5000	56600	100	1	1000000	910	-6.88	1.02	09	0.00	-13226.00	89231.00	147000	20230414	-38.10	53500	20221012	70.09	147000	-38.10	20230414	73200	24.32	20230726	147000	-38.10	20230414	53500	70.09	20221012	2.91	N	008870	5000	50 억	10140	N	N	0	N	N
50	20230919	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91300	-4700	5	-4.90	623106100	6757	899.73	96000	97400	90600	124800	67200	96000	92219.38	1.06	-457	98200	97100	96400	95300	94600	96750	94950	50	28800	5000	59520	100	1	1000000	913	-6.90	1.02	09	0.68	-13226.00	89231.00	147000	20230414	-37.89	53500	20221012	70.65	147000	-37.89	20230414	73200	24.73	20230726	147000	-37.89	20230414	53500	70.65	20221012	2.95	N	008870	5000	50 억	10592	N	N	0	N	N
51	20230919	150220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	90800	-5200	5	-5.42	554055700	6000	798.93	96000	97400	90600	124800	67200	96000	92342.62	1.06	-426	98200	97100	96400	95300	94600	96750	94950	50	28800	5000	59520	100	1	1000000	908	-6.87	1.02	09	0.60	-13226.00	89231.00	147000	20230414	-38.23	53500	20221012	69.72	147000	-38.23	20230414	73200	24.04	20230726	147000	-38.23	20230414	53500	69.72	20221012	2.95	N	008870	5000	50 억	10592	N	N	0	N	N
52	20230919	140217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91500	-4500	5	-4.69	495995500	5361	713.85	96000	97400	90600	124800	67200	96000	92519.21	1.06	-440	98200	97100	96400	95300	94600	96750	94950	50	28800	5000	59520	100	1	1000000	915	-6.92	1.03	09	0.54	-13226.00	89231.00	147000	20230414	-37.76	53500	20221012	71.03	147000	-37.76	20230414	73200	25.00	20230726	147000	-37.76	20230414	53500	71.03	20221012	2.95	N	008870	5000	50 억	10592	N	N	0	N	N
53	20230919	130217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91500	-4500	5	-4.69	393637100	4236	564.05	96000	97400	91200	124800	67200	96000	92926.61	1.06	-330	98200	97100	96400	95300	94600	96750	94950	50	28800	5000	59520	100	1	1000000	915	-6.92	1.03	09	0.42	-13226.00	89231.00	147000	20230414	-37.76	53500	20221012	71.03	147000	-37.76	20230414	73200	25.00	20230726	147000	-37.76	20230414	53500	71.03	20221012	2.95	N	008870	5000	50 억	10592	N	N	0	N	N
54	20230919	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91900	-4100	5	-4.27	327777300	3516	468.18	96000	97400	91600	124800	67200	96000	93224.49	1.06	-282	98200	97100	96400	95300	94600	96750	94950	50	28800	5000	59520	100	1	1000000	919	-6.95	1.03	09	0.35	-13226.00	89231.00	147000	20230414	-37.48	53500	20221012	71.78	147000	-37.48	20230414	73200	25.55	20230726	147000	-37.48	20230414	53500	71.78	20221012	2.95	N	008870	5000	50 억	10592	N	N	0	N	N
55	20230919	110223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92300	-3700	5	-3.85	276194200	2955	393.48	96000	97400	92000	124800	67200	96000	93466.73	1.06	-10	98200	97100	96400	95300	94600	96750	94950	50	28800	5000	59520	100	1	1000000	923	-6.98	1.03	09	0.30	-13226.00	89231.00	147000	20230414	-37.21	53500	20221012	72.52	147000	-37.21	20230414	73200	26.09	20230726	147000	-37.21	20230414	53500	72.52	20221012	2.95	N	008870	5000	50 억	10592	N	N	0	N	N
56	20230919	100221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93200	-2800	5	-2.92	137726600	1458	194.14	96000	97400	93200	124800	67200	96000	94462.69	1.06	-80	98200	97100	96400	95300	94600	96750	94950	50	28800	5000	59520	100	1	1000000	932	-7.05	1.04	09	0.15	-13226.00	89231.00	147000	20230414	-36.60	53500	20221012	74.21	147000	-36.60	20230414	73200	27.32	20230726	147000	-36.60	20230414	53500	74.21	20221012	2.95	N	008870	5000	50 억	10592	N	N	0	N	N
57	20230919	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96000	0	3	0.00	1344600	14	1.86	96000	96100	96000	124800	67200	96000	96042.86	1.06	3	98200	97100	96400	95300	94600	96750	94950	50	28800	5000	59520	100	1	1000000	960	-7.26	1.08	09	0.00	-13226.00	89231.00	147000	20230414	-34.69	53500	20221012	79.44	147000	-34.69	20230414	73200	31.15	20230726	147000	-34.69	20230414	53500	79.44	20221012	2.95	N	008870	5000	50 억	10592	N	N	0	N	N
58	20230918	160223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96000	-300	5	-0.31	72307100	749	44.29	96300	97500	95700	125100	67500	96300	96538.18	1.08	-181	100300	98300	97300	95300	94300	97800	94800	50	28800	5000	59700	100	1	1000000	960	-7.26	1.08	09	0.07	-13226.00	89231.00	147000	20230414	-34.69	53500	20221012	79.44	147000	-34.69	20230414	73200	31.15	20230726	147000	-34.69	20230414	53500	79.44	20221012	2.94	N	008870	5000	50 억	10790	N	N	0	N	N
59	20230918	150217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96800	500	2	0.52	69042800	715	42.28	96300	97500	95700	125100	67500	96300	96563.36	1.08	-185	100300	98300	97300	95300	94300	97800	94800	50	28800	5000	59700	100	1	1000000	968	-7.32	1.08	09	0.07	-13226.00	89231.00	147000	20230414	-34.15	53500	20221012	80.93	147000	-34.15	20230414	73200	32.24	20230726	147000	-34.15	20230414	53500	80.93	20221012	2.94	N	008870	5000	50 억	10790	N	N	0	N	N
60	20230918	140224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96300	0	3	0.00	67110400	695	41.10	96300	97500	95700	125100	67500	96300	96561.73	1.08	-182	100300	98300	97300	95300	94300	97800	94800	50	28800	5000	59700	100	1	1000000	963	-7.28	1.08	09	0.07	-13226.00	89231.00	147000	20230414	-34.49	53500	20221012	80.00	147000	-34.49	20230414	73200	31.56	20230726	147000	-34.49	20230414	53500	80.00	20221012	2.94	N	008870	5000	50 억	10790	N	N	0	N	N
61	20230918	130223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97000	700	2	0.73	57378800	594	35.13	96300	97500	95700	125100	67500	96300	96597.31	1.08	-175	100300	98300	97300	95300	94300	97800	94800	50	28800	5000	59700	100	1	1000000	970	-7.33	1.09	09	0.06	-13226.00	89231.00	147000	20230414	-34.01	53500	20221012	81.31	147000	-34.01	20230414	73200	32.51	20230726	147000	-34.01	20230414	53500	81.31	20221012	2.94	N	008870	5000	50 억	10790	N	N	0	N	N
62	20230918	120220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96900	600	2	0.62	38221200	396	23.42	96300	97500	95700	125100	67500	96300	96518.18	1.08	-121	100300	98300	97300	95300	94300	97800	94800	50	28800	5000	59700	100	1	1000000	969	-7.33	1.09	09	0.04	-13226.00	89231.00	147000	20230414	-34.08	53500	20221012	81.12	147000	-34.08	20230414	73200	32.38	20230726	147000	-34.08	20230414	53500	81.12	20221012	2.94	N	008870	5000	50 억	10790	N	N	0	N	N
63	20230918	110221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97500	1200	2	1.25	30402500	315	18.63	96300	97500	95700	125100	67500	96300	96515.87	1.08	-91	100300	98300	97300	95300	94300	97800	94800	50	28800	5000	59700	100	1	1000000	975	-7.37	1.09	09	0.03	-13226.00	89231.00	147000	20230414	-33.67	53500	20221012	82.24	147000	-33.67	20230414	73200	33.20	20230726	147000	-33.67	20230414	53500	82.24	20221012	2.94	N	008870	5000	50 억	10790	N	N	0	N	N
64	20230918	100219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97300	1000	2	1.04	21375400	222	13.13	96300	97300	95700	125100	67500	96300	96285.59	1.08	-52	100300	98300	97300	95300	94300	97800	94800	50	28800	5000	59700	100	1	1000000	973	-7.36	1.09	09	0.02	-13226.00	89231.00	147000	20230414	-33.81	53500	20221012	81.87	147000	-33.81	20230414	73200	32.92	20230726	147000	-33.81	20230414	53500	81.87	20221012	2.94	N	008870	5000	50 억	10790	N	N	0	N	N
65	20230918	090218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95800	-500	5	-0.52	5379900	56	3.31	96300	96300	95800	125100	67500	96300	96069.64	1.08	-32	100300	98300	97300	95300	94300	97800	94800	50	28800	5000	59700	100	1	1000000	958	-7.24	1.07	09	0.01	-13226.00	89231.00	147000	20230414	-34.83	53500	20221012	79.07	147000	-34.83	20230414	73200	30.87	20230726	147000	-34.83	20230414	53500	79.07	20221012	2.94	N	008870	5000	50 억	10790	N	N	0	N	N
66	20230915	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96300	-400	5	-0.41	164605300	1690	69.83	96800	99300	96300	125700	67700	96700	97399.59	1.04	405	100633	98666	96833	94866	93033	99650	95850	50	29000	5000	59950	100	1	1000000	963	-7.28	1.08	09	0.17	-13226.00	89231.00	147000	20230414	-34.49	53500	20221012	80.00	147000	-34.49	20230414	73200	31.56	20230726	147000	-34.49	20230414	53500	80.00	20221012	2.94	N	008870	5000	50 억	10395	N	N	1	N	N
67	20230915	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96700	0	3	0.00	150905200	1548	63.97	96800	99300	96700	125700	67700	96700	97483.98	1.04	414	100633	98666	96833	94866	93033	99650	95850	50	29000	5000	59950	100	1	1000000	967	-7.31	1.08	09	0.15	-13226.00	89231.00	147000	20230414	-34.22	53500	20221012	80.75	147000	-34.22	20230414	73200	32.10	20230726	147000	-34.22	20230414	53500	80.75	20221012	2.94	N	008870	5000	50 억	10395	N	N	1	N	N
68	20230915	140219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97800	1100	2	1.14	131240800	1345	55.58	96800	99300	96700	125700	67700	96700	97576.80	1.04	422	100633	98666	96833	94866	93033	99650	95850	50	29000	5000	59950	100	1	1000000	978	-7.39	1.10	09	0.13	-13226.00	89231.00	147000	20230414	-33.47	53500	20221012	82.80	147000	-33.47	20230414	73200	33.61	20230726	147000	-33.47	20230414	53500	82.80	20221012	2.94	N	008870	5000	50 억	10395	N	N	1	N	N
69	20230915	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97500	800	2	0.83	125106000	1282	52.98	96800	99300	96700	125700	67700	96700	97586.58	1.04	428	100633	98666	96833	94866	93033	99650	95850	50	29000	5000	59950	100	1	1000000	975	-7.37	1.09	09	0.13	-13226.00	89231.00	147000	20230414	-33.67	53500	20221012	82.24	147000	-33.67	20230414	73200	33.20	20230726	147000	-33.67	20230414	53500	82.24	20221012	2.94	N	008870	5000	50 억	10395	N	N	1	N	N
70	20230915	120220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98300	1600	2	1.65	114972200	1178	48.68	96800	99300	96700	125700	67700	96700	97599.49	1.04	476	100633	98666	96833	94866	93033	99650	95850	50	29000	5000	59950	100	1	1000000	983	-7.43	1.10	09	0.12	-13226.00	89231.00	147000	20230414	-33.13	53500	20221012	83.74	147000	-33.13	20230414	73200	34.29	20230726	147000	-33.13	20230414	53500	83.74	20221012	2.94	N	008870	5000	50 억	10395	N	N	1	N	N
71	20230915	110221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98800	2100	2	2.17	93938000	963	39.79	96800	99300	96700	125700	67700	96700	97547.25	1.04	469	100633	98666	96833	94866	93033	99650	95850	50	29000	5000	59950	100	1	1000000	988	-7.47	1.11	09	0.10	-13226.00	89231.00	147000	20230414	-32.79	53500	20221012	84.67	147000	-32.79	20230414	73200	34.97	20230726	147000	-32.79	20230414	53500	84.67	20221012	2.94	N	008870	5000	50 억	10395	N	N	1	N	N
72	20230915	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98200	1500	2	1.55	70129000	721	29.79	96800	99300	96700	125700	67700	96700	97266.30	1.04	507	100633	98666	96833	94866	93033	99650	95850	50	29000	5000	59950	100	1	1000000	982	-7.42	1.10	09	0.07	-13226.00	89231.00	147000	20230414	-33.20	53500	20221012	83.55	147000	-33.20	20230414	73200	34.15	20230726	147000	-33.20	20230414	53500	83.55	20221012	2.94	N	008870	5000	50 억	10395	N	N	1	N	N
73	20230915	090220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96700	0	3	0.00	14028100	145	5.99	96800	96900	96700	125700	67700	96700	96745.52	1.04	111	100633	98666	96833	94866	93033	99650	95850	50	29000	5000	59950	100	1	1000000	967	-7.31	1.08	09	0.01	-13226.00	89231.00	147000	20230414	-34.22	53500	20221012	80.75	147000	-34.22	20230414	73200	32.10	20230726	147000	-34.22	20230414	53500	80.75	20221012	2.94	N	008870	5000	50 억	10395	N	N	1	N	N
74	20230914	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96700	800	2	0.83	230203700	2364	152.71	95000	98800	95000	124600	67200	95900	97378.89	0.99	417	99033	97466	95933	94366	92833	96700	93600	50	28700	5000	59450	100	1	1000000	967	-7.31	1.08	09	0.24	-13226.00	89231.00	147000	20230414	-34.22	53500	20221012	80.75	147000	-34.22	20230414	73200	32.10	20230726	147000	-34.22	20230414	53500	80.75	20221012	2.91	N	008870	5000	50 억	9874	N	N	1	N	N
75	20230914	150216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97700	1800	2	1.88	209083100	2146	138.63	95000	98800	95000	124600	67200	95900	97429.22	0.99	409	99033	97466	95933	94366	92833	96700	93600	50	28700	5000	59450	100	1	1000000	977	-7.39	1.09	09	0.21	-13226.00	89231.00	147000	20230414	-33.54	53500	20221012	82.62	147000	-33.54	20230414	73200	33.47	20230726	147000	-33.54	20230414	53500	82.62	20221012	2.91	N	008870	5000	50 억	9874	N	N	0	N	N
76	20230914	140215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97900	2000	2	2.09	147412500	1511	97.61	95000	98800	95000	124600	67200	95900	97559.56	0.99	93	99033	97466	95933	94366	92833	96700	93600	50	28700	5000	59450	100	1	1000000	979	-7.40	1.10	09	0.15	-13226.00	89231.00	147000	20230414	-33.40	53500	20221012	82.99	147000	-33.40	20230414	73200	33.74	20230726	147000	-33.40	20230414	53500	82.99	20221012	2.91	N	008870	5000	50 억	9874	N	N	0	N	N
77	20230914	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97900	2000	2	2.09	128156600	1314	84.88	95000	98800	95000	124600	67200	95900	97531.66	0.99	60	99033	97466	95933	94366	92833	96700	93600	50	28700	5000	59450	100	1	1000000	979	-7.40	1.10	09	0.13	-13226.00	89231.00	147000	20230414	-33.40	53500	20221012	82.99	147000	-33.40	20230414	73200	33.74	20230726	147000	-33.40	20230414	53500	82.99	20221012	2.91	N	008870	5000	50 억	9874	N	N	0	N	N
78	20230914	120219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98100	2200	2	2.29	120956200	1240	80.10	95000	98800	95000	124600	67200	95900	97545.32	0.99	57	99033	97466	95933	94366	92833	96700	93600	50	28700	5000	59450	100	1	1000000	981	-7.42	1.10	09	0.12	-13226.00	89231.00	147000	20230414	-33.27	53500	20221012	83.36	147000	-33.27	20230414	73200	34.02	20230726	147000	-33.27	20230414	53500	83.36	20221012	2.91	N	008870	5000	50 억	9874	N	N	0	N	N
79	20230914	110217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98300	2400	2	2.50	114506900	1174	75.84	95000	98800	95000	124600	67200	95900	97535.69	0.99	52	99033	97466	95933	94366	92833	96700	93600	50	28700	5000	59450	100	1	1000000	983	-7.43	1.10	09	0.12	-13226.00	89231.00	147000	20230414	-33.13	53500	20221012	83.74	147000	-33.13	20230414	73200	34.29	20230726	147000	-33.13	20230414	53500	83.74	20221012	2.91	N	008870	5000	50 억	9874	N	N	0	N	N
80	20230914	100213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98400	2500	2	2.61	56413000	579	37.40	95000	98800	95000	124600	67200	95900	97431.78	0.99	6	99033	97466	95933	94366	92833	96700	93600	50	28700	5000	59450	100	1	1000000	984	-7.44	1.10	09	0.06	-13226.00	89231.00	147000	20230414	-33.06	53500	20221012	83.93	147000	-33.06	20230414	73200	34.43	20230726	147000	-33.06	20230414	53500	83.93	20221012	2.91	N	008870	5000	50 억	9874	N	N	0	N	N
81	20230914	090217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95000	-900	5	-0.94	1047000	11	0.71	95000	95900	95000	124600	67200	95900	95181.82	0.99	0	99033	97466	95933	94366	92833	96700	93600	50	28700	5000	59450	100	1	1000000	950	-7.18	1.06	09	0.00	-13226.00	89231.00	147000	20230414	-35.37	53500	20221012	77.57	147000	-35.37	20230414	73200	29.78	20230726	147000	-35.37	20230414	53500	77.57	20221012	2.91	N	008870	5000	50 억	9874	N	N	0	N	N
82	20230913	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95900	-100	5	-0.10	147790600	1545	26.11	96000	97500	94400	124800	67200	96000	95657.35	1.04	-527	106400	101200	98100	92900	89800	99650	91350	50	28800	5000	59520	100	1	1000000	959	-7.25	1.07	09	0.15	-13226.00	89231.00	147000	20230414	-34.76	53500	20221012	79.25	147000	-34.76	20230414	73200	31.01	20230726	147000	-34.76	20230414	53500	79.25	20221012	2.83	N	008870	5000	50 억	10374	N	N	0	N	N
83	20230913	150215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95100	-900	5	-0.94	131349000	1373	23.20	96000	97500	94400	124800	67200	96000	95665.70	1.04	-499	106400	101200	98100	92900	89800	99650	91350	50	28800	5000	59520	100	1	1000000	951	-7.19	1.07	09	0.14	-13226.00	89231.00	147000	20230414	-35.31	53500	20221012	77.76	147000	-35.31	20230414	73200	29.92	20230726	147000	-35.31	20230414	53500	77.76	20221012	2.83	N	008870	5000	50 억	10374	N	N	0	N	N
84	20230913	140218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96200	200	2	0.21	116911200	1222	20.65	96000	97500	94400	124800	67200	96000	95672.01	1.04	-447	106400	101200	98100	92900	89800	99650	91350	50	28800	5000	59520	100	1	1000000	962	-7.27	1.08	09	0.12	-13226.00	89231.00	147000	20230414	-34.56	53500	20221012	79.81	147000	-34.56	20230414	73200	31.42	20230726	147000	-34.56	20230414	53500	79.81	20221012	2.83	N	008870	5000	50 억	10374	N	N	0	N	N
85	20230913	130213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94900	-1100	5	-1.15	79871700	836	14.13	96000	97500	94400	124800	67200	96000	95540.31	1.04	-196	106400	101200	98100	92900	89800	99650	91350	50	28800	5000	59520	100	1	1000000	949	-7.18	1.06	09	0.08	-13226.00	89231.00	147000	20230414	-35.44	53500	20221012	77.38	147000	-35.44	20230414	73200	29.64	20230726	147000	-35.44	20230414	53500	77.38	20221012	2.83	N	008870	5000	50 억	10374	N	N	0	N	N
86	20230913	120219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95500	-500	5	-0.52	70273800	735	12.42	96000	97500	94400	124800	67200	96000	95610.61	1.04	-229	106400	101200	98100	92900	89800	99650	91350	50	28800	5000	59520	100	1	1000000	955	-7.22	1.07	09	0.07	-13226.00	89231.00	147000	20230414	-35.03	53500	20221012	78.50	147000	-35.03	20230414	73200	30.46	20230726	147000	-35.03	20230414	53500	78.50	20221012	2.83	N	008870	5000	50 억	10374	N	N	0	N	N
87	20230913	110217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95400	-600	5	-0.62	40665500	423	7.15	96000	97500	95400	124800	67200	96000	96135.93	1.04	-166	106400	101200	98100	92900	89800	99650	91350	50	28800	5000	59520	100	1	1000000	954	-7.21	1.07	09	0.04	-13226.00	89231.00	147000	20230414	-35.10	53500	20221012	78.32	147000	-35.10	20230414	73200	30.33	20230726	147000	-35.10	20230414	53500	78.32	20221012	2.83	N	008870	5000	50 억	10374	N	N	0	N	N
88	20230913	100215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96400	400	2	0.42	17587200	182	3.08	96000	97500	96000	124800	67200	96000	96632.97	1.04	-23	106400	101200	98100	92900	89800	99650	91350	50	28800	5000	59520	100	1	1000000	964	-7.29	1.08	09	0.02	-13226.00	89231.00	147000	20230414	-34.42	53500	20221012	80.19	147000	-34.42	20230414	73200	31.69	20230726	147000	-34.42	20230414	53500	80.19	20221012	2.83	N	008870	5000	50 억	10374	N	N	0	N	N
89	20230913	090215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97400	1400	2	1.46	870900	9	0.15	96000	97500	96000	124800	67200	96000	96766.67	1.04	0	106400	101200	98100	92900	89800	99650	91350	50	28800	5000	59520	100	1	1000000	974	-7.36	1.09	09	0.00	-13226.00	89231.00	147000	20230414	-33.74	53500	20221012	82.06	147000	-33.74	20230414	73200	33.06	20230726	147000	-33.74	20230414	53500	82.06	20221012	2.83	N	008870	5000	50 억	10374	N	N	0	N	N
90	20230912	160214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96000	-3000	5	-3.03	583019000	5917	123.58	99800	103300	95000	128700	69300	99000	98532.87	1.04	51	104133	101566	99333	96766	94533	102850	98050	50	29700	5000	61380	100	1	1000000	960	-7.26	1.08	09	0.59	-13226.00	89231.00	147000	20230414	-34.69	53500	20221012	79.44	147000	-34.69	20230414	73200	31.15	20230726	147000	-34.69	20230414	53500	79.44	20221012	2.84	N	008870	5000	50 억	10353	N	N	0	N	N
91	20230912	150216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95700	-3300	5	-3.33	562665900	5704	119.13	99800	103300	95000	128700	69300	99000	98644.09	1.04	40	104133	101566	99333	96766	94533	102850	98050	50	29700	5000	61380	100	1	1000000	957	-7.24	1.07	09	0.57	-13226.00	89231.00	147000	20230414	-34.90	53500	20221012	78.88	147000	-34.90	20230414	73200	30.74	20230726	147000	-34.90	20230414	53500	78.88	20221012	2.84	N	008870	5000	50 억	10353	N	N	0	N	N
92	20230912	140214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96300	-2700	5	-2.73	476070100	4798	100.21	99800	103300	96300	128700	69300	99000	99222.61	1.04	-51	104133	101566	99333	96766	94533	102850	98050	50	29700	5000	61380	100	1	1000000	963	-7.28	1.08	09	0.48	-13226.00	89231.00	147000	20230414	-34.49	53500	20221012	80.00	147000	-34.49	20230414	73200	31.56	20230726	147000	-34.49	20230414	53500	80.00	20221012	2.84	N	008870	5000	50 억	10353	N	N	0	N	N
93	20230912	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97700	-1300	5	-1.31	439566600	4421	92.34	99800	103300	97000	128700	69300	99000	99426.96	1.04	117	104133	101566	99333	96766	94533	102850	98050	50	29700	5000	61380	100	1	1000000	977	-7.39	1.09	09	0.44	-13226.00	89231.00	147000	20230414	-33.54	53500	20221012	82.62	147000	-33.54	20230414	73200	33.47	20230726	147000	-33.54	20230414	53500	82.62	20221012	2.84	N	008870	5000	50 억	10353	N	N	0	N	N
94	20230912	120210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98800	-200	5	-0.20	285999200	2848	59.48	99800	103300	98800	128700	69300	99000	100421.07	1.04	-104	104133	101566	99333	96766	94533	102850	98050	50	29700	5000	61380	100	1	1000000	988	-7.47	1.11	09	0.28	-13226.00	89231.00	147000	20230414	-32.79	53500	20221012	84.67	147000	-32.79	20230414	73200	34.97	20230726	147000	-32.79	20230414	53500	84.67	20221012	2.84	N	008870	5000	50 억	10353	N	N	0	N	N
95	20230912	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	100000	1000	2	1.01	169142500	1675	34.98	99800	103300	99400	128700	69300	99000	100980.60	1.04	318	104133	101566	99333	96766	94533	102850	98050	50	29700	5000	61380	100	1	1000000	1000	-7.56	1.12	09	0.17	-13226.00	89231.00	147000	20230414	-31.97	53500	20221012	86.92	147000	-31.97	20230414	73200	36.61	20230726	147000	-31.97	20230414	53500	86.92	20221012	2.84	N	008870	5000	50 억	10353	N	N	0	N	N
96	20230912	100214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	100800	1800	2	1.82	139602700	1380	28.82	99800	103300	99400	128700	69300	99000	101161.38	1.04	332	104133	101566	99333	96766	94533	102850	98050	50	29700	5000	61380	100	1	1000000	1008	-7.62	1.13	09	0.14	-13226.00	89231.00	147000	20230414	-31.43	53500	20221012	88.41	147000	-31.43	20230414	73200	37.70	20230726	147000	-31.43	20230414	53500	88.41	20221012	2.84	N	008870	5000	50 억	10353	N	N	0	N	N
97	20230912	090216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	99400	400	2	0.40	2792000	28	0.58	99800	99800	99400	128700	69300	99000	99714.29	1.04	-3	104133	101566	99333	96766	94533	102850	98050	50	29700	5000	61380	100	1	1000000	994	-7.52	1.11	09	0.00	-13226.00	89231.00	147000	20230414	-32.38	53500	20221012	85.79	147000	-32.38	20230414	73200	35.79	20230726	147000	-32.38	20230414	53500	85.79	20221012	2.84	N	008870	5000	50 억	10353	N	N	0	N	N
98	20230911	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	99000	1300	2	1.33	479977000	4788	274.38	97700	101900	97100	127000	68400	97700	100246.08	1.03	-44	100633	99166	97733	96266	94833	99900	97000	50	29300	5000	60570	100	1	1000000	990	-7.49	1.11	09	0.48	-13226.00	89231.00	147000	20230414	-32.65	53500	20221012	85.05	147000	-32.65	20230414	73200	35.25	20230726	147000	-32.65	20230414	53500	85.05	20221012	2.74	N	008870	5000	50 억	10327	N	N	0	N	N
99	20230911	150215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98800	1100	2	1.13	448074100	4464	255.82	97700	101900	97100	127000	68400	97700	100375.02	1.03	-76	100633	99166	97733	96266	94833	99900	97000	50	29300	5000	60570	100	1	1000000	988	-7.47	1.11	09	0.45	-13226.00	89231.00	147000	20230414	-32.79	53500	20221012	84.67	147000	-32.79	20230414	73200	34.97	20230726	147000	-32.79	20230414	53500	84.67	20221012	2.74	N	008870	5000	50 억	10327	N	N	0	N	N
100	20230911	140215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	100000	2300	2	2.35	403571500	4014	230.03	97700	101900	97100	127000	68400	97700	100540.98	1.03	-26	100633	99166	97733	96266	94833	99900	97000	50	29300	5000	60570	100	1	1000000	1000	-7.56	1.12	09	0.40	-13226.00	89231.00	147000	20230414	-31.97	53500	20221012	86.92	147000	-31.97	20230414	73200	36.61	20230726	147000	-31.97	20230414	53500	86.92	20221012	2.74	N	008870	5000	50 억	10327	N	N	0	N	N
101	20230911	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	100400	2700	2	2.76	377083300	3749	214.84	97700	101900	97100	127000	68400	97700	100582.37	1.03	-41	100633	99166	97733	96266	94833	99900	97000	50	29300	5000	60570	100	1	1000000	1004	-7.59	1.13	09	0.37	-13226.00	89231.00	147000	20230414	-31.70	53500	20221012	87.66	147000	-31.70	20230414	73200	37.16	20230726	147000	-31.70	20230414	53500	87.66	20221012	2.74	N	008870	5000	50 억	10327	N	N	0	N	N
102	20230911	120217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	100500	2800	2	2.87	298084900	2966	169.97	97700	101900	97100	127000	68400	97700	100500.64	1.03	91	100633	99166	97733	96266	94833	99900	97000	50	29300	5000	60570	100	1	1000000	1005	-7.60	1.13	09	0.30	-13226.00	89231.00	147000	20230414	-31.63	53500	20221012	87.85	147000	-31.63	20230414	73200	37.30	20230726	147000	-31.63	20230414	53500	87.85	20221012	2.74	N	008870	5000	50 억	10327	N	N	0	N	N
103	20230911	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	101500	3800	2	3.89	278154200	2768	158.62	97700	101900	97100	127000	68400	97700	100489.23	1.03	116	100633	99166	97733	96266	94833	99900	97000	50	29300	5000	60570	100	1	1000000	1015	-7.67	1.14	09	0.28	-13226.00	89231.00	147000	20230414	-30.95	53500	20221012	89.72	147000	-30.95	20230414	73200	38.66	20230726	147000	-30.95	20230414	53500	89.72	20221012	2.74	N	008870	5000	50 억	10327	N	N	0	N	N
104	20230911	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	101600	3900	2	3.99	168857900	1689	96.79	97700	101800	97100	127000	68400	97700	99975.07	1.03	354	100633	99166	97733	96266	94833	99900	97000	50	29300	5000	60570	100	1	1000000	1016	-7.68	1.14	09	0.17	-13226.00	89231.00	147000	20230414	-30.88	53500	20221012	89.91	147000	-30.88	20230414	73200	38.80	20230726	147000	-30.88	20230414	53500	89.91	20221012	2.74	N	008870	5000	50 억	10327	N	N	0	N	N
105	20230911	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97700	0	3	0.00	3712600	38	2.18	97700	97700	97700	127000	68400	97700	97700.00	1.03	-12	100633	99166	97733	96266	94833	99900	97000	50	29300	5000	60570	100	1	1000000	977	-7.39	1.09	09	0.00	-13226.00	89231.00	147000	20230414	-33.54	53500	20221012	82.62	147000	-33.54	20230414	73200	33.47	20230726	147000	-33.54	20230414	53500	82.62	20221012	2.74	N	008870	5000	50 억	10327	N	N	0	N	N
106	20230908	160213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97700	300	2	0.31	170353300	1744	34.40	96600	99200	96300	126600	68200	97400	97679.64	1.02	-47	105733	101566	99233	95066	92733	100400	93900	50	29200	5000	60380	100	1	1000000	977	-7.39	1.09	09	0.17	-13226.00	89231.00	147000	20230414	-33.54	53500	20221012	82.62	147000	-33.54	20230414	73200	33.47	20230726	147000	-33.54	20230414	53500	82.62	20221012	2.58	N	008870	5000	50 억	10236	N	N	0	N	N
107	20230908	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98000	600	2	0.62	156212500	1599	31.54	96600	99200	96300	126600	68200	97400	97693.87	1.02	-104	105733	101566	99233	95066	92733	100400	93900	50	29200	5000	60380	100	1	1000000	980	-7.41	1.10	09	0.16	-13226.00	89231.00	147000	20230414	-33.33	53500	20221012	83.18	147000	-33.33	20230414	73200	33.88	20230726	147000	-33.33	20230414	53500	83.18	20221012	2.58	N	008870	5000	50 억	10236	N	N	0	N	N
108	20230908	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97700	300	2	0.31	137186400	1404	27.69	96600	99200	96300	126600	68200	97400	97711.11	1.02	-69	105733	101566	99233	95066	92733	100400	93900	50	29200	5000	60380	100	1	1000000	977	-7.39	1.09	09	0.14	-13226.00	89231.00	147000	20230414	-33.54	53500	20221012	82.62	147000	-33.54	20230414	73200	33.47	20230726	147000	-33.54	20230414	53500	82.62	20221012	2.58	N	008870	5000	50 억	10236	N	N	0	N	N
109	20230908	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98000	600	2	0.62	129157100	1322	26.07	96600	99200	96300	126600	68200	97400	97698.26	1.02	-51	105733	101566	99233	95066	92733	100400	93900	50	29200	5000	60380	100	1	1000000	980	-7.41	1.10	09	0.13	-13226.00	89231.00	147000	20230414	-33.33	53500	20221012	83.18	147000	-33.33	20230414	73200	33.88	20230726	147000	-33.33	20230414	53500	83.18	20221012	2.58	N	008870	5000	50 억	10236	N	N	0	N	N
110	20230908	120218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98800	1400	2	1.44	101392200	1038	20.47	96600	99200	96300	126600	68200	97400	97680.35	1.02	-81	105733	101566	99233	95066	92733	100400	93900	50	29200	5000	60380	100	1	1000000	988	-7.47	1.11	09	0.10	-13226.00	89231.00	147000	20230414	-32.79	53500	20221012	84.67	147000	-32.79	20230414	73200	34.97	20230726	147000	-32.79	20230414	53500	84.67	20221012	2.58	N	008870	5000	50 억	10236	N	N	0	N	N
111	20230908	110214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98300	900	2	0.92	97747500	1001	19.74	96600	99200	96300	126600	68200	97400	97649.85	1.02	-90	105733	101566	99233	95066	92733	100400	93900	50	29200	5000	60380	100	1	1000000	983	-7.43	1.10	09	0.10	-13226.00	89231.00	147000	20230414	-33.13	53500	20221012	83.74	147000	-33.13	20230414	73200	34.29	20230726	147000	-33.13	20230414	53500	83.74	20221012	2.58	N	008870	5000	50 억	10236	N	N	0	N	N
112	20230908	100214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98500	1100	2	1.13	63996900	659	13.00	96600	98500	96300	126600	68200	97400	97112.14	1.02	-75	105733	101566	99233	95066	92733	100400	93900	50	29200	5000	60380	100	1	1000000	985	-7.45	1.10	09	0.07	-13226.00	89231.00	147000	20230414	-32.99	53500	20221012	84.11	147000	-32.99	20230414	73200	34.56	20230726	147000	-32.99	20230414	53500	84.11	20221012	2.58	N	008870	5000	50 억	10236	N	N	0	N	N
113	20230908	090218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96500	-900	5	-0.92	20199600	209	4.12	96600	97000	96500	126600	68200	97400	96648.80	1.02	-19	105733	101566	99233	95066	92733	100400	93900	50	29200	5000	60380	100	1	1000000	965	-7.30	1.08	09	0.02	-13226.00	89231.00	147000	20230414	-34.35	53500	20221012	80.37	147000	-34.35	20230414	73200	31.83	20230726	147000	-34.35	20230414	53500	80.37	20221012	2.58	N	008870	5000	50 억	10236	N	N	0	N	N
114	20230907	160214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97400	-4100	5	-4.04	502938500	5064	23.28	101000	103400	96900	131900	71100	101500	99330.12	1.16	-1386	116233	108866	101533	94166	86833	112550	97850	50	30400	5000	62930	100	1	1000000	974	-7.36	1.09	09	0.51	-13226.00	89231.00	147000	20230414	-33.74	53500	20221012	82.06	147000	-33.74	20230414	73200	33.06	20230726	147000	-33.74	20230414	53500	82.06	20221012	2.33	N	008870	5000	50 억	11564	N	N	1	N	N
115	20230907	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97500	-4000	5	-3.94	464212900	4669	21.47	101000	103400	96900	131900	71100	101500	99424.04	1.16	-1174	116233	108866	101533	94166	86833	112550	97850	50	30400	5000	62930	100	1	1000000	975	-7.37	1.09	09	0.47	-13226.00	89231.00	147000	20230414	-33.67	53500	20221012	82.24	147000	-33.67	20230414	73200	33.20	20230726	147000	-33.67	20230414	53500	82.24	20221012	2.33	N	008870	5000	50 억	11564	N	N	1	N	N
116	20230907	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97500	-4000	5	-3.94	441083600	4431	20.37	101000	103400	97300	131900	71100	101500	99544.49	1.16	-1012	116233	108866	101533	94166	86833	112550	97850	50	30400	5000	62930	100	1	1000000	975	-7.37	1.09	09	0.44	-13226.00	89231.00	147000	20230414	-33.67	53500	20221012	82.24	147000	-33.67	20230414	73200	33.20	20230726	147000	-33.67	20230414	53500	82.24	20221012	2.33	N	008870	5000	50 억	11564	N	N	1	N	N
117	20230907	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97600	-3900	5	-3.84	406639600	4078	18.75	101000	103400	97300	131900	71100	101500	99715.01	1.16	-975	116233	108866	101533	94166	86833	112550	97850	50	30400	5000	62930	100	1	1000000	976	-7.38	1.09	09	0.41	-13226.00	89231.00	147000	20230414	-33.61	53500	20221012	82.43	147000	-33.61	20230414	73200	33.33	20230726	147000	-33.61	20230414	53500	82.43	20221012	2.33	N	008870	5000	50 억	11564	N	N	1	N	N
118	20230907	120216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97800	-3700	5	-3.65	370134800	3704	17.03	101000	103400	97700	131900	71100	101500	99927.98	1.16	-915	116233	108866	101533	94166	86833	112550	97850	50	30400	5000	62930	100	1	1000000	978	-7.39	1.10	09	0.37	-13226.00	89231.00	147000	20230414	-33.47	53500	20221012	82.80	147000	-33.47	20230414	73200	33.61	20230726	147000	-33.47	20230414	53500	82.80	20221012	2.33	N	008870	5000	50 억	11564	N	N	1	N	N
119	20230907	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98200	-3300	5	-3.25	298835200	2978	13.69	101000	103400	97900	131900	71100	101500	100347.23	1.16	-626	116233	108866	101533	94166	86833	112550	97850	50	30400	5000	62930	100	1	1000000	982	-7.42	1.10	09	0.30	-13226.00	89231.00	147000	20230414	-33.20	53500	20221012	83.55	147000	-33.20	20230414	73200	34.15	20230726	147000	-33.20	20230414	53500	83.55	20221012	2.33	N	008870	5000	50 억	11564	N	N	1	N	N
120	20230907	100213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	98900	-2600	5	-2.56	232202700	2301	10.58	101000	103400	98200	131900	71100	101500	100913.57	1.16	-449	116233	108866	101533	94166	86833	112550	97850	50	30400	5000	62930	100	1	1000000	989	-7.48	1.11	09	0.23	-13226.00	89231.00	147000	20230414	-32.72	53500	20221012	84.86	147000	-32.72	20230414	73200	35.11	20230726	147000	-32.72	20230414	53500	84.86	20221012	2.33	N	008870	5000	50 억	11564	N	N	1	N	N
121	20230907	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	101300	-200	5	-0.20	33484500	331	1.52	101000	102600	101000	131900	71100	101500	101160.61	1.16	28	116233	108866	101533	94166	86833	112550	97850	50	30400	5000	62930	100	1	1000000	1013	-7.66	1.14	09	0.03	-13226.00	89231.00	147000	20230414	-31.09	53500	20221012	89.35	147000	-31.09	20230414	73200	38.39	20230726	147000	-31.09	20230414	53500	89.35	20221012	2.33	N	008870	5000	50 억	11564	N	N	1	N	N
122	20230906	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	101500	5200	2	5.40	2229962600	21658	229.23	96300	108900	94200	125100	67500	96300	102963.68	1.11	588	103833	100066	95233	91466	86633	101950	93350	50	28800	5000	59700	100	1	1000000	1015	-7.67	1.14	09	2.17	-13226.00	89231.00	147000	20230414	-30.95	53500	20221012	89.72	147000	-30.95	20230414	73200	38.66	20230726	147000	-30.95	20230414	53500	89.72	20221012	2.33	N	008870	5000	50 억	11069	N	N	1	N	N
123	20230906	150211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	103100	6800	2	7.06	2150590900	20877	220.97	96300	108900	94200	125100	67500	96300	103012.45	1.11	478	103833	100066	95233	91466	86633	101950	93350	50	28800	5000	59700	100	1	1000000	1031	-7.80	1.16	09	2.09	-13226.00	89231.00	147000	20230414	-29.86	53500	20221012	92.71	147000	-29.86	20230414	73200	40.85	20230726	147000	-29.86	20230414	53500	92.71	20221012	2.33	N	008870	5000	50 억	11069	N	N	2	N	N
124	20230906	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	102200	5900	2	6.13	2057168700	19963	211.29	96300	108900	94200	125100	67500	96300	103049.08	1.11	183	103833	100066	95233	91466	86633	101950	93350	50	28800	5000	59700	100	1	1000000	1022	-7.73	1.15	09	2.00	-13226.00	89231.00	147000	20230414	-30.48	53500	20221012	91.03	147000	-30.48	20230414	73200	39.62	20230726	147000	-30.48	20230414	53500	91.03	20221012	2.33	N	008870	5000	50 억	11069	N	N	2	N	N
125	20230906	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	103700	7400	2	7.68	1903256400	18466	195.45	96300	108900	94200	125100	67500	96300	103068.15	1.11	-429	103833	100066	95233	91466	86633	101950	93350	50	28800	5000	59700	100	1	1000000	1037	-7.84	1.16	09	1.85	-13226.00	89231.00	147000	20230414	-29.46	53500	20221012	93.83	147000	-29.46	20230414	73200	41.67	20230726	147000	-29.46	20230414	53500	93.83	20221012	2.33	N	008870	5000	50 억	11069	N	N	2	N	N
126	20230906	120216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	99200	2900	2	3.01	275176400	2828	29.93	96300	99400	94200	125100	67500	96300	97304.24	1.11	44	103833	100066	95233	91466	86633	101950	93350	50	28800	5000	59700	100	1	1000000	992	-7.50	1.11	09	0.28	-13226.00	89231.00	147000	20230414	-32.52	53500	20221012	85.42	147000	-32.52	20230414	73200	35.52	20230726	147000	-32.52	20230414	53500	85.42	20221012	2.33	N	008870	5000	50 억	11069	N	N	2	N	N
127	20230906	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97800	1500	2	1.56	168267900	1744	18.46	96300	98000	94200	125100	67500	96300	96483.89	1.11	-261	103833	100066	95233	91466	86633	101950	93350	50	28800	5000	59700	100	1	1000000	978	-7.39	1.10	09	0.17	-13226.00	89231.00	147000	20230414	-33.47	53500	20221012	82.80	147000	-33.47	20230414	73200	33.61	20230726	147000	-33.47	20230414	53500	82.80	20221012	2.33	N	008870	5000	50 억	11069	N	N	2	N	N
128	20230906	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96700	400	2	0.42	115879800	1206	12.76	96300	97700	94200	125100	67500	96300	96086.07	1.11	-509	103833	100066	95233	91466	86633	101950	93350	50	28800	5000	59700	100	1	1000000	967	-7.31	1.08	09	0.12	-13226.00	89231.00	147000	20230414	-34.22	53500	20221012	80.75	147000	-34.22	20230414	73200	32.10	20230726	147000	-34.22	20230414	53500	80.75	20221012	2.33	N	008870	5000	50 억	11069	N	N	2	N	N
129	20230906	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95100	-1200	5	-1.25	3832600	40	0.42	96300	96300	95100	125100	67500	96300	95815.00	1.11	-38	103833	100066	95233	91466	86633	101950	93350	50	28800	5000	59700	100	1	1000000	951	-7.19	1.07	09	0.00	-13226.00	89231.00	147000	20230414	-35.31	53500	20221012	77.76	147000	-35.31	20230414	73200	29.92	20230726	147000	-35.31	20230414	53500	77.76	20221012	2.33	N	008870	5000	50 억	11069	N	N	2	N	N
130	20230905	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96300	4600	2	5.02	892175500	9400	728.68	91100	99000	90400	119200	64200	91700	94912.29	1.11	137	94766	93232	92266	90732	89766	92750	90250	50	27500	5000	56850	100	1	1000000	963	-7.28	1.08	09	0.94	-13226.00	89231.00	147000	20230414	-34.49	53500	20221012	80.00	147000	-34.49	20230414	73200	31.56	20230726	147000	-34.49	20230414	53500	80.00	20221012	2.32	N	008870	5000	50 억	11071	N	N	2	N	N
131	20230905	150219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95300	3600	2	3.93	872541400	9195	712.79	91100	99000	90400	119200	64200	91700	94893.03	1.11	112	94766	93232	92266	90732	89766	92750	90250	50	27500	5000	56850	100	1	1000000	953	-7.21	1.07	09	0.92	-13226.00	89231.00	147000	20230414	-35.17	53500	20221012	78.13	147000	-35.17	20230414	73200	30.19	20230726	147000	-35.17	20230414	53500	78.13	20221012	2.32	N	008870	5000	50 억	11071	N	N	2	N	N
132	20230905	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97000	5300	2	5.78	827433900	8723	676.20	91100	99000	90400	119200	64200	91700	94856.57	1.11	53	94766	93232	92266	90732	89766	92750	90250	50	27500	5000	56850	100	1	1000000	970	-7.33	1.09	09	0.87	-13226.00	89231.00	147000	20230414	-34.01	53500	20221012	81.31	147000	-34.01	20230414	73200	32.51	20230726	147000	-34.01	20230414	53500	81.31	20221012	2.32	N	008870	5000	50 억	11071	N	N	2	N	N
133	20230905	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95800	4100	2	4.47	707885900	7487	580.39	91100	99000	90400	119200	64200	91700	94548.67	1.11	-25	94766	93232	92266	90732	89766	92750	90250	50	27500	5000	56850	100	1	1000000	958	-7.24	1.07	09	0.75	-13226.00	89231.00	147000	20230414	-34.83	53500	20221012	79.07	147000	-34.83	20230414	73200	30.87	20230726	147000	-34.83	20230414	53500	79.07	20221012	2.32	N	008870	5000	50 억	11071	N	N	2	N	N
134	20230905	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95900	4200	2	4.58	630698300	6680	517.83	91100	99000	90400	119200	64200	91700	94415.91	1.11	39	94766	93232	92266	90732	89766	92750	90250	50	27500	5000	56850	100	1	1000000	959	-7.25	1.07	09	0.67	-13226.00	89231.00	147000	20230414	-34.76	53500	20221012	79.25	147000	-34.76	20230414	73200	31.01	20230726	147000	-34.76	20230414	53500	79.25	20221012	2.32	N	008870	5000	50 억	11071	N	N	2	N	N
135	20230905	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93800	2100	2	2.29	317093100	3418	264.96	91100	95000	90400	119200	64200	91700	92771.53	1.11	165	94766	93232	92266	90732	89766	92750	90250	50	27500	5000	56850	100	1	1000000	938	-7.09	1.05	09	0.34	-13226.00	89231.00	147000	20230414	-36.19	53500	20221012	75.33	147000	-36.19	20230414	73200	28.14	20230726	147000	-36.19	20230414	53500	75.33	20221012	2.32	N	008870	5000	50 억	11071	N	N	2	N	N
136	20230905	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92500	800	2	0.87	161976500	1750	135.66	91100	93900	91000	119200	64200	91700	92558.00	1.11	203	94766	93232	92266	90732	89766	92750	90250	50	27500	5000	56850	100	1	1000000	925	-6.99	1.04	09	0.18	-13226.00	89231.00	147000	20230414	-37.07	53500	20221012	72.90	147000	-37.07	20230414	73200	26.37	20230726	147000	-37.07	20230414	53500	72.90	20221012	2.32	N	008870	5000	50 억	11071	N	N	2	N	N
137	20230905	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91700	0	3	0.00	2006600	22	1.71	91100	91700	91100	119200	64200	91700	91209.09	1.11	1	94766	93232	92266	90732	89766	92750	90250	50	27500	5000	56850	100	1	1000000	917	-6.93	1.03	09	0.00	-13226.00	89231.00	147000	20230414	-37.62	53500	20221012	71.40	147000	-37.62	20230414	73200	25.27	20230726	147000	-37.62	20230414	53500	71.40	20221012	2.32	N	008870	5000	50 억	11071	N	N	2	N	N
138	20230904	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91700	-1300	5	-1.40	112888900	1224	45.10	92400	93800	91300	120900	65100	93000	92229.49	1.13	-237	98200	95600	94100	91500	90000	96900	92800	50	27900	5000	57660	100	1	1000000	917	-6.93	1.03	09	0.12	-13226.00	89231.00	147000	20230414	-37.62	53500	20221012	71.40	147000	-37.62	20230414	73200	25.27	20230726	147000	-37.62	20230414	53500	71.40	20221012	2.38	N	008870	5000	50 억	11302	N	N	2	N	N
139	20230904	150206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92100	-900	5	-0.97	98405400	1066	39.28	92400	93800	91300	120900	65100	93000	92312.76	1.13	-241	98200	95600	94100	91500	90000	96900	92800	50	27900	5000	57660	100	1	1000000	921	-6.96	1.03	09	0.11	-13226.00	89231.00	147000	20230414	-37.35	53500	20221012	72.15	147000	-37.35	20230414	73200	25.82	20230726	147000	-37.35	20230414	53500	72.15	20221012	2.38	N	008870	5000	50 억	11302	N	N	0	N	N
140	20230904	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93000	0	3	0.00	91777500	994	36.62	92400	93800	91300	120900	65100	93000	92331.49	1.13	-223	98200	95600	94100	91500	90000	96900	92800	50	27900	5000	57660	100	1	1000000	930	-7.03	1.04	09	0.10	-13226.00	89231.00	147000	20230414	-36.73	53500	20221012	73.83	147000	-36.73	20230414	73200	27.05	20230726	147000	-36.73	20230414	53500	73.83	20221012	2.38	N	008870	5000	50 억	11302	N	N	0	N	N
141	20230904	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92100	-900	5	-0.97	72096500	779	28.70	92400	93800	91500	120900	65100	93000	92550.06	1.13	-230	98200	95600	94100	91500	90000	96900	92800	50	27900	5000	57660	100	1	1000000	921	-6.96	1.03	09	0.08	-13226.00	89231.00	147000	20230414	-37.35	53500	20221012	72.15	147000	-37.35	20230414	73200	25.82	20230726	147000	-37.35	20230414	53500	72.15	20221012	2.38	N	008870	5000	50 억	11302	N	N	0	N	N
142	20230904	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92900	-100	5	-0.11	46155200	497	18.31	92400	93800	91900	120900	65100	93000	92867.61	1.13	-192	98200	95600	94100	91500	90000	96900	92800	50	27900	5000	57660	100	1	1000000	929	-7.02	1.04	09	0.05	-13226.00	89231.00	147000	20230414	-36.80	53500	20221012	73.64	147000	-36.80	20230414	73200	26.91	20230726	147000	-36.80	20230414	53500	73.64	20221012	2.38	N	008870	5000	50 억	11302	N	N	0	N	N
143	20230904	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93600	600	2	0.65	35306600	380	14.00	92400	93800	91900	120900	65100	93000	92912.11	1.13	-153	98200	95600	94100	91500	90000	96900	92800	50	27900	5000	57660	100	1	1000000	936	-7.08	1.05	09	0.04	-13226.00	89231.00	147000	20230414	-36.33	53500	20221012	74.95	147000	-36.33	20230414	73200	27.87	20230726	147000	-36.33	20230414	53500	74.95	20221012	2.38	N	008870	5000	50 억	11302	N	N	0	N	N
144	20230904	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93400	400	2	0.43	23313900	251	9.25	92400	93800	91900	120900	65100	93000	92884.06	1.13	-110	98200	95600	94100	91500	90000	96900	92800	50	27900	5000	57660	100	1	1000000	934	-7.06	1.05	09	0.03	-13226.00	89231.00	147000	20230414	-36.46	53500	20221012	74.58	147000	-36.46	20230414	73200	27.60	20230726	147000	-36.46	20230414	53500	74.58	20221012	2.38	N	008870	5000	50 억	11302	N	N	0	N	N
145	20230904	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91900	-1100	5	-1.18	5070700	55	2.03	92400	92900	91900	120900	65100	93000	92194.55	1.13	-48	98200	95600	94100	91500	90000	96900	92800	50	27900	5000	57660	100	1	1000000	919	-6.95	1.03	09	0.01	-13226.00	89231.00	147000	20230414	-37.48	53500	20221012	71.78	147000	-37.48	20230414	73200	25.55	20230726	147000	-37.48	20230414	53500	71.78	20221012	2.38	N	008870	5000	50 억	11302	N	N	0	N	N
146	20230901	160206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93000	-400	5	-0.43	251612300	2661	55.08	92600	96700	92600	121400	65400	93400	94557.30	1.15	-189	98600	96000	94300	91700	90000	95150	90850	50	28000	5000	57900	100	1	1000000	930	-7.03	1.04	09	0.27	-13226.00	89231.00	147000	20230414	-36.73	53500	20221012	73.83	147000	-36.73	20230414	73200	27.05	20230726	147000	-36.73	20230414	53500	73.83	20221012	2.41	N	008870	5000	50 억	11462	N	N	0	N	N
147	20230901	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93500	100	2	0.11	234680100	2479	51.31	92600	96700	92600	121400	65400	93400	94667.24	1.15	-162	98600	96000	94300	91700	90000	95150	90850	50	28000	5000	57900	100	1	1000000	935	-7.07	1.05	09	0.25	-13226.00	89231.00	147000	20230414	-36.39	53500	20221012	74.77	147000	-36.39	20230414	73200	27.73	20230726	147000	-36.39	20230414	53500	74.77	20221012	2.41	N	008870	5000	50 억	11462	N	N	0	N	N
148	20230901	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94000	600	2	0.64	203844000	2148	44.46	92600	96700	92600	121400	65400	93400	94899.44	1.15	-4	98600	96000	94300	91700	90000	95150	90850	50	28000	5000	57900	100	1	1000000	940	-7.11	1.05	09	0.21	-13226.00	89231.00	147000	20230414	-36.05	53500	20221012	75.70	147000	-36.05	20230414	73200	28.42	20230726	147000	-36.05	20230414	53500	75.70	20221012	2.41	N	008870	5000	50 억	11462	N	N	0	N	N
149	20230901	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94300	900	2	0.96	191732100	2019	41.79	92600	96700	92600	121400	65400	93400	94963.89	1.15	46	98600	96000	94300	91700	90000	95150	90850	50	28000	5000	57900	100	1	1000000	943	-7.13	1.06	09	0.20	-13226.00	89231.00	147000	20230414	-35.85	53500	20221012	76.26	147000	-35.85	20230414	73200	28.83	20230726	147000	-35.85	20230414	53500	76.26	20221012	2.41	N	008870	5000	50 억	11462	N	N	0	N	N
150	20230901	120205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95200	1800	2	1.93	169352300	1782	36.89	92600	96700	92600	121400	65400	93400	95034.96	1.15	178	98600	96000	94300	91700	90000	95150	90850	50	28000	5000	57900	100	1	1000000	952	-7.20	1.07	09	0.18	-13226.00	89231.00	147000	20230414	-35.24	53500	20221012	77.94	147000	-35.24	20230414	73200	30.05	20230726	147000	-35.24	20230414	53500	77.94	20221012	2.41	N	008870	5000	50 억	11462	N	N	0	N	N
151	20230901	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94500	1100	2	1.18	152232800	1602	33.16	92600	96700	92600	121400	65400	93400	95026.72	1.15	229	98600	96000	94300	91700	90000	95150	90850	50	28000	5000	57900	100	1	1000000	945	-7.15	1.06	09	0.16	-13226.00	89231.00	147000	20230414	-35.71	53500	20221012	76.64	147000	-35.71	20230414	73200	29.10	20230726	147000	-35.71	20230414	53500	76.64	20221012	2.41	N	008870	5000	50 억	11462	N	N	0	N	N
152	20230901	100205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94400	1000	2	1.07	119064000	1250	25.87	92600	96700	92600	121400	65400	93400	95251.20	1.15	272	98600	96000	94300	91700	90000	95150	90850	50	28000	5000	57900	100	1	1000000	944	-7.14	1.06	09	0.12	-13226.00	89231.00	147000	20230414	-35.78	53500	20221012	76.45	147000	-35.78	20230414	73200	28.96	20230726	147000	-35.78	20230414	53500	76.45	20221012	2.41	N	008870	5000	50 억	11462	N	N	0	N	N
153	20230901	090203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94000	600	2	0.64	3542400	38	0.79	92600	95300	92600	121400	65400	93400	93221.05	1.15	0	98600	96000	94300	91700	90000	95150	90850	50	28000	5000	57900	100	1	1000000	940	-7.11	1.05	09	0.00	-13226.00	89231.00	147000	20230414	-36.05	53500	20221012	75.70	147000	-36.05	20230414	73200	28.42	20230726	147000	-36.05	20230414	53500	75.70	20221012	2.41	N	008870	5000	50 억	11462	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History