KissMeData/344820/price/prices-20230701.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161144	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43200	600	2	1.41	1210905500	27939	111.46	42600	43900	42300	55300	29850	42600	43342.57	9.19	0	-5179	43833	43216	42183	41566	40533	43525	41875	160	12725	1000	30670	50	1	15970512	6899	7.34	0.48	12	0.17	5884.00	90399.00	53100	20220829	-18.64	34600	20230104	24.86	49200	-12.20	20230504	34600	24.86	20230104	53100	-18.64	20220829	34600	24.86	20230104	0.35	N	344820	1000	159 억	1467970	N	N	438	N	N
3	20230731	151142	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43750	1150	2	2.70	1119993450	25841	103.09	42600	43900	42300	55300	29850	42600	43341.72	9.19	0	-4718	43833	43216	42183	41566	40533	43525	41875	160	12725	1000	30670	50	1	15970512	6987	7.44	0.48	12	0.16	5884.00	90399.00	53100	20220829	-17.61	34600	20230104	26.45	49200	-11.08	20230504	34600	26.45	20230104	53100	-17.61	20220829	34600	26.45	20230104	0.35	N	344820	1000	159 억	1467970	N	N	5	N	N
4	20230731	141149	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43450	850	2	2.00	806717800	18671	74.48	42600	43500	42300	55300	29850	42600	43206.99	9.19	0	-3764	43833	43216	42183	41566	40533	43525	41875	160	12725	1000	30670	50	1	15970512	6939	7.38	0.48	12	0.12	5884.00	90399.00	53100	20220829	-18.17	34600	20230104	25.58	49200	-11.69	20230504	34600	25.58	20230104	53100	-18.17	20220829	34600	25.58	20230104	0.35	N	344820	1000	159 억	1467970	N	N	5	N	N
5	20230731	131152	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43150	550	2	1.29	662975600	15351	61.24	42600	43500	42300	55300	29850	42600	43187.78	9.19	0	-3070	43833	43216	42183	41566	40533	43525	41875	160	12725	1000	30670	50	1	15970512	6891	7.33	0.48	12	0.10	5884.00	90399.00	53100	20220829	-18.74	34600	20230104	24.71	49200	-12.30	20230504	34600	24.71	20230104	53100	-18.74	20220829	34600	24.71	20230104	0.35	N	344820	1000	159 억	1467970	N	N	5	N	N
6	20230731	121200	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43300	700	2	1.64	490792100	11380	45.40	42600	43500	42300	55300	29850	42600	43127.60	9.19	0	-785	43833	43216	42183	41566	40533	43525	41875	160	12725	1000	30670	50	1	15970512	6915	7.36	0.48	12	0.07	5884.00	90399.00	53100	20220829	-18.46	34600	20230104	25.14	49200	-11.99	20230504	34600	25.14	20230104	53100	-18.46	20220829	34600	25.14	20230104	0.35	N	344820	1000	159 억	1467970	N	N	5	N	N
7	20230731	111202	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43400	800	2	1.88	365171350	8487	33.86	42600	43450	42300	55300	29850	42600	43027.14	9.19	0	60	43833	43216	42183	41566	40533	43525	41875	160	12725	1000	30670	50	1	15970512	6931	7.38	0.48	12	0.05	5884.00	90399.00	53100	20220829	-18.27	34600	20230104	25.43	49200	-11.79	20230504	34600	25.43	20230104	53100	-18.27	20220829	34600	25.43	20230104	0.35	N	344820	1000	159 억	1467970	N	N	5	N	N
8	20230731	101159	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43300	700	2	1.64	159723650	3733	14.89	42600	43300	42300	55300	29850	42600	42786.94	9.19	0	-678	43833	43216	42183	41566	40533	43525	41875	160	12725	1000	30670	50	1	15970512	6915	7.36	0.48	12	0.02	5884.00	90399.00	53100	20220829	-18.46	34600	20230104	25.14	49200	-11.99	20230504	34600	25.14	20230104	53100	-18.46	20220829	34600	25.14	20230104	0.35	N	344820	1000	159 억	1467970	N	N	5	N	N
9	20230731	091146	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42600	0	3	0.00	10221800	240	0.96	42600	42600	42400	55300	29850	42600	42590.83	9.19	0	43	43833	43216	42183	41566	40533	43525	41875	160	12725	1000	30670	50	1	15970512	6803	7.24	0.47	12	0.00	5884.00	90399.00	53100	20220829	-19.77	34600	20230104	23.12	49200	-13.41	20230504	34600	23.12	20230104	53100	-19.77	20220829	34600	23.12	20230104	0.35	N	344820	1000	159 억	1467970	N	N	5	N	N
10	20230728	161148	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42600	1250	2	3.02	1058612650	25061	150.92	41150	42800	41150	53700	28950	41350	42239.67	9.15	584	2395	42050	41700	41300	40950	40550	41500	40750	160	12375	1000	29770	50	1	15970512	6803	7.24	0.47	12	0.16	5884.00	90399.00	53100	20220829	-19.77	34600	20230104	23.12	49200	-13.41	20230504	34600	23.12	20230104	53100	-19.77	20220829	34600	23.12	20230104	0.35	N	344820	1000	159 억	1460874	N	N	5	N	N
11	20230728	151146	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42750	1400	2	3.39	1030102800	24392	146.89	41150	42800	41150	53700	28950	41350	42231.17	9.15	584	2652	42050	41700	41300	40950	40550	41500	40750	160	12375	1000	29770	50	1	15970512	6827	7.27	0.47	12	0.15	5884.00	90399.00	53100	20220829	-19.49	34600	20230104	23.55	49200	-13.11	20230504	34600	23.55	20230104	53100	-19.49	20220829	34600	23.55	20230104	0.35	N	344820	1000	159 억	1460874	N	N	243	N	N
12	20230728	141144	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	1100	2	2.66	850619650	20175	121.49	41150	42650	41150	53700	28950	41350	42162.06	9.15	584	2733	42050	41700	41300	40950	40550	41500	40750	160	12375	1000	29770	50	1	15970512	6779	7.21	0.47	12	0.13	5884.00	90399.00	53100	20220829	-20.06	34600	20230104	22.69	49200	-13.72	20230504	34600	22.69	20230104	53100	-20.06	20220829	34600	22.69	20230104	0.35	N	344820	1000	159 억	1460874	N	N	243	N	N
13	20230728	131148	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42400	1050	2	2.54	746820800	17731	106.77	41150	42650	41150	53700	28950	41350	42119.50	9.15	584	3133	42050	41700	41300	40950	40550	41500	40750	160	12375	1000	29770	50	1	15970512	6771	7.21	0.47	12	0.11	5884.00	90399.00	53100	20220829	-20.15	34600	20230104	22.54	49200	-13.82	20230504	34600	22.54	20230104	53100	-20.15	20220829	34600	22.54	20230104	0.35	N	344820	1000	159 억	1460874	N	N	243	N	N
14	20230728	121146	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	1150	2	2.78	573052350	13634	82.10	41150	42600	41150	53700	28950	41350	42031.12	9.15	584	2829	42050	41700	41300	40950	40550	41500	40750	160	12375	1000	29770	50	1	15970512	6787	7.22	0.47	12	0.09	5884.00	90399.00	53100	20220829	-19.96	34600	20230104	22.83	49200	-13.62	20230504	34600	22.83	20230104	53100	-19.96	20220829	34600	22.83	20230104	0.35	N	344820	1000	159 억	1460874	N	N	243	N	N
15	20230728	111152	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42400	1050	2	2.54	363678950	8699	52.38	41150	42450	41150	53700	28950	41350	41806.98	9.15	584	1643	42050	41700	41300	40950	40550	41500	40750	160	12375	1000	29770	50	1	15970512	6771	7.21	0.47	12	0.05	5884.00	90399.00	53100	20220829	-20.15	34600	20230104	22.54	49200	-13.82	20230504	34600	22.54	20230104	53100	-20.15	20220829	34600	22.54	20230104	0.35	N	344820	1000	159 억	1460874	N	N	243	N	N
16	20230728	101143	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41950	600	2	1.45	197253900	4752	28.62	41150	42000	41150	53700	28950	41350	41509.66	9.15	584	227	42050	41700	41300	40950	40550	41500	40750	160	12375	1000	29770	50	1	15970512	6700	7.13	0.46	12	0.03	5884.00	90399.00	53100	20220829	-21.00	34600	20230104	21.24	49200	-14.74	20230504	34600	21.24	20230104	53100	-21.00	20220829	34600	21.24	20230104	0.35	N	344820	1000	159 억	1460874	N	N	243	N	N
17	20230728	091152	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	200	2	0.48	49148150	1189	7.16	41150	41750	41150	53700	28950	41350	41335.70	9.15	584	-36	42050	41700	41300	40950	40550	41500	40750	160	12375	1000	29770	50	1	15970512	6636	7.06	0.46	12	0.01	5884.00	90399.00	53100	20220829	-21.75	34600	20230104	20.09	49200	-15.55	20230504	34600	20.09	20230104	53100	-21.75	20220829	34600	20.09	20230104	0.35	N	344820	1000	159 억	1460874	N	N	243	N	N
18	20230727	161142	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	450	2	1.10	685402450	16577	26.06	41400	41650	40900	53100	28650	40900	41346.58	9.10	2955	1904	42766	41832	41216	40282	39666	41525	39975	160	12225	1000	29440	50	1	15970512	6604	7.03	0.46	12	0.10	5884.00	90399.00	53100	20220829	-22.13	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	53100	-22.13	20220829	34600	19.51	20230104	0.36	N	344820	1000	159 억	1453703	N	N	243	N	N
19	20230727	151143	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	600	2	1.47	638915000	15453	24.30	41400	41650	40900	53100	28650	40900	41345.69	9.10	2955	1792	42766	41832	41216	40282	39666	41525	39975	160	12225	1000	29440	50	1	15970512	6628	7.05	0.46	12	0.10	5884.00	90399.00	53100	20220829	-21.85	34600	20230104	19.94	49200	-15.65	20230504	34600	19.94	20230104	53100	-21.85	20220829	34600	19.94	20230104	0.36	N	344820	1000	159 억	1453703	N	N	505	N	N
20	20230727	141138	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	700	2	1.71	557318150	13486	21.20	41400	41650	40900	53100	28650	40900	41325.68	9.10	2955	2034	42766	41832	41216	40282	39666	41525	39975	160	12225	1000	29440	50	1	15970512	6644	7.07	0.46	12	0.08	5884.00	90399.00	53100	20220829	-21.66	34600	20230104	20.23	49200	-15.45	20230504	34600	20.23	20230104	53100	-21.66	20220829	34600	20.23	20230104	0.36	N	344820	1000	159 억	1453703	N	N	505	N	N
21	20230727	131135	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	400	2	0.98	496940550	12029	18.91	41400	41650	40900	53100	28650	40900	41311.88	9.10	2955	1559	42766	41832	41216	40282	39666	41525	39975	160	12225	1000	29440	50	1	15970512	6596	7.02	0.46	12	0.08	5884.00	90399.00	53100	20220829	-22.22	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	53100	-22.22	20220829	34600	19.36	20230104	0.36	N	344820	1000	159 억	1453703	N	N	505	N	N
22	20230727	121139	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	450	2	1.10	384618300	9306	14.63	41400	41650	40900	53100	28650	40900	41330.14	9.10	2955	1197	42766	41832	41216	40282	39666	41525	39975	160	12225	1000	29440	50	1	15970512	6604	7.03	0.46	12	0.06	5884.00	90399.00	53100	20220829	-22.13	34600	20230104	19.51	49200	-15.96	20230504	34600	19.51	20230104	53100	-22.13	20220829	34600	19.51	20230104	0.36	N	344820	1000	159 억	1453703	N	N	505	N	N
23	20230727	111141	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	650	2	1.59	279237700	6764	10.63	41400	41650	40900	53100	28650	40900	41282.92	9.10	2955	1156	42766	41832	41216	40282	39666	41525	39975	160	12225	1000	29440	50	1	15970512	6636	7.06	0.46	12	0.04	5884.00	90399.00	53100	20220829	-21.75	34600	20230104	20.09	49200	-15.55	20230504	34600	20.09	20230104	53100	-21.75	20220829	34600	20.09	20230104	0.36	N	344820	1000	159 억	1453703	N	N	505	N	N
24	20230727	101138	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	400	2	0.98	188456550	4576	7.19	41400	41500	40900	53100	28650	40900	41183.69	9.10	2955	1205	42766	41832	41216	40282	39666	41525	39975	160	12225	1000	29440	50	1	15970512	6596	7.02	0.46	12	0.03	5884.00	90399.00	53100	20220829	-22.22	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	53100	-22.22	20220829	34600	19.36	20230104	0.36	N	344820	1000	159 억	1453703	N	N	505	N	N
25	20230727	091137	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	50	2	0.12	61062500	1489	2.34	41400	41400	40900	53100	28650	40900	41009.07	9.10	2955	628	42766	41832	41216	40282	39666	41525	39975	160	12225	1000	29440	50	1	15970512	6540	6.96	0.45	12	0.01	5884.00	90399.00	53100	20220829	-22.88	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	53100	-22.88	20220829	34600	18.35	20230104	0.36	N	344820	1000	159 억	1453703	N	N	505	N	N
26	20230726	161135	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	-1600	5	-3.76	2614945050	63522	95.39	41950	42150	40600	55200	29750	42500	41166.36	9.08	0	9155	43466	42982	42416	41932	41366	42700	41650	160	12725	1000	30600	50	1	15970512	6532	6.95	0.45	12	0.40	5884.00	90399.00	53100	20220829	-22.98	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	53100	-22.98	20220829	34600	18.21	20230104	0.37	N	344820	1000	159 억	1450748	N	N	505	N	N
27	20230726	151141	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	-1250	5	-2.94	2468405350	59949	90.03	41950	42150	40600	55200	29750	42500	41175.09	9.08	0	8008	43466	42982	42416	41932	41366	42700	41650	160	12725	1000	30600	50	1	15970512	6588	7.01	0.46	12	0.38	5884.00	90399.00	53100	20220829	-22.32	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	53100	-22.32	20220829	34600	19.22	20230104	0.37	N	344820	1000	159 억	1450748	N	N	1795	N	N
28	20230726	141132	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-1700	5	-4.00	1873200150	45430	68.22	41950	42150	40600	55200	29750	42500	41232.67	9.08	0	-1646	43466	42982	42416	41932	41366	42700	41650	160	12725	1000	30600	50	1	15970512	6516	6.93	0.45	12	0.28	5884.00	90399.00	53100	20220829	-23.16	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	53100	-23.16	20220829	34600	17.92	20230104	0.37	N	344820	1000	159 억	1450748	N	N	1795	N	N
29	20230726	131128	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-1650	5	-3.88	1537624200	37209	55.88	41950	42150	40600	55200	29750	42500	41323.99	9.08	0	-3891	43466	42982	42416	41932	41366	42700	41650	160	12725	1000	30600	50	1	15970512	6524	6.94	0.45	12	0.23	5884.00	90399.00	53100	20220829	-23.07	34600	20230104	18.06	49200	-16.97	20230504	34600	18.06	20230104	53100	-23.07	20220829	34600	18.06	20230104	0.37	N	344820	1000	159 억	1450748	N	N	1795	N	N
30	20230726	121133	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	-1600	5	-3.76	1322728950	31947	47.98	41950	42150	40600	55200	29750	42500	41403.85	9.08	0	-3584	43466	42982	42416	41932	41366	42700	41650	160	12725	1000	30600	50	1	15970512	6532	6.95	0.45	12	0.20	5884.00	90399.00	53100	20220829	-22.98	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	53100	-22.98	20220829	34600	18.21	20230104	0.37	N	344820	1000	159 억	1450748	N	N	1795	N	N
31	20230726	111127	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-1450	5	-3.41	1132260200	27299	41.00	41950	42150	40600	55200	29750	42500	41476.25	9.08	0	-5472	43466	42982	42416	41932	41366	42700	41650	160	12725	1000	30600	50	1	15970512	6556	6.98	0.45	12	0.17	5884.00	90399.00	53100	20220829	-22.69	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	53100	-22.69	20220829	34600	18.64	20230104	0.37	N	344820	1000	159 억	1450748	N	N	1795	N	N
32	20230726	101135	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-1100	5	-2.59	721213850	17309	25.99	41950	42150	41400	55200	29750	42500	41666.99	9.08	0	-5167	43466	42982	42416	41932	41366	42700	41650	160	12725	1000	30600	50	1	15970512	6612	7.04	0.46	12	0.11	5884.00	90399.00	53100	20220829	-22.03	34600	20230104	19.65	49200	-15.85	20230504	34600	19.65	20230104	53100	-22.03	20220829	34600	19.65	20230104	0.37	N	344820	1000	159 억	1450748	N	N	1795	N	N
33	20230726	091129	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42050	-450	5	-1.06	42557650	1013	1.52	41950	42150	41950	55200	29750	42500	42011.50	9.08	0	-176	43466	42982	42416	41932	41366	42700	41650	160	12725	1000	30600	50	1	15970512	6716	7.15	0.47	12	0.01	5884.00	90399.00	53100	20220829	-20.81	34600	20230104	21.53	49200	-14.53	20230504	34600	21.53	20230104	53100	-20.81	20220829	34600	21.53	20230104	0.37	N	344820	1000	159 억	1450748	N	N	1795	N	N
34	20230725	161126	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42500	-400	5	-0.93	2799229150	66451	224.12	42900	42900	41850	55700	30050	42900	42124.67	8.97	292	18176	43766	43332	43116	42682	42466	43225	42575	160	12825	1000	30880	50	1	15970512	6787	7.22	0.47	12	0.42	5884.00	90399.00	53100	20220829	-19.96	34600	20230104	22.83	49200	-13.62	20230504	34600	22.83	20230104	53100	-19.96	20220829	34600	22.83	20230104	0.38	N	344820	1000	159 억	1432619	N	N	1795	N	N
35	20230725	151114	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42250	-650	5	-1.52	2674994200	63523	214.24	42900	42900	41850	55700	30050	42900	42110.64	8.97	292	17259	43766	43332	43116	42682	42466	43225	42575	160	12825	1000	30880	50	1	15970512	6748	7.18	0.47	12	0.40	5884.00	90399.00	53100	20220829	-20.43	34600	20230104	22.11	49200	-14.13	20230504	34600	22.11	20230104	53100	-20.43	20220829	34600	22.11	20230104	0.38	N	344820	1000	159 억	1432619	N	N	686	N	N
36	20230725	141112	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42050	-850	5	-1.98	2079674000	49382	166.55	42900	42900	41850	55700	30050	42900	42114.01	8.97	292	7077	43766	43332	43116	42682	42466	43225	42575	160	12825	1000	30880	50	1	15970512	6716	7.15	0.47	12	0.31	5884.00	90399.00	53100	20220829	-20.81	34600	20230104	21.53	49200	-14.53	20230504	34600	21.53	20230104	53100	-20.81	20220829	34600	21.53	20230104	0.38	N	344820	1000	159 억	1432619	N	N	686	N	N
37	20230725	131124	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41900	-1000	5	-2.33	1536122650	36430	122.87	42900	42900	41850	55700	30050	42900	42166.42	8.97	292	-449	43766	43332	43116	42682	42466	43225	42575	160	12825	1000	30880	50	1	15970512	6692	7.12	0.46	12	0.23	5884.00	90399.00	53100	20220829	-21.09	34600	20230104	21.10	49200	-14.84	20230504	34600	21.10	20230104	53100	-21.09	20220829	34600	21.10	20230104	0.38	N	344820	1000	159 억	1432619	N	N	686	N	N
38	20230725	121122	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41900	-1000	5	-2.33	1268959950	30057	101.37	42900	42900	41850	55700	30050	42900	42218.45	8.97	292	-4385	43766	43332	43116	42682	42466	43225	42575	160	12825	1000	30880	50	1	15970512	6692	7.12	0.46	12	0.19	5884.00	90399.00	53100	20220829	-21.09	34600	20230104	21.10	49200	-14.84	20230504	34600	21.10	20230104	53100	-21.09	20220829	34600	21.10	20230104	0.38	N	344820	1000	159 억	1432619	N	N	686	N	N
39	20230725	111120	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41950	-950	5	-2.21	888217300	20972	70.73	42900	42900	41950	55700	30050	42900	42352.53	8.97	292	-6710	43766	43332	43116	42682	42466	43225	42575	160	12825	1000	30880	50	1	15970512	6700	7.13	0.46	12	0.13	5884.00	90399.00	53100	20220829	-21.00	34600	20230104	21.24	49200	-14.74	20230504	34600	21.24	20230104	53100	-21.00	20220829	34600	21.24	20230104	0.38	N	344820	1000	159 억	1432619	N	N	686	N	N
40	20230725	101121	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	-450	5	-1.05	388475700	9128	30.79	42900	42900	42400	55700	30050	42900	42558.69	8.97	292	-2358	43766	43332	43116	42682	42466	43225	42575	160	12825	1000	30880	50	1	15970512	6779	7.21	0.47	12	0.06	5884.00	90399.00	53100	20220829	-20.06	34600	20230104	22.69	49200	-13.72	20230504	34600	22.69	20230104	53100	-20.06	20220829	34600	22.69	20230104	0.38	N	344820	1000	159 억	1432619	N	N	686	N	N
41	20230725	091118	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42650	-250	5	-0.58	85200950	1996	6.73	42900	42900	42550	55700	30050	42900	42685.85	8.97	292	-72	43766	43332	43116	42682	42466	43225	42575	160	12825	1000	30880	50	1	15970512	6811	7.25	0.47	12	0.01	5884.00	90399.00	53100	20220829	-19.68	34600	20230104	23.27	49200	-13.31	20230504	34600	23.27	20230104	53100	-19.68	20220829	34600	23.27	20230104	0.38	N	344820	1000	159 억	1432619	N	N	686	N	N
42	20230724	161120	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42900	-650	5	-1.49	1275345950	29632	139.73	43550	43550	42900	56600	30500	43550	43039.57	8.92	0	6198	44550	44050	43700	43200	42850	43875	43025	160	13050	1000	31350	50	1	15970512	6851	7.29	0.47	12	0.19	5884.00	90399.00	53100	20220829	-19.21	34600	20230104	23.99	49200	-12.80	20230504	34600	23.99	20230104	53100	-19.21	20220829	34600	23.99	20230104	0.39	N	344820	1000	159 억	1424880	N	N	686	N	N
43	20230724	151114	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43000	-550	5	-1.26	1196599850	27797	131.08	43550	43550	42950	56600	30500	43550	43047.81	8.92	0	6366	44550	44050	43700	43200	42850	43875	43025	160	13050	1000	31350	50	1	15970512	6867	7.31	0.48	12	0.17	5884.00	90399.00	53100	20220829	-19.02	34600	20230104	24.28	49200	-12.60	20230504	34600	24.28	20230104	53100	-19.02	20220829	34600	24.28	20230104	0.39	N	344820	1000	159 억	1424880	N	N	704	N	N
44	20230724	141113	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43050	-500	5	-1.15	1119998950	26016	122.68	43550	43550	42950	56600	30500	43550	43050.39	8.92	0	6377	44550	44050	43700	43200	42850	43875	43025	160	13050	1000	31350	50	1	15970512	6875	7.32	0.48	12	0.16	5884.00	90399.00	53100	20220829	-18.93	34600	20230104	24.42	49200	-12.50	20230504	34600	24.42	20230104	53100	-18.93	20220829	34600	24.42	20230104	0.39	N	344820	1000	159 억	1424880	N	N	704	N	N
45	20230724	131114	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43050	-500	5	-1.15	900064950	20901	98.56	43550	43550	43000	56600	30500	43550	43063.25	8.92	0	4951	44550	44050	43700	43200	42850	43875	43025	160	13050	1000	31350	50	1	15970512	6875	7.32	0.48	12	0.13	5884.00	90399.00	53100	20220829	-18.93	34600	20230104	24.42	49200	-12.50	20230504	34600	24.42	20230104	53100	-18.93	20220829	34600	24.42	20230104	0.39	N	344820	1000	159 억	1424880	N	N	704	N	N
46	20230724	121116	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43100	-450	5	-1.03	637770700	14804	69.81	43550	43550	43000	56600	30500	43550	43080.97	8.92	0	905	44550	44050	43700	43200	42850	43875	43025	160	13050	1000	31350	50	1	15970512	6883	7.32	0.48	12	0.09	5884.00	90399.00	53100	20220829	-18.83	34600	20230104	24.57	49200	-12.40	20230504	34600	24.57	20230104	53100	-18.83	20220829	34600	24.57	20230104	0.39	N	344820	1000	159 억	1424880	N	N	704	N	N
47	20230724	111120	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43100	-450	5	-1.03	550523950	12778	60.26	43550	43550	43000	56600	30500	43550	43083.73	8.92	0	621	44550	44050	43700	43200	42850	43875	43025	160	13050	1000	31350	50	1	15970512	6883	7.32	0.48	12	0.08	5884.00	90399.00	53100	20220829	-18.83	34600	20230104	24.57	49200	-12.40	20230504	34600	24.57	20230104	53100	-18.83	20220829	34600	24.57	20230104	0.39	N	344820	1000	159 억	1424880	N	N	704	N	N
48	20230724	101109	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43100	-450	5	-1.03	324201100	7522	35.47	43550	43550	43000	56600	30500	43550	43100.39	8.92	0	-109	44550	44050	43700	43200	42850	43875	43025	160	13050	1000	31350	50	1	15970512	6883	7.32	0.48	12	0.05	5884.00	90399.00	53100	20220829	-18.83	34600	20230104	24.57	49200	-12.40	20230504	34600	24.57	20230104	53100	-18.83	20220829	34600	24.57	20230104	0.39	N	344820	1000	159 억	1424880	N	N	704	N	N
49	20230724	091117	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43050	-500	5	-1.15	108375000	2511	11.84	43550	43550	43050	56600	30500	43550	43160.10	8.92	0	-779	44550	44050	43700	43200	42850	43875	43025	160	13050	1000	31350	50	1	15970512	6875	7.32	0.48	12	0.02	5884.00	90399.00	53100	20220829	-18.93	34600	20230104	24.42	49200	-12.50	20230504	34600	24.42	20230104	53100	-18.93	20220829	34600	24.42	20230104	0.39	N	344820	1000	159 억	1424880	N	N	704	N	N
50	20230721	161104	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43550	-450	5	-1.02	923389700	21186	104.57	44200	44200	43350	57200	30800	44000	43584.90	8.86	0	-3678	44600	44300	43700	43400	42800	44450	43550	160	13200	1000	31680	50	1	15970512	6955	7.40	0.48	12	0.13	5884.00	90399.00	53100	20220829	-17.98	34600	20230104	25.87	49200	-11.48	20230504	34600	25.87	20230104	53100	-17.98	20220829	34600	25.87	20230104	0.42	N	344820	1000	159 억	1415070	N	N	704	N	N
51	20230721	151106	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43600	-400	5	-0.91	864967400	19845	97.95	44200	44200	43350	57200	30800	44000	43586.16	8.86	0	-3612	44600	44300	43700	43400	42800	44450	43550	160	13200	1000	31680	50	1	15970512	6963	7.41	0.48	12	0.12	5884.00	90399.00	53100	20220829	-17.89	34600	20230104	26.01	49200	-11.38	20230504	34600	26.01	20230104	53100	-17.89	20220829	34600	26.01	20230104	0.42	N	344820	1000	159 억	1415070	N	N	0	N	N
52	20230721	141102	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43600	-400	5	-0.91	740000550	16979	83.81	44200	44200	43350	57200	30800	44000	43583.28	8.86	0	-3198	44600	44300	43700	43400	42800	44450	43550	160	13200	1000	31680	50	1	15970512	6963	7.41	0.48	12	0.11	5884.00	90399.00	53100	20220829	-17.89	34600	20230104	26.01	49200	-11.38	20230504	34600	26.01	20230104	53100	-17.89	20220829	34600	26.01	20230104	0.42	N	344820	1000	159 억	1415070	N	N	0	N	N
53	20230721	131106	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43600	-400	5	-0.91	585258000	13430	66.29	44200	44200	43350	57200	30800	44000	43578.41	8.86	0	-2252	44600	44300	43700	43400	42800	44450	43550	160	13200	1000	31680	50	1	15970512	6963	7.41	0.48	12	0.08	5884.00	90399.00	53100	20220829	-17.89	34600	20230104	26.01	49200	-11.38	20230504	34600	26.01	20230104	53100	-17.89	20220829	34600	26.01	20230104	0.42	N	344820	1000	159 억	1415070	N	N	0	N	N
54	20230721	121120	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43600	-400	5	-0.91	482302400	11069	54.63	44200	44200	43350	57200	30800	44000	43572.36	8.86	0	-1902	44600	44300	43700	43400	42800	44450	43550	160	13200	1000	31680	50	1	15970512	6963	7.41	0.48	12	0.07	5884.00	90399.00	53100	20220829	-17.89	34600	20230104	26.01	49200	-11.38	20230504	34600	26.01	20230104	53100	-17.89	20220829	34600	26.01	20230104	0.42	N	344820	1000	159 억	1415070	N	N	0	N	N
55	20230721	111117	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	-300	5	-0.68	328528300	7543	37.23	44200	44200	43350	57200	30800	44000	43554.06	8.86	0	-791	44600	44300	43700	43400	42800	44450	43550	160	13200	1000	31680	50	1	15970512	6979	7.43	0.48	12	0.05	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.42	N	344820	1000	159 억	1415070	N	N	0	N	N
56	20230721	101115	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43450	-550	5	-1.25	195405900	4490	22.16	44200	44200	43350	57200	30800	44000	43520.24	8.86	0	-750	44600	44300	43700	43400	42800	44450	43550	160	13200	1000	31680	50	1	15970512	6939	7.38	0.48	12	0.03	5884.00	90399.00	53100	20220829	-18.17	34600	20230104	25.58	49200	-11.69	20230504	34600	25.58	20230104	53100	-18.17	20220829	34600	25.58	20230104	0.42	N	344820	1000	159 억	1415070	N	N	0	N	N
57	20230721	091112	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	-300	5	-0.68	23297100	532	2.63	44200	44200	43600	57200	30800	44000	43791.54	8.86	0	2	44600	44300	43700	43400	42800	44450	43550	160	13200	1000	31680	50	1	15970512	6979	7.43	0.48	12	0.00	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.42	N	344820	1000	159 억	1415070	N	N	0	N	N
58	20230720	161100	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44000	600	2	1.38	884181100	20245	104.57	43900	44000	43100	56400	30400	43400	43673.52	8.82	0	6265	44200	43800	43350	42950	42500	44000	43150	160	13000	1000	31240	50	1	15970512	7027	7.48	0.49	12	0.13	5884.00	90399.00	53100	20220829	-17.14	34600	20230104	27.17	49200	-10.57	20230504	34600	27.17	20230104	53100	-17.14	20220829	34600	27.17	20230104	0.40	N	344820	1000	159 억	1408287	N	N	549	N	N
59	20230720	151100	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43950	550	2	1.27	863765850	19781	102.17	43900	44000	43100	56400	30400	43400	43666.44	8.82	0	6222	44200	43800	43350	42950	42500	44000	43150	160	13000	1000	31240	50	1	15970512	7019	7.47	0.49	12	0.12	5884.00	90399.00	53100	20220829	-17.23	34600	20230104	27.02	49200	-10.67	20230504	34600	27.02	20230104	53100	-17.23	20220829	34600	27.02	20230104	0.40	N	344820	1000	159 억	1408287	N	N	549	N	N
60	20230720	141058	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43850	450	2	1.04	659208450	15117	78.08	43900	43950	43100	56400	30400	43400	43607.09	8.82	0	3442	44200	43800	43350	42950	42500	44000	43150	160	13000	1000	31240	50	1	15970512	7003	7.45	0.49	12	0.09	5884.00	90399.00	53100	20220829	-17.42	34600	20230104	26.73	49200	-10.87	20230504	34600	26.73	20230104	53100	-17.42	20220829	34600	26.73	20230104	0.40	N	344820	1000	159 억	1408287	N	N	549	N	N
61	20230720	131101	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43850	450	2	1.04	484754650	11136	57.52	43900	43950	43100	56400	30400	43400	43530.41	8.82	0	2179	44200	43800	43350	42950	42500	44000	43150	160	13000	1000	31240	50	1	15970512	7003	7.45	0.49	12	0.07	5884.00	90399.00	53100	20220829	-17.42	34600	20230104	26.73	49200	-10.87	20230504	34600	26.73	20230104	53100	-17.42	20220829	34600	26.73	20230104	0.40	N	344820	1000	159 억	1408287	N	N	549	N	N
62	20230720	121109	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43900	500	2	1.15	447277250	10282	53.11	43900	43950	43100	56400	30400	43400	43501.00	8.82	0	2010	44200	43800	43350	42950	42500	44000	43150	160	13000	1000	31240	50	1	15970512	7011	7.46	0.49	12	0.06	5884.00	90399.00	53100	20220829	-17.33	34600	20230104	26.88	49200	-10.77	20230504	34600	26.88	20230104	53100	-17.33	20220829	34600	26.88	20230104	0.40	N	344820	1000	159 억	1408287	N	N	549	N	N
63	20230720	111106	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43900	500	2	1.15	357214650	8229	42.50	43900	43900	43100	56400	30400	43400	43409.24	8.82	0	1448	44200	43800	43350	42950	42500	44000	43150	160	13000	1000	31240	50	1	15970512	7011	7.46	0.49	12	0.05	5884.00	90399.00	53100	20220829	-17.33	34600	20230104	26.88	49200	-10.77	20230504	34600	26.88	20230104	53100	-17.33	20220829	34600	26.88	20230104	0.40	N	344820	1000	159 억	1408287	N	N	549	N	N
64	20230720	101052	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43350	-50	5	-0.12	225487950	5206	26.89	43900	43900	43100	56400	30400	43400	43313.09	8.82	0	4	44200	43800	43350	42950	42500	44000	43150	160	13000	1000	31240	50	1	15970512	6923	7.37	0.48	12	0.03	5884.00	90399.00	53100	20220829	-18.36	34600	20230104	25.29	49200	-11.89	20230504	34600	25.29	20230104	53100	-18.36	20220829	34600	25.29	20230104	0.40	N	344820	1000	159 억	1408287	N	N	549	N	N
65	20230720	091056	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	300	2	0.69	31863850	734	3.79	43900	43900	43300	56400	30400	43400	43411.24	8.82	0	-380	44200	43800	43350	42950	42500	44000	43150	160	13000	1000	31240	50	1	15970512	6979	7.43	0.48	12	0.00	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.40	N	344820	1000	159 억	1408287	N	N	549	N	N
66	20230719	161116	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43400	-100	5	-0.23	838958350	19345	47.29	43100	43750	42900	56500	30450	43500	43368.09	8.78	0	-106	46300	44900	44100	42700	41900	44500	42300	160	13025	1000	31320	50	1	15970512	6931	7.38	0.48	12	0.12	5884.00	90399.00	53100	20220829	-18.27	34600	20230104	25.43	49200	-11.79	20230504	34600	25.43	20230104	53100	-18.27	20220829	34600	25.43	20230104	0.40	N	344820	1000	159 억	1401741	N	N	549	N	N
67	20230719	151115	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43450	-50	5	-0.11	750051550	17297	42.28	43100	43750	42900	56500	30450	43500	43363.10	8.78	0	-41	46300	44900	44100	42700	41900	44500	42300	160	13025	1000	31320	50	1	15970512	6939	7.38	0.48	12	0.11	5884.00	90399.00	53100	20220829	-18.17	34600	20230104	25.58	49200	-11.69	20230504	34600	25.58	20230104	53100	-18.17	20220829	34600	25.58	20230104	0.40	N	344820	1000	159 억	1401741	N	N	470	N	N
68	20230719	141119	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43550	50	2	0.11	586968150	13544	33.11	43100	43750	42900	56500	30450	43500	43337.87	8.78	0	253	46300	44900	44100	42700	41900	44500	42300	160	13025	1000	31320	50	1	15970512	6955	7.40	0.48	12	0.08	5884.00	90399.00	53100	20220829	-17.98	34600	20230104	25.87	49200	-11.48	20230504	34600	25.87	20230104	53100	-17.98	20220829	34600	25.87	20230104	0.40	N	344820	1000	159 억	1401741	N	N	470	N	N
69	20230719	131103	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43450	-50	5	-0.11	473657500	10940	26.74	43100	43550	42900	56500	30450	43500	43295.93	8.78	0	264	46300	44900	44100	42700	41900	44500	42300	160	13025	1000	31320	50	1	15970512	6939	7.38	0.48	12	0.07	5884.00	90399.00	53100	20220829	-18.17	34600	20230104	25.58	49200	-11.69	20230504	34600	25.58	20230104	53100	-18.17	20220829	34600	25.58	20230104	0.40	N	344820	1000	159 억	1401741	N	N	470	N	N
70	20230719	121122	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43500	0	3	0.00	400008250	9245	22.60	43100	43550	42900	56500	30450	43500	43267.52	8.78	0	546	46300	44900	44100	42700	41900	44500	42300	160	13025	1000	31320	50	1	15970512	6947	7.39	0.48	12	0.06	5884.00	90399.00	53100	20220829	-18.08	34600	20230104	25.72	49200	-11.59	20230504	34600	25.72	20230104	53100	-18.08	20220829	34600	25.72	20230104	0.40	N	344820	1000	159 억	1401741	N	N	470	N	N
71	20230719	111118	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43450	-50	5	-0.11	295133650	6829	16.69	43100	43550	42900	56500	30450	43500	43217.70	8.78	0	582	46300	44900	44100	42700	41900	44500	42300	160	13025	1000	31320	50	1	15970512	6939	7.38	0.48	12	0.04	5884.00	90399.00	53100	20220829	-18.17	34600	20230104	25.58	49200	-11.69	20230504	34600	25.58	20230104	53100	-18.17	20220829	34600	25.58	20230104	0.40	N	344820	1000	159 억	1401741	N	N	470	N	N
72	20230719	101109	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43500	0	3	0.00	257747900	5969	14.59	43100	43550	42900	56500	30450	43500	43181.09	8.78	0	980	46300	44900	44100	42700	41900	44500	42300	160	13025	1000	31320	50	1	15970512	6947	7.39	0.48	12	0.04	5884.00	90399.00	53100	20220829	-18.08	34600	20230104	25.72	49200	-11.59	20230504	34600	25.72	20230104	53100	-18.08	20220829	34600	25.72	20230104	0.40	N	344820	1000	159 억	1401741	N	N	470	N	N
73	20230719	091107	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43050	-450	5	-1.03	113281900	2633	6.44	43100	43200	42900	56500	30450	43500	43023.89	8.78	0	338	46300	44900	44100	42700	41900	44500	42300	160	13025	1000	31320	50	1	15970512	6875	7.32	0.48	12	0.02	5884.00	90399.00	53100	20220829	-18.93	34600	20230104	24.42	49200	-12.50	20230504	34600	24.42	20230104	53100	-18.93	20220829	34600	24.42	20230104	0.40	N	344820	1000	159 억	1401741	N	N	470	N	N
74	20230718	161107	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43500	-1300	5	-2.90	1791184400	40901	103.56	45100	45500	43300	58200	31400	44800	43793.33	8.80	0	-3247	46733	45766	45033	44066	43333	46250	44550	160	13400	1000	32250	50	1	15970512	6947	7.39	0.48	12	0.26	5884.00	90399.00	53100	20220829	-18.08	34600	20230104	25.72	49200	-11.59	20230504	34600	25.72	20230104	53100	-18.08	20220829	34600	25.72	20230104	0.39	N	344820	1000	159 억	1405324	N	N	470	N	N
75	20230718	151106	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43500	-1300	5	-2.90	1702699950	38867	98.41	45100	45500	43300	58200	31400	44800	43808.37	8.80	0	-4045	46733	45766	45033	44066	43333	46250	44550	160	13400	1000	32250	50	1	15970512	6947	7.39	0.48	12	0.24	5884.00	90399.00	53100	20220829	-18.08	34600	20230104	25.72	49200	-11.59	20230504	34600	25.72	20230104	53100	-18.08	20220829	34600	25.72	20230104	0.39	N	344820	1000	159 억	1405324	N	N	286	N	N
76	20230718	141102	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43500	-1300	5	-2.90	1234774750	28089	71.12	45100	45500	43450	58200	31400	44800	43959.37	8.80	0	-6690	46733	45766	45033	44066	43333	46250	44550	160	13400	1000	32250	50	1	15970512	6947	7.39	0.48	12	0.18	5884.00	90399.00	53100	20220829	-18.08	34600	20230104	25.72	49200	-11.59	20230504	34600	25.72	20230104	53100	-18.08	20220829	34600	25.72	20230104	0.39	N	344820	1000	159 억	1405324	N	N	286	N	N
77	20230718	131102	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43650	-1150	5	-2.57	941675850	21369	54.11	45100	45500	43550	58200	31400	44800	44067.38	8.80	0	-4786	46733	45766	45033	44066	43333	46250	44550	160	13400	1000	32250	50	1	15970512	6971	7.42	0.48	12	0.13	5884.00	90399.00	53100	20220829	-17.80	34600	20230104	26.16	49200	-11.28	20230504	34600	26.16	20230104	53100	-17.80	20220829	34600	26.16	20230104	0.39	N	344820	1000	159 억	1405324	N	N	286	N	N
78	20230718	121114	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43650	-1150	5	-2.57	788005750	17846	45.19	45100	45500	43550	58200	31400	44800	44155.88	8.80	0	-4362	46733	45766	45033	44066	43333	46250	44550	160	13400	1000	32250	50	1	15970512	6971	7.42	0.48	12	0.11	5884.00	90399.00	53100	20220829	-17.80	34600	20230104	26.16	49200	-11.28	20230504	34600	26.16	20230104	53100	-17.80	20220829	34600	26.16	20230104	0.39	N	344820	1000	159 억	1405324	N	N	286	N	N
79	20230718	111111	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43800	-1000	5	-2.23	596097450	13452	34.06	45100	45500	43700	58200	31400	44800	44312.92	8.80	0	-3883	46733	45766	45033	44066	43333	46250	44550	160	13400	1000	32250	50	1	15970512	6995	7.44	0.48	12	0.08	5884.00	90399.00	53100	20220829	-17.51	34600	20230104	26.59	49200	-10.98	20230504	34600	26.59	20230104	53100	-17.51	20220829	34600	26.59	20230104	0.39	N	344820	1000	159 억	1405324	N	N	286	N	N
80	20230718	101104	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44150	-650	5	-1.45	347783850	7799	19.75	45100	45500	44150	58200	31400	44800	44593.39	8.80	0	-2580	46733	45766	45033	44066	43333	46250	44550	160	13400	1000	32250	50	1	15970512	7051	7.50	0.49	12	0.05	5884.00	90399.00	53100	20220829	-16.85	34600	20230104	27.60	49200	-10.26	20230504	34600	27.60	20230104	53100	-16.85	20220829	34600	27.60	20230104	0.39	N	344820	1000	159 억	1405324	N	N	286	N	N
81	20230718	091059	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44800	0	3	0.00	67958000	1509	3.82	45100	45500	44800	58200	31400	44800	45035.12	8.80	0	-530	46733	45766	45033	44066	43333	46250	44550	160	13400	1000	32250	50	1	15970512	7155	7.61	0.50	12	0.01	5884.00	90399.00	53100	20220829	-15.63	34600	20230104	29.48	49200	-8.94	20230504	34600	29.48	20230104	53100	-15.63	20220829	34600	29.48	20230104	0.39	N	344820	1000	159 억	1405324	N	N	286	N	N
82	20230717	161103	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44800	250	2	0.56	1783725200	39494	148.47	44550	46000	44300	57900	31200	44550	45164.70	8.75	0	2626	45183	44866	44233	43916	43283	45025	44075	160	13350	1000	32070	50	1	15970512	7155	7.61	0.50	12	0.25	5884.00	90399.00	53100	20220829	-15.63	34600	20230104	29.48	49200	-8.94	20230504	34600	29.48	20230104	53100	-15.63	20220829	34600	29.48	20230104	0.40	N	344820	1000	159 억	1398075	N	N	286	N	N
83	20230717	151057	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44550	0	3	0.00	1745194250	38632	145.23	44550	46000	44300	57900	31200	44550	45174.84	8.75	0	2607	45183	44866	44233	43916	43283	45025	44075	160	13350	1000	32070	50	1	15970512	7115	7.57	0.49	12	0.24	5884.00	90399.00	53100	20220829	-16.10	34600	20230104	28.76	49200	-9.45	20230504	34600	28.76	20230104	53100	-16.10	20220829	34600	28.76	20230104	0.40	N	344820	1000	159 억	1398075	N	N	99	N	N
84	20230717	141101	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44550	0	3	0.00	1546066900	34162	128.43	44550	46000	44300	57900	31200	44550	45256.92	8.75	0	1862	45183	44866	44233	43916	43283	45025	44075	160	13350	1000	32070	50	1	15970512	7115	7.57	0.49	12	0.21	5884.00	90399.00	53100	20220829	-16.10	34600	20230104	28.76	49200	-9.45	20230504	34600	28.76	20230104	53100	-16.10	20220829	34600	28.76	20230104	0.40	N	344820	1000	159 억	1398075	N	N	99	N	N
85	20230717	131051	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44750	200	2	0.45	1438887400	31761	119.40	44550	46000	44300	57900	31200	44550	45303.59	8.75	0	2591	45183	44866	44233	43916	43283	45025	44075	160	13350	1000	32070	50	1	15970512	7147	7.61	0.50	12	0.20	5884.00	90399.00	53100	20220829	-15.73	34600	20230104	29.34	49200	-9.04	20230504	34600	29.34	20230104	53100	-15.73	20220829	34600	29.34	20230104	0.40	N	344820	1000	159 억	1398075	N	N	99	N	N
86	20230717	121101	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44850	300	2	0.67	1364647700	30103	113.17	44550	46000	44300	57900	31200	44550	45332.61	8.75	0	3573	45183	44866	44233	43916	43283	45025	44075	160	13350	1000	32070	50	1	15970512	7163	7.62	0.50	12	0.19	5884.00	90399.00	53100	20220829	-15.54	34600	20230104	29.62	49200	-8.84	20230504	34600	29.62	20230104	53100	-15.54	20220829	34600	29.62	20230104	0.40	N	344820	1000	159 억	1398075	N	N	99	N	N
87	20230717	111052	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44900	350	2	0.79	1250828050	27562	103.62	44550	46000	44300	57900	31200	44550	45382.34	8.75	0	4322	45183	44866	44233	43916	43283	45025	44075	160	13350	1000	32070	50	1	15970512	7171	7.63	0.50	12	0.17	5884.00	90399.00	53100	20220829	-15.44	34600	20230104	29.77	49200	-8.74	20230504	34600	29.77	20230104	53100	-15.44	20220829	34600	29.77	20230104	0.40	N	344820	1000	159 억	1398075	N	N	99	N	N
88	20230717	101052	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45750	1200	2	2.69	777595350	17196	64.65	44550	45900	44300	57900	31200	44550	45219.55	8.75	0	3481	45183	44866	44233	43916	43283	45025	44075	160	13350	1000	32070	50	1	15970512	7307	7.78	0.51	12	0.11	5884.00	90399.00	53100	20220829	-13.84	34600	20230104	32.23	49200	-7.01	20230504	34600	32.23	20230104	53100	-13.84	20220829	34600	32.23	20230104	0.40	N	344820	1000	159 억	1398075	N	N	99	N	N
89	20230717	091052	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44500	-50	5	-0.11	91267600	2053	7.72	44550	44550	44300	57900	31200	44550	44455.72	8.75	0	-19	45183	44866	44233	43916	43283	45025	44075	160	13350	1000	32070	50	1	15970512	7107	7.56	0.49	12	0.01	5884.00	90399.00	53100	20220829	-16.20	34600	20230104	28.61	49200	-9.55	20230504	34600	28.61	20230104	53100	-16.20	20220829	34600	28.61	20230104	0.40	N	344820	1000	159 억	1398075	N	N	99	N	N
90	20230714	161051	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44550	750	2	1.71	1174214400	26526	100.52	43800	44550	43600	56900	30700	43800	44266.19	8.72	0	2908	44133	43966	43683	43516	43233	44050	43600	160	13100	1000	31530	50	1	15970512	7115	7.57	0.49	12	0.17	5884.00	90399.00	53100	20220829	-16.10	34600	20230104	28.76	49200	-9.45	20230504	34600	28.76	20230104	53100	-16.10	20220829	34600	28.76	20230104	0.41	N	344820	1000	159 억	1392231	N	N	99	N	N
91	20230714	151055	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44550	750	2	1.71	1139156750	25739	97.54	43800	44550	43600	56900	30700	43800	44258.00	8.72	0	2668	44133	43966	43683	43516	43233	44050	43600	160	13100	1000	31530	50	1	15970512	7115	7.57	0.49	12	0.16	5884.00	90399.00	53100	20220829	-16.10	34600	20230104	28.76	49200	-9.45	20230504	34600	28.76	20230104	53100	-16.10	20220829	34600	28.76	20230104	0.41	N	344820	1000	159 억	1392231	N	N	478	N	N
92	20230714	141102	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44300	500	2	1.14	902799500	20422	77.39	43800	44550	43600	56900	30700	43800	44207.20	8.72	0	1381	44133	43966	43683	43516	43233	44050	43600	160	13100	1000	31530	50	1	15970512	7075	7.53	0.49	12	0.13	5884.00	90399.00	53100	20220829	-16.57	34600	20230104	28.03	49200	-9.96	20230504	34600	28.03	20230104	53100	-16.57	20220829	34600	28.03	20230104	0.41	N	344820	1000	159 억	1392231	N	N	478	N	N
93	20230714	131047	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44250	450	2	1.03	650220600	14718	55.78	43800	44550	43600	56900	30700	43800	44178.60	8.72	0	322	44133	43966	43683	43516	43233	44050	43600	160	13100	1000	31530	50	1	15970512	7067	7.52	0.49	12	0.09	5884.00	90399.00	53100	20220829	-16.67	34600	20230104	27.89	49200	-10.06	20230504	34600	27.89	20230104	53100	-16.67	20220829	34600	27.89	20230104	0.41	N	344820	1000	159 억	1392231	N	N	478	N	N
94	20230714	121047	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44250	450	2	1.03	595003550	13471	51.05	43800	44550	43600	56900	30700	43800	44169.22	8.72	0	-116	44133	43966	43683	43516	43233	44050	43600	160	13100	1000	31530	50	1	15970512	7067	7.52	0.49	12	0.08	5884.00	90399.00	53100	20220829	-16.67	34600	20230104	27.89	49200	-10.06	20230504	34600	27.89	20230104	53100	-16.67	20220829	34600	27.89	20230104	0.41	N	344820	1000	159 억	1392231	N	N	478	N	N
95	20230714	111059	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44350	550	2	1.26	517833100	11728	44.44	43800	44550	43600	56900	30700	43800	44153.57	8.72	0	-355	44133	43966	43683	43516	43233	44050	43600	160	13100	1000	31530	50	1	15970512	7083	7.54	0.49	12	0.07	5884.00	90399.00	53100	20220829	-16.48	34600	20230104	28.18	49200	-9.86	20230504	34600	28.18	20230104	53100	-16.48	20220829	34600	28.18	20230104	0.41	N	344820	1000	159 억	1392231	N	N	478	N	N
96	20230714	101059	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44200	400	2	0.91	301274800	6848	25.95	43800	44300	43600	56900	30700	43800	43994.57	8.72	0	-573	44133	43966	43683	43516	43233	44050	43600	160	13100	1000	31530	50	1	15970512	7059	7.51	0.49	12	0.04	5884.00	90399.00	53100	20220829	-16.76	34600	20230104	27.75	49200	-10.16	20230504	34600	27.75	20230104	53100	-16.76	20220829	34600	27.75	20230104	0.41	N	344820	1000	159 억	1392231	N	N	478	N	N
97	20230714	091055	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43900	100	2	0.23	64310000	1467	5.56	43800	43900	43750	56900	30700	43800	43837.76	8.72	0	-51	44133	43966	43683	43516	43233	44050	43600	160	13100	1000	31530	50	1	15970512	7011	7.46	0.49	12	0.01	5884.00	90399.00	53100	20220829	-17.33	34600	20230104	26.88	49200	-10.77	20230504	34600	26.88	20230104	53100	-17.33	20220829	34600	26.88	20230104	0.41	N	344820	1000	159 억	1392231	N	N	478	N	N
98	20230713	161048	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43800	50	2	0.11	1143083200	26200	167.88	43750	43850	43400	56800	30650	43750	43628.26	8.67	0	-763	44583	44166	43883	43466	43183	44375	43675	160	13075	1000	31500	50	1	15970512	6995	7.44	0.48	12	0.16	5884.00	90399.00	53100	20220829	-17.51	34600	20230104	26.59	49200	-10.98	20230504	34600	26.59	20230104	53100	-17.51	20220829	34600	26.59	20230104	0.42	N	344820	1000	159 억	1385075	N	N	478	N	N
99	20230713	151044	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	-50	5	-0.11	1102244150	25267	161.91	43750	43850	43400	56800	30650	43750	43623.86	8.67	0	-815	44583	44166	43883	43466	43183	44375	43675	160	13075	1000	31500	50	1	15970512	6979	7.43	0.48	12	0.16	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.42	N	344820	1000	159 억	1385075	N	N	7	N	N
100	20230713	141043	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	-50	5	-0.11	710164000	16286	104.36	43750	43850	43400	56800	30650	43750	43605.80	8.67	0	191	44583	44166	43883	43466	43183	44375	43675	160	13075	1000	31500	50	1	15970512	6979	7.43	0.48	12	0.10	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.42	N	344820	1000	159 억	1385075	N	N	7	N	N
101	20230713	131048	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43750	0	3	0.00	576076600	13217	84.69	43750	43850	43400	56800	30650	43750	43586.03	8.67	0	-41	44583	44166	43883	43466	43183	44375	43675	160	13075	1000	31500	50	1	15970512	6987	7.44	0.48	12	0.08	5884.00	90399.00	53100	20220829	-17.61	34600	20230104	26.45	49200	-11.08	20230504	34600	26.45	20230104	53100	-17.61	20220829	34600	26.45	20230104	0.42	N	344820	1000	159 억	1385075	N	N	7	N	N
102	20230713	121043	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43600	-150	5	-0.34	454764500	10440	66.90	43750	43850	43400	56800	30650	43750	43559.82	8.67	0	292	44583	44166	43883	43466	43183	44375	43675	160	13075	1000	31500	50	1	15970512	6963	7.41	0.48	12	0.07	5884.00	90399.00	53100	20220829	-17.89	34600	20230104	26.01	49200	-11.38	20230504	34600	26.01	20230104	53100	-17.89	20220829	34600	26.01	20230104	0.42	N	344820	1000	159 억	1385075	N	N	7	N	N
103	20230713	111046	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43500	-250	5	-0.57	345358500	7927	50.79	43750	43850	43400	56800	30650	43750	43567.36	8.67	0	397	44583	44166	43883	43466	43183	44375	43675	160	13075	1000	31500	50	1	15970512	6947	7.39	0.48	12	0.05	5884.00	90399.00	53100	20220829	-18.08	34600	20230104	25.72	49200	-11.59	20230504	34600	25.72	20230104	53100	-18.08	20220829	34600	25.72	20230104	0.42	N	344820	1000	159 억	1385075	N	N	7	N	N
104	20230713	101039	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	-50	5	-0.11	182663900	4193	26.87	43750	43750	43400	56800	30650	43750	43564.01	8.67	0	-733	44583	44166	43883	43466	43183	44375	43675	160	13075	1000	31500	50	1	15970512	6979	7.43	0.48	12	0.03	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.42	N	344820	1000	159 억	1385075	N	N	7	N	N
105	20230713	091042	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	-50	5	-0.11	9420200	216	1.38	43750	43750	43500	56800	30650	43750	43612.04	8.67	0	14	44583	44166	43883	43466	43183	44375	43675	160	13075	1000	31500	50	1	15970512	6979	7.43	0.48	12	0.00	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.42	N	344820	1000	159 억	1385075	N	N	7	N	N
106	20230712	161039	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43750	-300	5	-0.68	677806350	15496	62.88	43700	44300	43600	57200	30850	44050	43740.70	8.68	0	-1613	44416	44232	43916	43732	43416	44325	43825	160	13175	1000	31710	50	1	15970512	6987	7.44	0.48	12	0.10	5884.00	90399.00	53100	20220829	-17.61	34600	20230104	26.45	49200	-11.08	20230504	34600	26.45	20230104	53100	-17.61	20220829	34600	26.45	20230104	0.43	N	344820	1000	159 억	1386422	N	N	7	N	N
107	20230712	151029	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43800	-250	5	-0.57	642045200	14679	59.56	43700	44300	43600	57200	30850	44050	43739.03	8.68	0	-1341	44416	44232	43916	43732	43416	44325	43825	160	13175	1000	31710	50	1	15970512	6995	7.44	0.48	12	0.09	5884.00	90399.00	53100	20220829	-17.51	34600	20230104	26.59	49200	-10.98	20230504	34600	26.59	20230104	53100	-17.51	20220829	34600	26.59	20230104	0.43	N	344820	1000	159 억	1386422	N	N	42	N	N
108	20230712	141026	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	-350	5	-0.79	509868500	11652	47.28	43700	44300	43600	57200	30850	44050	43758.02	8.68	0	-878	44416	44232	43916	43732	43416	44325	43825	160	13175	1000	31710	50	1	15970512	6979	7.43	0.48	12	0.07	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.43	N	344820	1000	159 억	1386422	N	N	42	N	N
109	20230712	131029	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43850	-200	5	-0.45	327947050	7489	30.39	43700	44300	43600	57200	30850	44050	43790.50	8.68	0	-408	44416	44232	43916	43732	43416	44325	43825	160	13175	1000	31710	50	1	15970512	7003	7.45	0.49	12	0.05	5884.00	90399.00	53100	20220829	-17.42	34600	20230104	26.73	49200	-10.87	20230504	34600	26.73	20230104	53100	-17.42	20220829	34600	26.73	20230104	0.43	N	344820	1000	159 억	1386422	N	N	42	N	N
110	20230712	121034	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43800	-250	5	-0.57	236812250	5406	21.94	43700	44300	43600	57200	30850	44050	43805.45	8.68	0	-331	44416	44232	43916	43732	43416	44325	43825	160	13175	1000	31710	50	1	15970512	6995	7.44	0.48	12	0.03	5884.00	90399.00	53100	20220829	-17.51	34600	20230104	26.59	49200	-10.98	20230504	34600	26.59	20230104	53100	-17.51	20220829	34600	26.59	20230104	0.43	N	344820	1000	159 억	1386422	N	N	42	N	N
111	20230712	111034	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	-350	5	-0.79	202573350	4624	18.76	43700	44300	43600	57200	30850	44050	43809.12	8.68	0	-107	44416	44232	43916	43732	43416	44325	43825	160	13175	1000	31710	50	1	15970512	6979	7.43	0.48	12	0.03	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.43	N	344820	1000	159 억	1386422	N	N	42	N	N
112	20230712	101034	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43650	-400	5	-0.91	136980400	3122	12.67	43700	44300	43600	57200	30850	44050	43875.85	8.68	0	-751	44416	44232	43916	43732	43416	44325	43825	160	13175	1000	31710	50	1	15970512	6971	7.42	0.48	12	0.02	5884.00	90399.00	53100	20220829	-17.80	34600	20230104	26.16	49200	-11.28	20230504	34600	26.16	20230104	53100	-17.80	20220829	34600	26.16	20230104	0.43	N	344820	1000	159 억	1386422	N	N	42	N	N
113	20230712	091035	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44100	50	2	0.11	18361500	417	1.69	43700	44300	43700	57200	30850	44050	44032.37	8.68	0	-51	44416	44232	43916	43732	43416	44325	43825	160	13175	1000	31710	50	1	15970512	7043	7.49	0.49	12	0.00	5884.00	90399.00	53100	20220829	-16.95	34600	20230104	27.46	49200	-10.37	20230504	34600	27.46	20230104	53100	-16.95	20220829	34600	27.46	20230104	0.43	N	344820	1000	159 억	1386422	N	N	42	N	N
114	20230711	161020	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44050	300	2	0.69	1081830700	24629	177.78	44000	44100	43600	56800	30650	43750	43924.90	8.62	0	-253	44183	43966	43583	43366	42983	44075	43475	160	13075	1000	31500	50	1	15970512	7035	7.49	0.49	12	0.15	5884.00	90399.00	53100	20220829	-17.04	34600	20230104	27.31	49200	-10.47	20230504	34600	27.31	20230104	53100	-17.04	20220829	34600	27.31	20230104	0.42	N	344820	1000	159 억	1376843	N	N	42	N	N
115	20230711	151016	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43950	200	2	0.46	1001556600	22804	164.60	44000	44100	43600	56800	30650	43750	43920.22	8.62	0	-722	44183	43966	43583	43366	42983	44075	43475	160	13075	1000	31500	50	1	15970512	7019	7.47	0.49	12	0.14	5884.00	90399.00	53100	20220829	-17.23	34600	20230104	27.02	49200	-10.67	20230504	34600	27.02	20230104	53100	-17.23	20220829	34600	27.02	20230104	0.42	N	344820	1000	159 억	1376843	N	N	1	N	N
116	20230711	141009	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44050	300	2	0.69	547528250	12487	90.13	44000	44100	43600	56800	30650	43750	43847.86	8.62	0	-863	44183	43966	43583	43366	42983	44075	43475	160	13075	1000	31500	50	1	15970512	7035	7.49	0.49	12	0.08	5884.00	90399.00	53100	20220829	-17.04	34600	20230104	27.31	49200	-10.47	20230504	34600	27.31	20230104	53100	-17.04	20220829	34600	27.31	20230104	0.42	N	344820	1000	159 억	1376843	N	N	1	N	N
117	20230711	131000	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43950	200	2	0.46	436700300	9968	71.95	44000	44000	43600	56800	30650	43750	43810.22	8.62	0	-102	44183	43966	43583	43366	42983	44075	43475	160	13075	1000	31500	50	1	15970512	7019	7.47	0.49	12	0.06	5884.00	90399.00	53100	20220829	-17.23	34600	20230104	27.02	49200	-10.67	20230504	34600	27.02	20230104	53100	-17.23	20220829	34600	27.02	20230104	0.42	N	344820	1000	159 억	1376843	N	N	1	N	N
118	20230711	121022	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43850	100	2	0.23	323371300	7387	53.32	44000	44000	43600	56800	30650	43750	43775.73	8.62	0	-910	44183	43966	43583	43366	42983	44075	43475	160	13075	1000	31500	50	1	15970512	7003	7.45	0.49	12	0.05	5884.00	90399.00	53100	20220829	-17.42	34600	20230104	26.73	49200	-10.87	20230504	34600	26.73	20230104	53100	-17.42	20220829	34600	26.73	20230104	0.42	N	344820	1000	159 억	1376843	N	N	1	N	N
119	20230711	111027	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43750	0	3	0.00	99596600	2278	16.44	44000	44000	43600	56800	30650	43750	43721.07	8.62	0	-366	44183	43966	43583	43366	42983	44075	43475	160	13075	1000	31500	50	1	15970512	6987	7.44	0.48	12	0.01	5884.00	90399.00	53100	20220829	-17.61	34600	20230104	26.45	49200	-11.08	20230504	34600	26.45	20230104	53100	-17.61	20220829	34600	26.45	20230104	0.42	N	344820	1000	159 억	1376843	N	N	1	N	N
120	20230711	101025	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	-50	5	-0.11	61843000	1415	10.21	44000	44000	43600	56800	30650	43750	43705.30	8.62	0	-7	44183	43966	43583	43366	42983	44075	43475	160	13075	1000	31500	50	1	15970512	6979	7.43	0.48	12	0.01	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.42	N	344820	1000	159 억	1376843	N	N	1	N	N
121	20230711	091020	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43750	0	3	0.00	11125000	254	1.83	44000	44000	43750	56800	30650	43750	43799.21	8.62	0	-1	44183	43966	43583	43366	42983	44075	43475	160	13075	1000	31500	50	1	15970512	6987	7.44	0.48	12	0.00	5884.00	90399.00	53100	20220829	-17.61	34600	20230104	26.45	49200	-11.08	20230504	34600	26.45	20230104	53100	-17.61	20220829	34600	26.45	20230104	0.42	N	344820	1000	159 억	1376843	N	N	1	N	N
122	20230710	161013	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43750	50	2	0.11	602771800	13833	62.25	43400	43800	43200	56800	30600	43700	43574.80	8.60	0	3430	44333	44016	43533	43216	42733	43775	42975	160	13100	1000	31460	50	1	15970512	6987	7.44	0.48	12	0.09	5884.00	90399.00	53100	20220829	-17.61	34600	20230104	26.45	49200	-11.08	20230504	34600	26.45	20230104	53100	-17.61	20220829	34600	26.45	20230104	0.43	N	344820	1000	159 억	1372772	N	N	1	N	N
123	20230710	151016	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	0	3	0.00	537702150	12344	55.55	43400	43800	43200	56800	30600	43700	43559.80	8.60	0	2497	44333	44016	43533	43216	42733	43775	42975	160	13100	1000	31460	50	1	15970512	6979	7.43	0.48	12	0.08	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.43	N	344820	1000	159 억	1372772	N	N	3	N	N
124	20230710	141004	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43750	50	2	0.11	401396400	9221	41.50	43400	43800	43200	56800	30600	43700	43530.68	8.60	0	1722	44333	44016	43533	43216	42733	43775	42975	160	13100	1000	31460	50	1	15970512	6987	7.44	0.48	12	0.06	5884.00	90399.00	53100	20220829	-17.61	34600	20230104	26.45	49200	-11.08	20230504	34600	26.45	20230104	53100	-17.61	20220829	34600	26.45	20230104	0.43	N	344820	1000	159 억	1372772	N	N	3	N	N
125	20230710	130953	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43800	100	2	0.23	350923050	8066	36.30	43400	43800	43200	56800	30600	43700	43506.45	8.60	0	2220	44333	44016	43533	43216	42733	43775	42975	160	13100	1000	31460	50	1	15970512	6995	7.44	0.48	12	0.05	5884.00	90399.00	53100	20220829	-17.51	34600	20230104	26.59	49200	-10.98	20230504	34600	26.59	20230104	53100	-17.51	20220829	34600	26.59	20230104	0.43	N	344820	1000	159 억	1372772	N	N	3	N	N
126	20230710	121020	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43750	50	2	0.11	323625350	7442	33.49	43400	43800	43200	56800	30600	43700	43486.34	8.60	0	2342	44333	44016	43533	43216	42733	43775	42975	160	13100	1000	31460	50	1	15970512	6987	7.44	0.48	12	0.05	5884.00	90399.00	53100	20220829	-17.61	34600	20230104	26.45	49200	-11.08	20230504	34600	26.45	20230104	53100	-17.61	20220829	34600	26.45	20230104	0.43	N	344820	1000	159 억	1372772	N	N	3	N	N
127	20230710	111016	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43750	50	2	0.11	282927000	6510	29.30	43400	43800	43200	56800	30600	43700	43460.37	8.60	0	2014	44333	44016	43533	43216	42733	43775	42975	160	13100	1000	31460	50	1	15970512	6987	7.44	0.48	12	0.04	5884.00	90399.00	53100	20220829	-17.61	34600	20230104	26.45	49200	-11.08	20230504	34600	26.45	20230104	53100	-17.61	20220829	34600	26.45	20230104	0.43	N	344820	1000	159 억	1372772	N	N	3	N	N
128	20230710	101017	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43550	-150	5	-0.34	127716500	2937	13.22	43400	43700	43250	56800	30600	43700	43485.36	8.60	0	40	44333	44016	43533	43216	42733	43775	42975	160	13100	1000	31460	50	1	15970512	6955	7.40	0.48	12	0.02	5884.00	90399.00	53100	20220829	-17.98	34600	20230104	25.87	49200	-11.48	20230504	34600	25.87	20230104	53100	-17.98	20220829	34600	25.87	20230104	0.43	N	344820	1000	159 억	1372772	N	N	3	N	N
129	20230710	091008	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43400	-300	5	-0.69	29129650	672	3.02	43400	43400	43250	56800	30600	43700	43347.69	8.60	0	-10	44333	44016	43533	43216	42733	43775	42975	160	13100	1000	31460	50	1	15970512	6931	7.38	0.48	12	0.00	5884.00	90399.00	53100	20220829	-18.27	34600	20230104	25.43	49200	-11.79	20230504	34600	25.43	20230104	53100	-18.27	20220829	34600	25.43	20230104	0.43	N	344820	1000	159 억	1372772	N	N	3	N	N
130	20230707	161006	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	-150	5	-0.34	961120000	22196	92.34	43850	43850	43050	57000	30700	43850	43300.92	8.59	0	-4174	44483	44166	43633	43316	42783	44325	43475	160	13150	1000	31570	50	1	15970512	6979	7.43	0.48	12	0.14	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.43	N	344820	1000	159 억	1371298	N	N	3	N	N
131	20230707	151005	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43450	-400	5	-0.91	889957900	20563	85.54	43850	43850	43050	57000	30700	43850	43279.57	8.59	0	-4298	44483	44166	43633	43316	42783	44325	43475	160	13150	1000	31570	50	1	15970512	6939	7.38	0.48	12	0.13	5884.00	90399.00	53100	20220829	-18.17	34600	20230104	25.58	49200	-11.69	20230504	34600	25.58	20230104	53100	-18.17	20220829	34600	25.58	20230104	0.43	N	344820	1000	159 억	1371298	N	N	1	N	N
132	20230707	141023	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43400	-450	5	-1.03	723477000	16729	69.59	43850	43850	43050	57000	30700	43850	43246.88	8.59	0	-4928	44483	44166	43633	43316	42783	44325	43475	160	13150	1000	31570	50	1	15970512	6931	7.38	0.48	12	0.10	5884.00	90399.00	53100	20220829	-18.27	34600	20230104	25.43	49200	-11.79	20230504	34600	25.43	20230104	53100	-18.27	20220829	34600	25.43	20230104	0.43	N	344820	1000	159 억	1371298	N	N	1	N	N
133	20230707	131011	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43250	-600	5	-1.37	565990200	13099	54.49	43850	43850	43050	57000	30700	43850	43208.66	8.59	0	-5135	44483	44166	43633	43316	42783	44325	43475	160	13150	1000	31570	50	1	15970512	6907	7.35	0.48	12	0.08	5884.00	90399.00	53100	20220829	-18.55	34600	20230104	25.00	49200	-12.09	20230504	34600	25.00	20230104	53100	-18.55	20220829	34600	25.00	20230104	0.43	N	344820	1000	159 억	1371298	N	N	1	N	N
134	20230707	121015	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43200	-650	5	-1.48	473977000	10971	45.64	43850	43850	43050	57000	30700	43850	43202.72	8.59	0	-4433	44483	44166	43633	43316	42783	44325	43475	160	13150	1000	31570	50	1	15970512	6899	7.34	0.48	12	0.07	5884.00	90399.00	53100	20220829	-18.64	34600	20230104	24.86	49200	-12.20	20230504	34600	24.86	20230104	53100	-18.64	20220829	34600	24.86	20230104	0.43	N	344820	1000	159 억	1371298	N	N	1	N	N
135	20230707	111022	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43100	-750	5	-1.71	342212350	7917	32.94	43850	43850	43050	57000	30700	43850	43225.00	8.59	0	-3391	44483	44166	43633	43316	42783	44325	43475	160	13150	1000	31570	50	1	15970512	6883	7.32	0.48	12	0.05	5884.00	90399.00	53100	20220829	-18.83	34600	20230104	24.57	49200	-12.40	20230504	34600	24.57	20230104	53100	-18.83	20220829	34600	24.57	20230104	0.43	N	344820	1000	159 억	1371298	N	N	1	N	N
136	20230707	101005	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43400	-450	5	-1.03	166011500	3833	15.95	43850	43850	43150	57000	30700	43850	43311.11	8.59	0	-1839	44483	44166	43633	43316	42783	44325	43475	160	13150	1000	31570	50	1	15970512	6931	7.38	0.48	12	0.02	5884.00	90399.00	53100	20220829	-18.27	34600	20230104	25.43	49200	-11.79	20230504	34600	25.43	20230104	53100	-18.27	20220829	34600	25.43	20230104	0.43	N	344820	1000	159 억	1371298	N	N	1	N	N
137	20230707	091007	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43450	-400	5	-0.91	12853050	295	1.23	43850	43850	43350	57000	30700	43850	43569.66	8.59	0	-100	44483	44166	43633	43316	42783	44325	43475	160	13150	1000	31570	50	1	15970512	6939	7.38	0.48	12	0.00	5884.00	90399.00	53100	20220829	-18.17	34600	20230104	25.58	49200	-11.69	20230504	34600	25.58	20230104	53100	-18.17	20220829	34600	25.58	20230104	0.43	N	344820	1000	159 억	1371298	N	N	1	N	N
138	20230706	161007	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43850	150	2	0.34	1045210500	24028	108.34	43500	43950	43100	56800	30600	43700	43499.29	8.53	0	-3716	44333	44016	43783	43466	43233	43900	43350	160	13100	1000	31460	50	1	15970512	7003	7.45	0.49	12	0.15	5884.00	90399.00	53100	20220829	-17.42	34600	20230104	26.73	49200	-10.87	20230504	34600	26.73	20230104	53100	-17.42	20220829	34600	26.73	20230104	0.42	N	344820	1000	159 억	1362492	N	N	1	N	N
139	20230706	151007	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43500	-200	5	-0.46	935807150	21519	97.02	43500	43950	43100	56800	30600	43700	43487.48	8.53	0	-2783	44333	44016	43783	43466	43233	43900	43350	160	13100	1000	31460	50	1	15970512	6947	7.39	0.48	12	0.13	5884.00	90399.00	53100	20220829	-18.08	34600	20230104	25.72	49200	-11.59	20230504	34600	25.72	20230104	53100	-18.08	20220829	34600	25.72	20230104	0.42	N	344820	1000	159 억	1362492	N	N	444	N	N
140	20230706	141008	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43550	-150	5	-0.34	670868000	15450	69.66	43500	43600	43100	56800	30600	43700	43421.88	8.53	0	-1200	44333	44016	43783	43466	43233	43900	43350	160	13100	1000	31460	50	1	15970512	6955	7.40	0.48	12	0.10	5884.00	90399.00	53100	20220829	-17.98	34600	20230104	25.87	49200	-11.48	20230504	34600	25.87	20230104	53100	-17.98	20220829	34600	25.87	20230104	0.42	N	344820	1000	159 억	1362492	N	N	444	N	N
141	20230706	131005	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43500	-200	5	-0.46	579143150	13342	60.16	43500	43600	43100	56800	30600	43700	43407.52	8.53	0	-1005	44333	44016	43783	43466	43233	43900	43350	160	13100	1000	31460	50	1	15970512	6947	7.39	0.48	12	0.08	5884.00	90399.00	53100	20220829	-18.08	34600	20230104	25.72	49200	-11.59	20230504	34600	25.72	20230104	53100	-18.08	20220829	34600	25.72	20230104	0.42	N	344820	1000	159 억	1362492	N	N	444	N	N
142	20230706	120936	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43550	-150	5	-0.34	299175450	6907	31.14	43500	43600	43100	56800	30600	43700	43314.82	8.53	0	-1374	44333	44016	43783	43466	43233	43900	43350	160	13100	1000	31460	50	1	15970512	6955	7.40	0.48	12	0.04	5884.00	90399.00	53100	20220829	-17.98	34600	20230104	25.87	49200	-11.48	20230504	34600	25.87	20230104	53100	-17.98	20220829	34600	25.87	20230104	0.42	N	344820	1000	159 억	1362492	N	N	444	N	N
143	20230706	111011	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43450	-250	5	-0.57	263895700	6096	27.49	43500	43600	43100	56800	30600	43700	43289.98	8.53	0	-1378	44333	44016	43783	43466	43233	43900	43350	160	13100	1000	31460	50	1	15970512	6939	7.38	0.48	12	0.04	5884.00	90399.00	53100	20220829	-18.17	34600	20230104	25.58	49200	-11.69	20230504	34600	25.58	20230104	53100	-18.17	20220829	34600	25.58	20230104	0.42	N	344820	1000	159 억	1362492	N	N	444	N	N
144	20230706	101007	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43300	-400	5	-0.92	197721600	4572	20.61	43500	43600	43100	56800	30600	43700	43246.19	8.53	0	-1562	44333	44016	43783	43466	43233	43900	43350	160	13100	1000	31460	50	1	15970512	6915	7.36	0.48	12	0.03	5884.00	90399.00	53100	20220829	-18.46	34600	20230104	25.14	49200	-11.99	20230504	34600	25.14	20230104	53100	-18.46	20220829	34600	25.14	20230104	0.42	N	344820	1000	159 억	1362492	N	N	444	N	N
145	20230706	091006	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43150	-550	5	-1.26	48000750	1108	5.00	43500	43600	43150	56800	30600	43700	43321.98	8.53	0	-836	44333	44016	43783	43466	43233	43900	43350	160	13100	1000	31460	50	1	15970512	6891	7.33	0.48	12	0.01	5884.00	90399.00	53100	20220829	-18.74	34600	20230104	24.71	49200	-12.30	20230504	34600	24.71	20230104	53100	-18.74	20220829	34600	24.71	20230104	0.42	N	344820	1000	159 억	1362492	N	N	444	N	N
146	20230705	161001	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	-150	5	-0.34	968422100	22174	165.50	43850	44100	43550	57000	30700	43850	43673.77	8.50	0	2981	44416	44132	43966	43682	43516	44050	43600	160	13150	1000	31570	50	1	15970512	6979	7.43	0.48	12	0.14	5884.00	90399.00	53100	20220829	-17.70	34600	20230104	26.30	49200	-11.18	20230504	34600	26.30	20230104	53100	-17.70	20220829	34600	26.30	20230104	0.43	N	344820	1000	159 억	1357375	N	N	444	N	N
147	20230705	150957	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43750	-100	5	-0.23	927167400	21230	158.46	43850	44100	43550	57000	30700	43850	43672.51	8.50	0	3079	44416	44132	43966	43682	43516	44050	43600	160	13150	1000	31570	50	1	15970512	6987	7.44	0.48	12	0.13	5884.00	90399.00	53100	20220829	-17.61	34600	20230104	26.45	49200	-11.08	20230504	34600	26.45	20230104	53100	-17.61	20220829	34600	26.45	20230104	0.43	N	344820	1000	159 억	1357375	N	N	45	N	N
148	20230705	140947	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43650	-200	5	-0.46	703431950	16106	120.21	43850	44100	43550	57000	30700	43850	43675.15	8.50	0	-354	44416	44132	43966	43682	43516	44050	43600	160	13150	1000	31570	50	1	15970512	6971	7.42	0.48	12	0.10	5884.00	90399.00	53100	20220829	-17.80	34600	20230104	26.16	49200	-11.28	20230504	34600	26.16	20230104	53100	-17.80	20220829	34600	26.16	20230104	0.43	N	344820	1000	159 억	1357375	N	N	45	N	N
149	20230705	130950	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43750	-100	5	-0.23	650360750	14892	111.15	43850	44100	43550	57000	30700	43850	43671.82	8.50	0	52	44416	44132	43966	43682	43516	44050	43600	160	13150	1000	31570	50	1	15970512	6987	7.44	0.48	12	0.09	5884.00	90399.00	53100	20220829	-17.61	34600	20230104	26.45	49200	-11.08	20230504	34600	26.45	20230104	53100	-17.61	20220829	34600	26.45	20230104	0.43	N	344820	1000	159 억	1357375	N	N	45	N	N
150	20230705	120947	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43750	-100	5	-0.23	475209150	10882	81.22	43850	44100	43550	57000	30700	43850	43669.28	8.50	0	-2784	44416	44132	43966	43682	43516	44050	43600	160	13150	1000	31570	50	1	15970512	6987	7.44	0.48	12	0.07	5884.00	90399.00	53100	20220829	-17.61	34600	20230104	26.45	49200	-11.08	20230504	34600	26.45	20230104	53100	-17.61	20220829	34600	26.45	20230104	0.43	N	344820	1000	159 억	1357375	N	N	45	N	N
151	20230705	110958	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43600	-250	5	-0.57	397963700	9111	68.00	43850	44100	43550	57000	30700	43850	43679.48	8.50	0	-3296	44416	44132	43966	43682	43516	44050	43600	160	13150	1000	31570	50	1	15970512	6963	7.41	0.48	12	0.06	5884.00	90399.00	53100	20220829	-17.89	34600	20230104	26.01	49200	-11.38	20230504	34600	26.01	20230104	53100	-17.89	20220829	34600	26.01	20230104	0.43	N	344820	1000	159 억	1357375	N	N	45	N	N
152	20230705	100950	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43650	-200	5	-0.46	285757950	6539	48.81	43850	44100	43550	57000	30700	43850	43700.56	8.50	0	-3234	44416	44132	43966	43682	43516	44050	43600	160	13150	1000	31570	50	1	15970512	6971	7.42	0.48	12	0.04	5884.00	90399.00	53100	20220829	-17.80	34600	20230104	26.16	49200	-11.28	20230504	34600	26.16	20230104	53100	-17.80	20220829	34600	26.16	20230104	0.43	N	344820	1000	159 억	1357375	N	N	45	N	N
153	20230705	090949	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43650	-200	5	-0.46	17994350	412	3.08	43850	43850	43600	57000	30700	43850	43675.61	8.50	0	-56	44416	44132	43966	43682	43516	44050	43600	160	13150	1000	31570	50	1	15970512	6971	7.42	0.48	12	0.00	5884.00	90399.00	53100	20220829	-17.80	34600	20230104	26.16	49200	-11.28	20230504	34600	26.16	20230104	53100	-17.80	20220829	34600	26.16	20230104	0.43	N	344820	1000	159 억	1357375	N	N	45	N	N
154	20230704	160945	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43850	50	2	0.11	581014400	13222	25.82	44200	44250	43800	56900	30700	43800	43943.52	8.47	0	2744	44766	44282	44016	43532	43266	44150	43400	160	13100	1000	31530	50	1	15970512	7003	7.45	0.49	12	0.08	5884.00	90399.00	53100	20220829	-17.42	34600	20230104	26.73	49200	-10.87	20230504	34600	26.73	20230104	53100	-17.42	20220829	34600	26.73	20230104	0.42	N	344820	1000	159 억	1352146	N	N	45	N	N
155	20230704	150933	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43850	50	2	0.11	543913900	12376	24.17	44200	44250	43800	56900	30700	43800	43949.09	8.47	0	2198	44766	44282	44016	43532	43266	44150	43400	160	13100	1000	31530	50	1	15970512	7003	7.45	0.49	12	0.08	5884.00	90399.00	53100	20220829	-17.42	34600	20230104	26.73	49200	-10.87	20230504	34600	26.73	20230104	53100	-17.42	20220829	34600	26.73	20230104	0.42	N	344820	1000	159 억	1352146	N	N	244	N	N
156	20230704	140939	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43800	0	3	0.00	449258650	10218	19.96	44200	44250	43800	56900	30700	43800	43967.38	8.47	0	1484	44766	44282	44016	43532	43266	44150	43400	160	13100	1000	31530	50	1	15970512	6995	7.44	0.48	12	0.06	5884.00	90399.00	53100	20220829	-17.51	34600	20230104	26.59	49200	-10.98	20230504	34600	26.59	20230104	53100	-17.51	20220829	34600	26.59	20230104	0.42	N	344820	1000	159 억	1352146	N	N	244	N	N
157	20230704	130927	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43950	150	2	0.34	384749150	8746	17.08	44200	44250	43800	56900	30700	43800	43991.44	8.47	0	1951	44766	44282	44016	43532	43266	44150	43400	160	13100	1000	31530	50	1	15970512	7019	7.47	0.49	12	0.05	5884.00	90399.00	53100	20220829	-17.23	34600	20230104	27.02	49200	-10.67	20230504	34600	27.02	20230104	53100	-17.23	20220829	34600	27.02	20230104	0.42	N	344820	1000	159 억	1352146	N	N	244	N	N
158	20230704	120938	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43950	150	2	0.34	324085450	7362	14.38	44200	44250	43850	56900	30700	43800	44021.39	8.47	0	2329	44766	44282	44016	43532	43266	44150	43400	160	13100	1000	31530	50	1	15970512	7019	7.47	0.49	12	0.05	5884.00	90399.00	53100	20220829	-17.23	34600	20230104	27.02	49200	-10.67	20230504	34600	27.02	20230104	53100	-17.23	20220829	34600	27.02	20230104	0.42	N	344820	1000	159 억	1352146	N	N	244	N	N
159	20230704	110932	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44050	250	2	0.57	226135200	5133	10.02	44200	44250	43850	56900	30700	43800	44055.17	8.47	0	2145	44766	44282	44016	43532	43266	44150	43400	160	13100	1000	31530	50	1	15970512	7035	7.49	0.49	12	0.03	5884.00	90399.00	53100	20220829	-17.04	34600	20230104	27.31	49200	-10.47	20230504	34600	27.31	20230104	53100	-17.04	20220829	34600	27.31	20230104	0.42	N	344820	1000	159 억	1352146	N	N	244	N	N
160	20230704	100926	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44250	450	2	1.03	129098700	2929	5.72	44200	44250	43850	56900	30700	43800	44076.03	8.47	0	673	44766	44282	44016	43532	43266	44150	43400	160	13100	1000	31530	50	1	15970512	7067	7.52	0.49	12	0.02	5884.00	90399.00	53100	20220829	-16.67	34600	20230104	27.89	49200	-10.06	20230504	34600	27.89	20230104	53100	-16.67	20220829	34600	27.89	20230104	0.42	N	344820	1000	159 억	1352146	N	N	244	N	N
161	20230704	090926	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44050	250	2	0.57	4178150	95	0.19	44200	44200	43850	56900	30700	43800	43980.53	8.47	0	8	44766	44282	44016	43532	43266	44150	43400	160	13100	1000	31530	50	1	15970512	7035	7.49	0.49	12	0.00	5884.00	90399.00	53100	20220829	-17.04	34600	20230104	27.31	49200	-10.47	20230504	34600	27.31	20230104	53100	-17.04	20220829	34600	27.31	20230104	0.42	N	344820	1000	159 억	1352146	N	N	244	N	N
162	20230703	160917	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43800	-650	5	-1.46	2251460200	51201	253.38	44150	44500	43750	57700	31150	44450	43973.37	8.40	0	-1173	45583	45016	44533	43966	43483	45300	44250	160	13275	1000	32000	50	1	15970512	6995	7.44	0.48	12	0.32	5884.00	90399.00	53100	20220829	-17.51	34600	20230104	26.59	49200	-10.98	20230504	34600	26.59	20230104	53100	-17.51	20220829	34600	26.59	20230104	0.39	N	344820	1000	159 억	1340815	N	N	244	N	N
163	20230703	150927	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43800	-650	5	-1.46	2168554200	49309	244.02	44150	44500	43750	57700	31150	44450	43978.87	8.40	0	-998	45583	45016	44533	43966	43483	45300	44250	160	13275	1000	32000	50	1	15970512	6995	7.44	0.48	12	0.31	5884.00	90399.00	53100	20220829	-17.51	34600	20230104	26.59	49200	-10.98	20230504	34600	26.59	20230104	53100	-17.51	20220829	34600	26.59	20230104	0.39	N	344820	1000	159 억	1340815	N	N	39	N	N
164	20230703	140926	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43800	-650	5	-1.46	1689667600	38378	189.92	44150	44500	43750	57700	31150	44450	44026.98	8.40	0	-834	45583	45016	44533	43966	43483	45300	44250	160	13275	1000	32000	50	1	15970512	6995	7.44	0.48	12	0.24	5884.00	90399.00	53100	20220829	-17.51	34600	20230104	26.59	49200	-10.98	20230504	34600	26.59	20230104	53100	-17.51	20220829	34600	26.59	20230104	0.39	N	344820	1000	159 억	1340815	N	N	39	N	N
165	20230703	130920	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43900	-550	5	-1.24	1271223300	28837	142.71	44150	44500	43900	57700	31150	44450	44083.06	8.40	0	-944	45583	45016	44533	43966	43483	45300	44250	160	13275	1000	32000	50	1	15970512	7011	7.46	0.49	12	0.18	5884.00	90399.00	53100	20220829	-17.33	34600	20230104	26.88	49200	-10.77	20230504	34600	26.88	20230104	53100	-17.33	20220829	34600	26.88	20230104	0.39	N	344820	1000	159 억	1340815	N	N	39	N	N
166	20230703	120927	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43950	-500	5	-1.12	806870000	18273	90.43	44150	44500	43950	57700	31150	44450	44156.41	8.40	0	-1481	45583	45016	44533	43966	43483	45300	44250	160	13275	1000	32000	50	1	15970512	7019	7.47	0.49	12	0.11	5884.00	90399.00	53100	20220829	-17.23	34600	20230104	27.02	49200	-10.67	20230504	34600	27.02	20230104	53100	-17.23	20220829	34600	27.02	20230104	0.39	N	344820	1000	159 억	1340815	N	N	39	N	N
167	20230703	110920	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44150	-300	5	-0.67	361152650	8164	40.40	44150	44500	44150	57700	31150	44450	44237.22	8.40	0	-1237	45583	45016	44533	43966	43483	45300	44250	160	13275	1000	32000	50	1	15970512	7051	7.50	0.49	12	0.05	5884.00	90399.00	53100	20220829	-16.85	34600	20230104	27.60	49200	-10.26	20230504	34600	27.60	20230104	53100	-16.85	20220829	34600	27.60	20230104	0.39	N	344820	1000	159 억	1340815	N	N	39	N	N
168	20230703	100907	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44250	-200	5	-0.45	218916800	4946	24.48	44150	44500	44150	57700	31150	44450	44261.38	8.40	0	-943	45583	45016	44533	43966	43483	45300	44250	160	13275	1000	32000	50	1	15970512	7067	7.52	0.49	12	0.03	5884.00	90399.00	53100	20220829	-16.67	34600	20230104	27.89	49200	-10.06	20230504	34600	27.89	20230104	53100	-16.67	20220829	34600	27.89	20230104	0.39	N	344820	1000	159 억	1340815	N	N	39	N	N
169	20230703	090917	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44300	-150	5	-0.34	42053000	952	4.71	44150	44500	44150	57700	31150	44450	44173.32	8.40	0	-350	45583	45016	44533	43966	43483	45300	44250	160	13275	1000	32000	50	1	15970512	7075	7.53	0.49	12	0.01	5884.00	90399.00	53100	20220829	-16.57	34600	20230104	28.03	49200	-9.96	20230504	34600	28.03	20230104	53100	-16.57	20220829	34600	28.03	20230104	0.39	N	344820	1000	159 억	1340815	N	N	39	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History