KissMeData/344820/price/prices-20230801.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

80 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	20230831	161158	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41850	750	2	1.82	991023100	23996	194.44	41100	41850	40900	53400	28800	41100	41299.31	9.21	0	578	41600	41350	41050	40800	40500	41200	40650	160	12300	1000	29590	50	1	15970512	6684	7.11	0.46	12	0.15	5884.00	90399.00	52800	20220902	-20.74	34600	20230104	20.95	49200	-14.94	20230504	34600	20.95	20230104	52800	-20.74	20220902	34600	20.95	20230104	0.34	N	344820	1000	159 억	1470134	N	N	112	N	N
3	20230831	151506	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	50	2	0.12	590984000	14400	116.68	41100	41200	40900	53400	28800	41100	41040.56	9.21	0	-4321	41600	41350	41050	40800	40500	41200	40650	160	12300	1000	29590	50	1	15970512	6572	6.99	0.46	12	0.09	5884.00	90399.00	52800	20220902	-22.06	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	52800	-22.06	20220902	34600	18.93	20230104	0.34	N	344820	1000	159 억	1470134	N	N	0	N	N
4	20230831	141629	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	0	3	0.00	474731200	11570	93.75	41100	41150	40900	53400	28800	41100	41031.22	9.21	0	-4393	41600	41350	41050	40800	40500	41200	40650	160	12300	1000	29590	50	1	15970512	6564	6.99	0.45	12	0.07	5884.00	90399.00	52800	20220902	-22.16	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	52800	-22.16	20220902	34600	18.79	20230104	0.34	N	344820	1000	159 억	1470134	N	N	0	N	N
5	20230831	131549	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-100	5	-0.24	371467250	9055	73.37	41100	41100	40900	53400	28800	41100	41023.44	9.21	0	-3873	41600	41350	41050	40800	40500	41200	40650	160	12300	1000	29590	50	1	15970512	6548	6.97	0.45	12	0.06	5884.00	90399.00	52800	20220902	-22.35	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	52800	-22.35	20220902	34600	18.50	20230104	0.34	N	344820	1000	159 억	1470134	N	N	0	N	N
6	20230831	121643	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	0	3	0.00	307733650	7503	60.80	41100	41100	40900	53400	28800	41100	41014.75	9.21	0	-3315	41600	41350	41050	40800	40500	41200	40650	160	12300	1000	29590	50	1	15970512	6564	6.99	0.45	12	0.05	5884.00	90399.00	52800	20220902	-22.16	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	52800	-22.16	20220902	34600	18.79	20230104	0.34	N	344820	1000	159 억	1470134	N	N	0	N	N
7	20230831	112125	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-100	5	-0.24	242779750	5919	47.96	41100	41100	40900	53400	28800	41100	41017.02	9.21	0	-2829	41600	41350	41050	40800	40500	41200	40650	160	12300	1000	29590	50	1	15970512	6548	6.97	0.45	12	0.04	5884.00	90399.00	52800	20220902	-22.35	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	52800	-22.35	20220902	34600	18.50	20230104	0.34	N	344820	1000	159 억	1470134	N	N	0	N	N
8	20230831	101734	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-50	5	-0.12	154140200	3758	30.45	41100	41100	40900	53400	28800	41100	41016.55	9.21	0	-2037	41600	41350	41050	40800	40500	41200	40650	160	12300	1000	29590	50	1	15970512	6556	6.98	0.45	12	0.02	5884.00	90399.00	52800	20220902	-22.25	34600	20230104	18.64	49200	-16.57	20230504	34600	18.64	20230104	52800	-22.25	20220902	34600	18.64	20230104	0.34	N	344820	1000	159 억	1470134	N	N	0	N	N
9	20230831	091606	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	-150	5	-0.36	11603250	283	2.29	41100	41100	40900	53400	28800	41100	41000.88	9.21	0	-144	41600	41350	41050	40800	40500	41200	40650	160	12300	1000	29590	50	1	15970512	6540	6.96	0.45	12	0.00	5884.00	90399.00	52800	20220902	-22.44	34600	20230104	18.35	49200	-16.77	20230504	34600	18.35	20230104	52800	-22.44	20220902	34600	18.35	20230104	0.34	N	344820	1000	159 억	1470134	N	N	0	N	N
10	20230830	161202	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	50	2	0.12	503335100	12261	101.93	41250	41300	40750	53300	28750	41050	41051.72	9.21	0	331	41616	41332	40916	40632	40216	41475	40775	160	12250	1000	29550	50	1	15970512	6564	6.99	0.45	12	0.08	5884.00	90399.00	53100	20220829	-22.60	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	52800	-22.16	20220902	34600	18.79	20230104	0.35	N	344820	1000	159 억	1470711	N	N	57	N	N
11	20230830	151438	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	-150	5	-0.37	473962450	11543	95.96	41250	41300	40750	53300	28750	41050	41060.60	9.21	0	302	41616	41332	40916	40632	40216	41475	40775	160	12250	1000	29550	50	1	15970512	6532	6.95	0.45	12	0.07	5884.00	90399.00	53100	20220829	-22.98	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	52800	-22.54	20220902	34600	18.21	20230104	0.35	N	344820	1000	159 억	1470711	N	N	57	N	N
12	20230830	141536	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-250	5	-0.61	428083800	10420	86.62	41250	41300	40750	53300	28750	41050	41082.90	9.21	0	119	41616	41332	40916	40632	40216	41475	40775	160	12250	1000	29550	50	1	15970512	6516	6.93	0.45	12	0.07	5884.00	90399.00	53100	20220829	-23.16	34600	20230104	17.92	49200	-17.07	20230504	34600	17.92	20230104	52800	-22.73	20220902	34600	17.92	20230104	0.35	N	344820	1000	159 억	1470711	N	N	57	N	N
13	20230830	131533	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	-150	5	-0.37	328232200	7974	66.29	41250	41300	40900	53300	28750	41050	41162.80	9.21	0	-9	41616	41332	40916	40632	40216	41475	40775	160	12250	1000	29550	50	1	15970512	6532	6.95	0.45	12	0.05	5884.00	90399.00	53100	20220829	-22.98	34600	20230104	18.21	49200	-16.87	20230504	34600	18.21	20230104	52800	-22.54	20220902	34600	18.21	20230104	0.35	N	344820	1000	159 억	1470711	N	N	57	N	N
14	20230830	121544	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	50	2	0.12	256917450	6235	51.83	41250	41300	41100	53300	28750	41050	41205.69	9.21	0	205	41616	41332	40916	40632	40216	41475	40775	160	12250	1000	29550	50	1	15970512	6564	6.99	0.45	12	0.04	5884.00	90399.00	53100	20220829	-22.60	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	52800	-22.16	20220902	34600	18.79	20230104	0.35	N	344820	1000	159 억	1470711	N	N	57	N	N
15	20230830	112106	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	100	2	0.24	222758350	5405	44.93	41250	41300	41100	53300	28750	41050	41213.39	9.21	0	530	41616	41332	40916	40632	40216	41475	40775	160	12250	1000	29550	50	1	15970512	6572	6.99	0.46	12	0.03	5884.00	90399.00	53100	20220829	-22.50	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	52800	-22.06	20220902	34600	18.93	20230104	0.35	N	344820	1000	159 억	1470711	N	N	57	N	N
16	20230830	101634	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	200	2	0.49	142817000	3466	28.81	41250	41300	41100	53300	28750	41050	41205.14	9.21	0	625	41616	41332	40916	40632	40216	41475	40775	160	12250	1000	29550	50	1	15970512	6588	7.01	0.46	12	0.02	5884.00	90399.00	53100	20220829	-22.32	34600	20230104	19.22	49200	-16.16	20230504	34600	19.22	20230104	52800	-21.88	20220902	34600	19.22	20230104	0.35	N	344820	1000	159 억	1470711	N	N	57	N	N
17	20230830	091534	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	250	2	0.61	79466550	1930	16.04	41250	41300	41100	53300	28750	41050	41174.38	9.21	0	783	41616	41332	40916	40632	40216	41475	40775	160	12250	1000	29550	50	1	15970512	6596	7.02	0.46	12	0.01	5884.00	90399.00	53100	20220829	-22.22	34600	20230104	19.36	49200	-16.06	20230504	34600	19.36	20230104	52800	-21.78	20220902	34600	19.36	20230104	0.35	N	344820	1000	159 억	1470711	N	N	57	N	N
18	20230829	161157	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	200	2	0.49	489200200	11958	150.51	40500	41200	40500	53100	28600	40850	40909.83	9.20	0	5069	41616	41232	40866	40482	40116	41050	40300	160	12250	1000	29410	50	1	15970512	6556	6.98	0.45	12	0.07	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	0.35	N	344820	1000	159 억	1468777	N	N	57	N	N
19	20230829	151449	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	150	2	0.37	477221600	11666	146.83	40500	41200	40500	53100	28600	40850	40907.05	9.20	0	4998	41616	41232	40866	40482	40116	41050	40300	160	12250	1000	29410	50	1	15970512	6548	6.97	0.45	12	0.07	5884.00	90399.00	53100	20220829	-22.79	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	53100	-22.79	20220829	34600	18.50	20230104	0.35	N	344820	1000	159 억	1468777	N	N	97	N	N
20	20230829	141634	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	100	2	0.24	377571350	9235	116.24	40500	41200	40500	53100	28600	40850	40884.82	9.20	0	3241	41616	41232	40866	40482	40116	41050	40300	160	12250	1000	29410	50	1	15970512	6540	6.96	0.45	12	0.06	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	0.35	N	344820	1000	159 억	1468777	N	N	97	N	N
21	20230829	131523	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	50	2	0.12	301830950	7385	92.95	40500	41200	40500	53100	28600	40850	40870.81	9.20	0	2277	41616	41232	40866	40482	40116	41050	40300	160	12250	1000	29410	50	1	15970512	6532	6.95	0.45	12	0.05	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	0.35	N	344820	1000	159 억	1468777	N	N	97	N	N
22	20230829	121632	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	50	2	0.12	220106300	5386	67.79	40500	41200	40500	53100	28600	40850	40866.38	9.20	0	1125	41616	41232	40866	40482	40116	41050	40300	160	12250	1000	29410	50	1	15970512	6532	6.95	0.45	12	0.03	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	0.35	N	344820	1000	159 억	1468777	N	N	97	N	N
23	20230829	112335	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	50	2	0.12	153939000	3767	47.41	40500	41200	40500	53100	28600	40850	40865.14	9.20	0	678	41616	41232	40866	40482	40116	41050	40300	160	12250	1000	29410	50	1	15970512	6532	6.95	0.45	12	0.02	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	0.35	N	344820	1000	159 억	1468777	N	N	97	N	N
24	20230829	101728	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	50	2	0.12	85394650	2090	26.31	40500	41200	40500	53100	28600	40850	40858.68	9.20	0	591	41616	41232	40866	40482	40116	41050	40300	160	12250	1000	29410	50	1	15970512	6532	6.95	0.45	12	0.01	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	0.35	N	344820	1000	159 억	1468777	N	N	97	N	N
25	20230829	091137	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	100	2	0.24	21267700	522	6.57	40500	41200	40500	53100	28600	40850	40742.72	9.20	0	266	41616	41232	40866	40482	40116	41050	40300	160	12250	1000	29410	50	1	15970512	6540	6.96	0.45	12	0.00	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	0.35	N	344820	1000	159 억	1468777	N	N	97	N	N
26	20230828	161122	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	400	2	0.99	324979000	7944	81.14	41250	41250	40500	52500	28350	40450	40908.74	9.19	0	1524	40816	40632	40366	40182	39916	40500	40050	160	12050	1000	29120	50	1	15970512	6524	6.94	0.45	12	0.05	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	0.34	N	344820	1000	159 억	1467957	N	N	97	N	N
27	20230828	151131	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	450	2	1.11	309087100	7555	77.16	41250	41250	40500	52500	28350	40450	40911.59	9.19	0	1493	40816	40632	40366	40182	39916	40500	40050	160	12050	1000	29120	50	1	15970512	6532	6.95	0.45	12	0.05	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	0.34	N	344820	1000	159 억	1467957	N	N	0	N	N
28	20230828	141135	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	500	2	1.24	256811450	6277	64.11	41250	41250	40500	52500	28350	40450	40913.09	9.19	0	1419	40816	40632	40366	40182	39916	40500	40050	160	12050	1000	29120	50	1	15970512	6540	6.96	0.45	12	0.04	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	0.34	N	344820	1000	159 억	1467957	N	N	0	N	N
29	20230828	131144	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	400	2	0.99	233773800	5714	58.36	41250	41250	40500	52500	28350	40450	40912.46	9.19	0	1184	40816	40632	40366	40182	39916	40500	40050	160	12050	1000	29120	50	1	15970512	6524	6.94	0.45	12	0.04	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	0.34	N	344820	1000	159 억	1467957	N	N	0	N	N
30	20230828	121135	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	500	2	1.24	198711900	4857	49.61	41250	41250	40500	52500	28350	40450	40912.48	9.19	0	1040	40816	40632	40366	40182	39916	40500	40050	160	12050	1000	29120	50	1	15970512	6540	6.96	0.45	12	0.03	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	0.34	N	344820	1000	159 억	1467957	N	N	0	N	N
31	20230828	111131	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	450	2	1.11	177233150	4332	44.24	41250	41250	40500	52500	28350	40450	40912.55	9.19	0	886	40816	40632	40366	40182	39916	40500	40050	160	12050	1000	29120	50	1	15970512	6532	6.95	0.45	12	0.03	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	0.34	N	344820	1000	159 억	1467957	N	N	0	N	N
32	20230828	101119	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	450	2	1.11	82450550	2015	20.58	41250	41250	40500	52500	28350	40450	40918.39	9.19	0	242	40816	40632	40366	40182	39916	40500	40050	160	12050	1000	29120	50	1	15970512	6532	6.95	0.45	12	0.01	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	0.34	N	344820	1000	159 억	1467957	N	N	0	N	N
33	20230828	091134	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	150	2	0.37	11453600	280	2.86	41250	41250	40500	52500	28350	40450	40905.71	9.19	0	-46	40816	40632	40366	40182	39916	40500	40050	160	12050	1000	29120	50	1	15970512	6484	6.90	0.45	12	0.00	5884.00	90399.00	53100	20220829	-23.54	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	53100	-23.54	20220829	34600	17.34	20230104	0.34	N	344820	1000	159 억	1467957	N	N	0	N	N
34	20230825	161126	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-50	5	-0.12	393457300	9784	81.20	40550	40550	40100	52600	28350	40500	40214.07	9.19	0	2114	41500	41000	40650	40150	39800	40825	39975	160	12100	1000	29160	50	1	15970512	6460	6.87	0.45	12	0.06	5884.00	90399.00	53100	20220829	-23.82	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	53100	-23.82	20220829	34600	16.91	20230104	0.36	N	344820	1000	159 억	1467256	N	N	8	N	N
35	20230825	151134	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40150	-350	5	-0.86	365327600	9085	75.39	40550	40550	40100	52600	28350	40500	40212.17	9.19	0	1977	41500	41000	40650	40150	39800	40825	39975	160	12100	1000	29160	50	1	15970512	6412	6.82	0.44	12	0.06	5884.00	90399.00	53100	20220829	-24.39	34600	20230104	16.04	49200	-18.39	20230504	34600	16.04	20230104	53100	-24.39	20220829	34600	16.04	20230104	0.36	N	344820	1000	159 억	1467256	N	N	8	N	N
36	20230825	141131	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	-300	5	-0.74	299303850	7442	61.76	40550	40550	40100	52600	28350	40500	40218.20	9.19	0	1510	41500	41000	40650	40150	39800	40825	39975	160	12100	1000	29160	50	1	15970512	6420	6.83	0.44	12	0.05	5884.00	90399.00	53100	20220829	-24.29	34600	20230104	16.18	49200	-18.29	20230504	34600	16.18	20230104	53100	-24.29	20220829	34600	16.18	20230104	0.36	N	344820	1000	159 억	1467256	N	N	8	N	N
37	20230825	131126	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	-300	5	-0.74	232327450	5776	47.93	40550	40550	40100	52600	28350	40500	40222.90	9.19	0	1375	41500	41000	40650	40150	39800	40825	39975	160	12100	1000	29160	50	1	15970512	6420	6.83	0.44	12	0.04	5884.00	90399.00	53100	20220829	-24.29	34600	20230104	16.18	49200	-18.29	20230504	34600	16.18	20230104	53100	-24.29	20220829	34600	16.18	20230104	0.36	N	344820	1000	159 억	1467256	N	N	8	N	N
38	20230825	121129	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-250	5	-0.62	197070900	4900	40.66	40550	40550	40100	52600	28350	40500	40218.55	9.19	0	1183	41500	41000	40650	40150	39800	40825	39975	160	12100	1000	29160	50	1	15970512	6428	6.84	0.45	12	0.03	5884.00	90399.00	53100	20220829	-24.20	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	53100	-24.20	20220829	34600	16.33	20230104	0.36	N	344820	1000	159 억	1467256	N	N	8	N	N
39	20230825	111127	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	-200	5	-0.49	158183050	3934	32.65	40550	40550	40100	52600	28350	40500	40209.21	9.19	0	1079	41500	41000	40650	40150	39800	40825	39975	160	12100	1000	29160	50	1	15970512	6436	6.85	0.45	12	0.02	5884.00	90399.00	53100	20220829	-24.11	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	53100	-24.11	20220829	34600	16.47	20230104	0.36	N	344820	1000	159 억	1467256	N	N	8	N	N
40	20230825	101133	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-250	5	-0.62	123352700	3069	25.47	40550	40550	40100	52600	28350	40500	40193.12	9.19	0	899	41500	41000	40650	40150	39800	40825	39975	160	12100	1000	29160	50	1	15970512	6428	6.84	0.45	12	0.02	5884.00	90399.00	53100	20220829	-24.20	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	53100	-24.20	20220829	34600	16.33	20230104	0.36	N	344820	1000	159 억	1467256	N	N	8	N	N
41	20230825	091125	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-250	5	-0.62	13824850	343	2.85	40550	40550	40200	52600	28350	40500	40305.69	9.19	0	-29	41500	41000	40650	40150	39800	40825	39975	160	12100	1000	29160	50	1	15970512	6428	6.84	0.45	12	0.00	5884.00	90399.00	53100	20220829	-24.20	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	53100	-24.20	20220829	34600	16.33	20230104	0.36	N	344820	1000	159 억	1467256	N	N	8	N	N
42	20230824	161120	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	-300	5	-0.74	489257350	12050	55.22	41150	41150	40300	53000	28600	40800	40602.31	9.19	0	-1855	41433	41116	40533	40216	39633	41275	40375	160	12200	1000	29370	50	1	15970512	6468	6.88	0.45	12	0.08	5884.00	90399.00	53100	20220829	-23.73	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	53100	-23.73	20220829	34600	17.05	20230104	0.37	N	344820	1000	159 억	1468329	N	N	8	N	N
43	20230824	151117	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-200	5	-0.49	407305600	10030	45.96	41150	41150	40300	53000	28600	40800	40608.73	9.19	0	-1101	41433	41116	40533	40216	39633	41275	40375	160	12200	1000	29370	50	1	15970512	6484	6.90	0.45	12	0.06	5884.00	90399.00	53100	20220829	-23.54	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	53100	-23.54	20220829	34600	17.34	20230104	0.37	N	344820	1000	159 억	1468329	N	N	45	N	N
44	20230824	141120	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-200	5	-0.49	288829000	7115	32.60	41150	41150	40300	53000	28600	40800	40594.38	9.19	0	-355	41433	41116	40533	40216	39633	41275	40375	160	12200	1000	29370	50	1	15970512	6484	6.90	0.45	12	0.04	5884.00	90399.00	53100	20220829	-23.54	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	53100	-23.54	20220829	34600	17.34	20230104	0.37	N	344820	1000	159 억	1468329	N	N	45	N	N
45	20230824	131122	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-150	5	-0.37	176315850	4348	19.92	41150	41150	40300	53000	28600	40800	40551.02	9.19	0	144	41433	41116	40533	40216	39633	41275	40375	160	12200	1000	29370	50	1	15970512	6492	6.91	0.45	12	0.03	5884.00	90399.00	53100	20220829	-23.45	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	53100	-23.45	20220829	34600	17.49	20230104	0.37	N	344820	1000	159 억	1468329	N	N	45	N	N
46	20230824	121126	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-200	5	-0.49	134562550	3319	15.21	41150	41150	40300	53000	28600	40800	40543.10	9.19	0	-111	41433	41116	40533	40216	39633	41275	40375	160	12200	1000	29370	50	1	15970512	6484	6.90	0.45	12	0.02	5884.00	90399.00	53100	20220829	-23.54	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	53100	-23.54	20220829	34600	17.34	20230104	0.37	N	344820	1000	159 억	1468329	N	N	45	N	N
47	20230824	111120	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-250	5	-0.61	59154350	1458	6.68	41150	41150	40300	53000	28600	40800	40572.26	9.19	0	104	41433	41116	40533	40216	39633	41275	40375	160	12200	1000	29370	50	1	15970512	6476	6.89	0.45	12	0.01	5884.00	90399.00	53100	20220829	-23.63	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	53100	-23.63	20220829	34600	17.20	20230104	0.37	N	344820	1000	159 억	1468329	N	N	45	N	N
48	20230824	101117	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-200	5	-0.49	36656850	904	4.14	41150	41150	40300	53000	28600	40800	40549.61	9.19	0	-53	41433	41116	40533	40216	39633	41275	40375	160	12200	1000	29370	50	1	15970512	6484	6.90	0.45	12	0.01	5884.00	90399.00	53100	20220829	-23.54	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	53100	-23.54	20220829	34600	17.34	20230104	0.37	N	344820	1000	159 억	1468329	N	N	45	N	N
49	20230824	091121	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-250	5	-0.61	7702700	189	0.87	41150	41150	40350	53000	28600	40800	40755.03	9.19	0	-28	41433	41116	40533	40216	39633	41275	40375	160	12200	1000	29370	50	1	15970512	6476	6.89	0.45	12	0.00	5884.00	90399.00	53100	20220829	-23.63	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	53100	-23.63	20220829	34600	17.20	20230104	0.37	N	344820	1000	159 억	1468329	N	N	45	N	N
50	20230823	161115	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	650	2	1.62	877998850	21817	147.18	40200	40850	39950	52100	28150	40150	40243.72	9.21	0	2763	40816	40482	40316	39982	39816	40400	39900	160	11950	1000	28900	50	1	15970512	6516	6.93	0.45	12	0.14	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	0.36	N	344820	1000	159 억	1470555	N	N	45	N	N
51	20230823	151114	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	500	2	1.25	844879200	21004	141.70	40200	40850	39950	52100	28150	40150	40224.68	9.21	0	2708	40816	40482	40316	39982	39816	40400	39900	160	11950	1000	28900	50	1	15970512	6492	6.91	0.45	12	0.13	5884.00	90399.00	53100	20220829	-23.45	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	53100	-23.45	20220829	34600	17.49	20230104	0.36	N	344820	1000	159 억	1470555	N	N	19	N	N
52	20230823	141121	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	300	2	0.75	710127300	17687	119.32	40200	40450	39950	52100	28150	40150	40149.67	9.21	0	1486	40816	40482	40316	39982	39816	40400	39900	160	11950	1000	28900	50	1	15970512	6460	6.87	0.45	12	0.11	5884.00	90399.00	53100	20220829	-23.82	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	53100	-23.82	20220829	34600	16.91	20230104	0.36	N	344820	1000	159 억	1470555	N	N	19	N	N
53	20230823	131111	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40100	-50	5	-0.12	480067300	11949	80.61	40200	40300	40050	52100	28150	40150	40176.36	9.21	0	237	40816	40482	40316	39982	39816	40400	39900	160	11950	1000	28900	50	1	15970512	6404	6.82	0.44	12	0.07	5884.00	90399.00	53100	20220829	-24.48	34600	20230104	15.90	49200	-18.50	20230504	34600	15.90	20230104	53100	-24.48	20220829	34600	15.90	20230104	0.36	N	344820	1000	159 억	1470555	N	N	19	N	N
54	20230823	121121	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40150	0	3	0.00	414906050	10324	69.65	40200	40300	40050	52100	28150	40150	40188.50	9.21	0	845	40816	40482	40316	39982	39816	40400	39900	160	11950	1000	28900	50	1	15970512	6412	6.82	0.44	12	0.06	5884.00	90399.00	53100	20220829	-24.39	34600	20230104	16.04	49200	-18.39	20230504	34600	16.04	20230104	53100	-24.39	20220829	34600	16.04	20230104	0.36	N	344820	1000	159 억	1470555	N	N	19	N	N
55	20230823	111116	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	150	2	0.37	247786400	6165	41.59	40200	40300	40050	52100	28150	40150	40192.44	9.21	0	856	40816	40482	40316	39982	39816	40400	39900	160	11950	1000	28900	50	1	15970512	6436	6.85	0.45	12	0.04	5884.00	90399.00	53100	20220829	-24.11	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	53100	-24.11	20220829	34600	16.47	20230104	0.36	N	344820	1000	159 억	1470555	N	N	19	N	N
56	20230823	101116	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	50	2	0.12	143949850	3583	24.17	40200	40300	40050	52100	28150	40150	40175.79	9.21	0	339	40816	40482	40316	39982	39816	40400	39900	160	11950	1000	28900	50	1	15970512	6420	6.83	0.44	12	0.02	5884.00	90399.00	53100	20220829	-24.29	34600	20230104	16.18	49200	-18.29	20230504	34600	16.18	20230104	53100	-24.29	20220829	34600	16.18	20230104	0.36	N	344820	1000	159 억	1470555	N	N	19	N	N
57	20230823	091125	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	50	2	0.12	37808550	942	6.35	40200	40250	40050	52100	28150	40150	40136.46	9.21	0	1	40816	40482	40316	39982	39816	40400	39900	160	11950	1000	28900	50	1	15970512	6420	6.83	0.44	12	0.01	5884.00	90399.00	53100	20220829	-24.29	34600	20230104	16.18	49200	-18.29	20230504	34600	16.18	20230104	53100	-24.29	20220829	34600	16.18	20230104	0.36	N	344820	1000	159 억	1470555	N	N	19	N	N
58	20230822	161110	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40150	-150	5	-0.37	595561750	14798	98.90	40300	40650	40150	52300	28250	40300	40246.40	9.21	0	-3042	41500	40900	40600	40000	39700	40750	39850	160	12000	1000	29010	50	1	15970512	6412	6.82	0.44	12	0.09	5884.00	90399.00	53100	20220829	-24.39	34600	20230104	16.04	49200	-18.39	20230504	34600	16.04	20230104	53100	-24.39	20220829	34600	16.04	20230104	0.37	N	344820	1000	159 억	1470291	N	N	19	N	N
59	20230822	151110	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-50	5	-0.12	544285000	13521	90.37	40300	40650	40150	52300	28250	40300	40254.79	9.21	0	-2106	41500	40900	40600	40000	39700	40750	39850	160	12000	1000	29010	50	1	15970512	6428	6.84	0.45	12	0.08	5884.00	90399.00	53100	20220829	-24.20	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	53100	-24.20	20220829	34600	16.33	20230104	0.37	N	344820	1000	159 억	1470291	N	N	2	N	N
60	20230822	141110	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-50	5	-0.12	436225900	10836	72.42	40300	40650	40150	52300	28250	40300	40257.10	9.21	0	-2576	41500	40900	40600	40000	39700	40750	39850	160	12000	1000	29010	50	1	15970512	6428	6.84	0.45	12	0.07	5884.00	90399.00	53100	20220829	-24.20	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	53100	-24.20	20220829	34600	16.33	20230104	0.37	N	344820	1000	159 억	1470291	N	N	2	N	N
61	20230822	131107	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-50	5	-0.12	365684250	9082	60.70	40300	40650	40200	52300	28250	40300	40264.73	9.21	0	-2762	41500	40900	40600	40000	39700	40750	39850	160	12000	1000	29010	50	1	15970512	6428	6.84	0.45	12	0.06	5884.00	90399.00	53100	20220829	-24.20	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	53100	-24.20	20220829	34600	16.33	20230104	0.37	N	344820	1000	159 억	1470291	N	N	2	N	N
62	20230822	121054	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	0	3	0.00	312709050	7766	51.90	40300	40650	40200	52300	28250	40300	40266.42	9.21	0	-2821	41500	40900	40600	40000	39700	40750	39850	160	12000	1000	29010	50	1	15970512	6436	6.85	0.45	12	0.05	5884.00	90399.00	53100	20220829	-24.11	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	53100	-24.11	20220829	34600	16.47	20230104	0.37	N	344820	1000	159 억	1470291	N	N	2	N	N
63	20230822	111107	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	0	3	0.00	247047900	6136	41.01	40300	40650	40200	52300	28250	40300	40262.04	9.21	0	-2397	41500	40900	40600	40000	39700	40750	39850	160	12000	1000	29010	50	1	15970512	6436	6.85	0.45	12	0.04	5884.00	90399.00	53100	20220829	-24.11	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	53100	-24.11	20220829	34600	16.47	20230104	0.37	N	344820	1000	159 억	1470291	N	N	2	N	N
64	20230822	101105	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-50	5	-0.12	123434250	3064	20.48	40300	40650	40200	52300	28250	40300	40285.33	9.21	0	-1139	41500	40900	40600	40000	39700	40750	39850	160	12000	1000	29010	50	1	15970512	6428	6.84	0.45	12	0.02	5884.00	90399.00	53100	20220829	-24.20	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	53100	-24.20	20220829	34600	16.33	20230104	0.37	N	344820	1000	159 억	1470291	N	N	2	N	N
65	20230822	091102	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	100	2	0.25	6733750	167	1.12	40300	40650	40300	52300	28250	40300	40321.86	9.21	0	-23	41500	40900	40600	40000	39700	40750	39850	160	12000	1000	29010	50	1	15970512	6452	6.87	0.45	12	0.00	5884.00	90399.00	53100	20220829	-23.92	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	53100	-23.92	20220829	34600	16.76	20230104	0.37	N	344820	1000	159 억	1470291	N	N	2	N	N
66	20230821	161102	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	-150	5	-0.37	603235350	14904	50.63	40550	41200	40300	52500	28350	40450	40474.73	9.23	0	-1126	41483	40966	40683	40166	39883	40825	40025	160	12050	1000	29120	50	1	15970512	6436	6.85	0.45	12	0.09	5884.00	90399.00	53100	20220829	-24.11	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	53100	-24.11	20220829	34600	16.47	20230104	0.38	N	344820	1000	159 억	1473626	N	N	2	N	N
67	20230821	151108	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	-150	5	-0.37	557855200	13778	46.81	40550	41200	40300	52500	28350	40450	40488.84	9.23	0	-1141	41483	40966	40683	40166	39883	40825	40025	160	12050	1000	29120	50	1	15970512	6436	6.85	0.45	12	0.09	5884.00	90399.00	53100	20220829	-24.11	34600	20230104	16.47	49200	-18.09	20230504	34600	16.47	20230104	53100	-24.11	20220829	34600	16.47	20230104	0.38	N	344820	1000	159 억	1473626	N	N	50	N	N
68	20230821	141103	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-50	5	-0.12	438092150	10813	36.73	40550	41200	40350	52500	28350	40450	40515.32	9.23	0	-1085	41483	40966	40683	40166	39883	40825	40025	160	12050	1000	29120	50	1	15970512	6452	6.87	0.45	12	0.07	5884.00	90399.00	53100	20220829	-23.92	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	53100	-23.92	20220829	34600	16.76	20230104	0.38	N	344820	1000	159 억	1473626	N	N	50	N	N
69	20230821	131116	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	0	3	0.00	357325000	8817	29.95	40550	41200	40350	52500	28350	40450	40526.82	9.23	0	-1196	41483	40966	40683	40166	39883	40825	40025	160	12050	1000	29120	50	1	15970512	6460	6.87	0.45	12	0.06	5884.00	90399.00	53100	20220829	-23.82	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	53100	-23.82	20220829	34600	16.91	20230104	0.38	N	344820	1000	159 억	1473626	N	N	50	N	N
70	20230821	121113	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-50	5	-0.12	299332550	7382	25.08	40550	41200	40350	52500	28350	40450	40548.98	9.23	0	-1125	41483	40966	40683	40166	39883	40825	40025	160	12050	1000	29120	50	1	15970512	6452	6.87	0.45	12	0.05	5884.00	90399.00	53100	20220829	-23.92	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	53100	-23.92	20220829	34600	16.76	20230104	0.38	N	344820	1000	159 억	1473626	N	N	50	N	N
71	20230821	111103	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-50	5	-0.12	252546750	6224	21.14	40550	41200	40400	52500	28350	40450	40576.28	9.23	0	-890	41483	40966	40683	40166	39883	40825	40025	160	12050	1000	29120	50	1	15970512	6452	6.87	0.45	12	0.04	5884.00	90399.00	53100	20220829	-23.92	34600	20230104	16.76	49200	-17.89	20230504	34600	16.76	20230104	53100	-23.92	20220829	34600	16.76	20230104	0.38	N	344820	1000	159 억	1473626	N	N	50	N	N
72	20230821	101101	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	100	2	0.25	103600400	2549	8.66	40550	41200	40450	52500	28350	40450	40643.55	9.23	0	38	41483	40966	40683	40166	39883	40825	40025	160	12050	1000	29120	50	1	15970512	6476	6.89	0.45	12	0.02	5884.00	90399.00	53100	20220829	-23.63	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	53100	-23.63	20220829	34600	17.20	20230104	0.38	N	344820	1000	159 억	1473626	N	N	50	N	N
73	20230821	091113	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	400	2	0.99	28673500	702	2.38	40550	41200	40450	52500	28350	40450	40845.44	9.23	0	-92	41483	40966	40683	40166	39883	40825	40025	160	12050	1000	29120	50	1	15970512	6524	6.94	0.45	12	0.00	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	0.38	N	344820	1000	159 억	1473626	N	N	50	N	N
74	20230818	161103	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-750	5	-1.82	1193425150	29427	98.06	41200	41200	40400	53500	28850	41200	40555.61	9.20	0	8463	42233	41716	40833	40316	39433	41975	40575	160	12325	1000	29660	50	1	15970512	6460	6.87	0.45	12	0.18	5884.00	90399.00	53100	20220829	-23.82	34600	20230104	16.91	49200	-17.78	20230504	34600	16.91	20230104	53100	-23.82	20220829	34600	16.91	20230104	0.40	N	344820	1000	159 억	1469501	N	N	50	N	N
75	20230818	151053	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	-700	5	-1.70	1066300550	26285	87.59	41200	41200	40400	53500	28850	41200	40566.84	9.20	0	8767	42233	41716	40833	40316	39433	41975	40575	160	12325	1000	29660	50	1	15970512	6468	6.88	0.45	12	0.16	5884.00	90399.00	53100	20220829	-23.73	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	53100	-23.73	20220829	34600	17.05	20230104	0.40	N	344820	1000	159 억	1469501	N	N	3	N	N
76	20230818	141103	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-550	5	-1.33	795424100	19605	65.33	41200	41200	40400	53500	28850	41200	40572.45	9.20	0	6973	42233	41716	40833	40316	39433	41975	40575	160	12325	1000	29660	50	1	15970512	6492	6.91	0.45	12	0.12	5884.00	90399.00	53100	20220829	-23.45	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	53100	-23.45	20220829	34600	17.49	20230104	0.40	N	344820	1000	159 억	1469501	N	N	3	N	N
77	20230818	131055	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-550	5	-1.33	653251700	16103	53.66	41200	41200	40400	53500	28850	41200	40567.00	9.20	0	5411	42233	41716	40833	40316	39433	41975	40575	160	12325	1000	29660	50	1	15970512	6492	6.91	0.45	12	0.10	5884.00	90399.00	53100	20220829	-23.45	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	53100	-23.45	20220829	34600	17.49	20230104	0.40	N	344820	1000	159 억	1469501	N	N	3	N	N
78	20230818	121106	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-650	5	-1.58	524993100	12943	43.13	41200	41200	40400	53500	28850	41200	40561.83	9.20	0	3675	42233	41716	40833	40316	39433	41975	40575	160	12325	1000	29660	50	1	15970512	6476	6.89	0.45	12	0.08	5884.00	90399.00	53100	20220829	-23.63	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	53100	-23.63	20220829	34600	17.20	20230104	0.40	N	344820	1000	159 억	1469501	N	N	3	N	N
79	20230818	111058	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-600	5	-1.46	375716450	9266	30.88	41200	41200	40400	53500	28850	41200	40547.72	9.20	0	2044	42233	41716	40833	40316	39433	41975	40575	160	12325	1000	29660	50	1	15970512	6484	6.90	0.45	12	0.06	5884.00	90399.00	53100	20220829	-23.54	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	53100	-23.54	20220829	34600	17.34	20230104	0.40	N	344820	1000	159 억	1469501	N	N	3	N	N
80	20230818	101103	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	-700	5	-1.70	216253050	5334	17.77	41200	41200	40400	53500	28850	41200	40542.13	9.20	0	978	42233	41716	40833	40316	39433	41975	40575	160	12325	1000	29660	50	1	15970512	6468	6.88	0.45	12	0.03	5884.00	90399.00	53100	20220829	-23.73	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	53100	-23.73	20220829	34600	17.05	20230104	0.40	N	344820	1000	159 억	1469501	N	N	3	N	N
81	20230818	091109	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-600	5	-1.46	11891250	291	0.97	41200	41200	40600	53500	28850	41200	40861.07	9.20	0	-43	42233	41716	40833	40316	39433	41975	40575	160	12325	1000	29660	50	1	15970512	6484	6.90	0.45	12	0.00	5884.00	90399.00	53100	20220829	-23.54	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	53100	-23.54	20220829	34600	17.34	20230104	0.40	N	344820	1000	159 억	1469501	N	N	3	N	N
82	20230817	161103	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	200	2	0.49	1215166950	30008	99.60	40100	41350	39950	53300	28700	41000	40494.68	9.20	0	-4913	41333	41166	40833	40666	40333	41250	40750	160	12300	1000	29520	50	1	15970512	6580	7.00	0.46	12	0.19	5884.00	90399.00	53100	20220829	-22.41	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	53100	-22.41	20220829	34600	19.08	20230104	0.37	N	344820	1000	159 억	1469391	N	N	3	N	N
83	20230817	151110	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	250	2	0.61	1189434750	29383	97.53	40100	41350	39950	53300	28700	41000	40480.28	9.20	0	-4729	41333	41166	40833	40666	40333	41250	40750	160	12300	1000	29520	50	1	15970512	6588	7.01	0.46	12	0.18	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	1469391	N	N	3	N	N
84	20230817	141100	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-250	5	-0.61	1055617800	26122	86.70	40100	41000	39950	53300	28700	41000	40410.95	9.20	0	-4464	41333	41166	40833	40666	40333	41250	40750	160	12300	1000	29520	50	1	15970512	6508	6.93	0.45	12	0.16	5884.00	90399.00	53100	20220829	-23.26	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	53100	-23.26	20220829	34600	17.77	20230104	0.37	N	344820	1000	159 억	1469391	N	N	3	N	N
85	20230817	131056	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-350	5	-0.85	920811300	22810	75.71	40100	41000	39950	53300	28700	41000	40368.62	9.20	0	-5094	41333	41166	40833	40666	40333	41250	40750	160	12300	1000	29520	50	1	15970512	6492	6.91	0.45	12	0.14	5884.00	90399.00	53100	20220829	-23.45	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	53100	-23.45	20220829	34600	17.49	20230104	0.37	N	344820	1000	159 억	1469391	N	N	3	N	N
86	20230817	121101	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-400	5	-0.98	824927550	20452	67.88	40100	41000	39950	53300	28700	41000	40334.65	9.20	0	-5765	41333	41166	40833	40666	40333	41250	40750	160	12300	1000	29520	50	1	15970512	6484	6.90	0.45	12	0.13	5884.00	90399.00	53100	20220829	-23.54	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	53100	-23.54	20220829	34600	17.34	20230104	0.37	N	344820	1000	159 억	1469391	N	N	3	N	N
87	20230817	111101	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	-500	5	-1.22	705756550	17515	58.14	40100	41000	39950	53300	28700	41000	40294.21	9.20	0	-5821	41333	41166	40833	40666	40333	41250	40750	160	12300	1000	29520	50	1	15970512	6468	6.88	0.45	12	0.11	5884.00	90399.00	53100	20220829	-23.73	34600	20230104	17.05	49200	-17.68	20230504	34600	17.05	20230104	53100	-23.73	20220829	34600	17.05	20230104	0.37	N	344820	1000	159 억	1469391	N	N	3	N	N
88	20230817	101055	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-450	5	-1.10	542524600	13487	44.77	40100	41000	39950	53300	28700	41000	40225.46	9.20	0	-5869	41333	41166	40833	40666	40333	41250	40750	160	12300	1000	29520	50	1	15970512	6476	6.89	0.45	12	0.08	5884.00	90399.00	53100	20220829	-23.63	34600	20230104	17.20	49200	-17.58	20230504	34600	17.20	20230104	53100	-23.63	20220829	34600	17.20	20230104	0.37	N	344820	1000	159 억	1469391	N	N	3	N	N
89	20230817	091053	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-750	5	-1.83	91277600	2269	7.53	40100	41000	40100	53300	28700	41000	40226.41	9.20	0	-432	41333	41166	40833	40666	40333	41250	40750	160	12300	1000	29520	50	1	15970512	6428	6.84	0.45	12	0.01	5884.00	90399.00	53100	20220829	-24.20	34600	20230104	16.33	49200	-18.19	20230504	34600	16.33	20230104	53100	-24.20	20220829	34600	16.33	20230104	0.37	N	344820	1000	159 억	1469391	N	N	3	N	N
90	20230816	161059	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-550	5	-1.32	1225950750	30121	151.88	40800	41000	40500	54000	29100	41550	40700.73	9.18	0	-9047	43883	42716	41783	40616	39683	43300	41200	160	12450	1000	29910	50	1	15970512	6548	6.97	0.45	12	0.19	5884.00	90399.00	53100	20220829	-22.79	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	53100	-22.79	20220829	34600	18.50	20230104	0.38	N	344820	1000	159 억	1466882	N	N	3	N	N
91	20230816	151102	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-800	5	-1.93	1194815250	29359	148.04	40800	41000	40500	54000	29100	41550	40696.73	9.18	0	-8929	43883	42716	41783	40616	39683	43300	41200	160	12450	1000	29910	50	1	15970512	6508	6.93	0.45	12	0.18	5884.00	90399.00	53100	20220829	-23.26	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	53100	-23.26	20220829	34600	17.77	20230104	0.38	N	344820	1000	159 억	1466882	N	N	450	N	N
92	20230816	141100	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-850	5	-2.05	1000840850	24595	124.02	40800	41000	40500	54000	29100	41550	40692.86	9.18	0	-7762	43883	42716	41783	40616	39683	43300	41200	160	12450	1000	29910	50	1	15970512	6500	6.92	0.45	12	0.15	5884.00	90399.00	53100	20220829	-23.35	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	53100	-23.35	20220829	34600	17.63	20230104	0.38	N	344820	1000	159 억	1466882	N	N	450	N	N
93	20230816	131057	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-800	5	-1.93	593731100	14594	73.59	40800	41000	40500	54000	29100	41550	40683.23	9.18	0	-7002	43883	42716	41783	40616	39683	43300	41200	160	12450	1000	29910	50	1	15970512	6508	6.93	0.45	12	0.09	5884.00	90399.00	53100	20220829	-23.26	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	53100	-23.26	20220829	34600	17.77	20230104	0.38	N	344820	1000	159 억	1466882	N	N	450	N	N
94	20230816	121113	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-700	5	-1.68	542034900	13328	67.20	40800	41000	40500	54000	29100	41550	40668.89	9.18	0	-6296	43883	42716	41783	40616	39683	43300	41200	160	12450	1000	29910	50	1	15970512	6524	6.94	0.45	12	0.08	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	0.38	N	344820	1000	159 억	1466882	N	N	450	N	N
95	20230816	111109	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-850	5	-2.05	375417700	9233	46.56	40800	41000	40500	54000	29100	41550	40660.42	9.18	0	-6613	43883	42716	41783	40616	39683	43300	41200	160	12450	1000	29910	50	1	15970512	6500	6.92	0.45	12	0.06	5884.00	90399.00	53100	20220829	-23.35	34600	20230104	17.63	49200	-17.28	20230504	34600	17.63	20230104	53100	-23.35	20220829	34600	17.63	20230104	0.38	N	344820	1000	159 억	1466882	N	N	450	N	N
96	20230816	101102	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-950	5	-2.29	232955050	5722	28.85	40800	41000	40600	54000	29100	41550	40712.17	9.18	0	-4210	43883	42716	41783	40616	39683	43300	41200	160	12450	1000	29910	50	1	15970512	6484	6.90	0.45	12	0.04	5884.00	90399.00	53100	20220829	-23.54	34600	20230104	17.34	49200	-17.48	20230504	34600	17.34	20230104	53100	-23.54	20220829	34600	17.34	20230104	0.38	N	344820	1000	159 억	1466882	N	N	450	N	N
97	20230816	091055	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-750	5	-1.81	25719050	630	3.18	40800	41000	40750	54000	29100	41550	40823.89	9.18	0	-433	43883	42716	41783	40616	39683	43300	41200	160	12450	1000	29910	50	1	15970512	6516	6.93	0.45	12	0.00	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	0.38	N	344820	1000	159 억	1466882	N	N	450	N	N
98	20230814	161047	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	700	2	1.71	819742650	19811	189.02	40850	42950	40850	53100	28600	40850	41377.63	9.20	0	-700	41616	41232	40916	40532	40216	41075	40375	160	12250	1000	29410	50	1	15970512	6636	7.06	0.46	12	0.12	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	0.38	N	344820	1000	159 억	1469903	N	N	450	N	N
99	20230814	151044	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	600	2	1.47	775195600	18737	178.77	40850	42950	40850	53100	28600	40850	41372.45	9.20	0	-1173	41616	41232	40916	40532	40216	41075	40375	160	12250	1000	29410	50	1	15970512	6620	7.04	0.46	12	0.12	5884.00	90399.00	53100	20220829	-21.94	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	53100	-21.94	20220829	34600	19.80	20230104	0.38	N	344820	1000	159 억	1469903	N	N	1	N	N
100	20230814	141047	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	200	2	0.49	592114550	14322	136.65	40850	42950	40850	53100	28600	40850	41343.01	9.20	0	-2209	41616	41232	40916	40532	40216	41075	40375	160	12250	1000	29410	50	1	15970512	6556	6.98	0.45	12	0.09	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	0.38	N	344820	1000	159 억	1469903	N	N	1	N	N
101	20230814	131034	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	350	2	0.86	545486150	13187	125.82	40850	42950	40850	53100	28600	40850	41365.45	9.20	0	-1886	41616	41232	40916	40532	40216	41075	40375	160	12250	1000	29410	50	1	15970512	6580	7.00	0.46	12	0.08	5884.00	90399.00	53100	20220829	-22.41	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	53100	-22.41	20220829	34600	19.08	20230104	0.38	N	344820	1000	159 억	1469903	N	N	1	N	N
102	20230814	121043	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	150	2	0.37	363027750	8823	84.18	40850	41550	40850	53100	28600	40850	41145.61	9.20	0	-797	41616	41232	40916	40532	40216	41075	40375	160	12250	1000	29410	50	1	15970512	6548	6.97	0.45	12	0.06	5884.00	90399.00	53100	20220829	-22.79	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	53100	-22.79	20220829	34600	18.50	20230104	0.38	N	344820	1000	159 억	1469903	N	N	1	N	N
103	20230814	111035	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	150	2	0.37	280413350	6807	64.95	40850	41550	40850	53100	28600	40850	41194.85	9.20	0	-110	41616	41232	40916	40532	40216	41075	40375	160	12250	1000	29410	50	1	15970512	6548	6.97	0.45	12	0.04	5884.00	90399.00	53100	20220829	-22.79	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	53100	-22.79	20220829	34600	18.50	20230104	0.38	N	344820	1000	159 억	1469903	N	N	1	N	N
104	20230814	101039	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	450	2	1.10	162952250	3960	37.78	40850	41350	40850	53100	28600	40850	41149.56	9.20	0	84	41616	41232	40916	40532	40216	41075	40375	160	12250	1000	29410	50	1	15970512	6596	7.02	0.46	12	0.02	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	0.38	N	344820	1000	159 억	1469903	N	N	1	N	N
105	20230814	091035	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	150	2	0.37	28951400	708	6.76	40850	41050	40850	53100	28600	40850	40891.81	9.20	0	-102	41616	41232	40916	40532	40216	41075	40375	160	12250	1000	29410	50	1	15970512	6548	6.97	0.45	12	0.00	5884.00	90399.00	53100	20220829	-22.79	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	53100	-22.79	20220829	34600	18.50	20230104	0.38	N	344820	1000	159 억	1469903	N	N	1	N	N
106	20230811	161035	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	100	2	0.25	420809950	10247	43.30	41200	41300	40600	52900	28550	40750	41067.18	9.20	0	1635	41583	41166	40883	40466	40183	41025	40325	160	12175	1000	29340	50	1	15970512	6524	6.94	0.45	12	0.06	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	1468793	N	N	1	N	N
107	20230811	151029	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	100	2	0.25	388388050	9454	39.95	41200	41300	40600	52900	28550	40750	41081.88	9.20	0	1431	41583	41166	40883	40466	40183	41025	40325	160	12175	1000	29340	50	1	15970512	6524	6.94	0.45	12	0.06	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	1468793	N	N	99	N	N
108	20230811	141028	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	350	2	0.86	319897700	7782	32.88	41200	41300	40600	52900	28550	40750	41107.39	9.20	0	1475	41583	41166	40883	40466	40183	41025	40325	160	12175	1000	29340	50	1	15970512	6564	6.99	0.45	12	0.05	5884.00	90399.00	53100	20220829	-22.60	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	53100	-22.60	20220829	34600	18.79	20230104	0.37	N	344820	1000	159 억	1468793	N	N	99	N	N
109	20230811	131027	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	500	2	1.23	261643900	6368	26.91	41200	41300	40600	52900	28550	40750	41087.30	9.20	0	1566	41583	41166	40883	40466	40183	41025	40325	160	12175	1000	29340	50	1	15970512	6588	7.01	0.46	12	0.04	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	1468793	N	N	99	N	N
110	20230811	121018	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	500	2	1.23	234630650	5713	24.14	41200	41300	40600	52900	28550	40750	41069.60	9.20	0	1350	41583	41166	40883	40466	40183	41025	40325	160	12175	1000	29340	50	1	15970512	6588	7.01	0.46	12	0.04	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	1468793	N	N	99	N	N
111	20230811	111019	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	350	2	0.86	168506900	4108	17.36	41200	41200	40600	52900	28550	40750	41019.21	9.20	0	1168	41583	41166	40883	40466	40183	41025	40325	160	12175	1000	29340	50	1	15970512	6564	6.99	0.45	12	0.03	5884.00	90399.00	53100	20220829	-22.60	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	53100	-22.60	20220829	34600	18.79	20230104	0.37	N	344820	1000	159 억	1468793	N	N	99	N	N
112	20230811	101014	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	400	2	0.98	120134700	2932	12.39	41200	41200	40600	52900	28550	40750	40973.64	9.20	0	597	41583	41166	40883	40466	40183	41025	40325	160	12175	1000	29340	50	1	15970512	6572	6.99	0.46	12	0.02	5884.00	90399.00	53100	20220829	-22.50	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	53100	-22.50	20220829	34600	18.93	20230104	0.37	N	344820	1000	159 억	1468793	N	N	99	N	N
113	20230811	091027	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	150	2	0.37	16874950	411	1.74	41200	41200	40800	52900	28550	40750	41058.27	9.20	0	-178	41583	41166	40883	40466	40183	41025	40325	160	12175	1000	29340	50	1	15970512	6532	6.95	0.45	12	0.00	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	1468793	N	N	99	N	N
114	20230810	161016	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-600	5	-1.45	964918650	23644	159.69	41300	41300	40600	53700	28950	41350	40810.38	9.19	0	-250	42016	41682	41216	40882	40416	41850	41050	160	12375	1000	29770	50	1	15970512	6508	6.93	0.45	12	0.15	5884.00	90399.00	53100	20220829	-23.26	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	53100	-23.26	20220829	34600	17.77	20230104	0.36	N	344820	1000	159 억	1468373	N	N	99	N	N
115	20230810	151012	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-550	5	-1.33	894975950	21929	148.11	41300	41300	40600	53700	28950	41350	40812.44	9.19	0	-566	42016	41682	41216	40882	40416	41850	41050	160	12375	1000	29770	50	1	15970512	6516	6.93	0.45	12	0.14	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	0.36	N	344820	1000	159 억	1468373	N	N	0	N	N
116	20230810	141013	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-550	5	-1.33	630354550	15444	104.31	41300	41300	40600	53700	28950	41350	40815.50	9.19	0	-1812	42016	41682	41216	40882	40416	41850	41050	160	12375	1000	29770	50	1	15970512	6516	6.93	0.45	12	0.10	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	0.36	N	344820	1000	159 억	1468373	N	N	0	N	N
117	20230810	131003	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-550	5	-1.33	440114000	10789	72.87	41300	41300	40600	53700	28950	41350	40792.84	9.19	0	-2825	42016	41682	41216	40882	40416	41850	41050	160	12375	1000	29770	50	1	15970512	6516	6.93	0.45	12	0.07	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	0.36	N	344820	1000	159 억	1468373	N	N	0	N	N
118	20230810	121023	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-700	5	-1.69	355789700	8719	58.89	41300	41300	40600	53700	28950	41350	40806.25	9.19	0	-2592	42016	41682	41216	40882	40416	41850	41050	160	12375	1000	29770	50	1	15970512	6492	6.91	0.45	12	0.05	5884.00	90399.00	53100	20220829	-23.45	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	53100	-23.45	20220829	34600	17.49	20230104	0.36	N	344820	1000	159 억	1468373	N	N	0	N	N
119	20230810	111025	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-600	5	-1.45	243240550	5955	40.22	41300	41300	40700	53700	28950	41350	40846.44	9.19	0	-1944	42016	41682	41216	40882	40416	41850	41050	160	12375	1000	29770	50	1	15970512	6508	6.93	0.45	12	0.04	5884.00	90399.00	53100	20220829	-23.26	34600	20230104	17.77	49200	-17.17	20230504	34600	17.77	20230104	53100	-23.26	20220829	34600	17.77	20230104	0.36	N	344820	1000	159 억	1468373	N	N	0	N	N
120	20230810	101018	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-500	5	-1.21	93669950	2288	15.45	41300	41300	40800	53700	28950	41350	40939.66	9.19	0	-681	42016	41682	41216	40882	40416	41850	41050	160	12375	1000	29770	50	1	15970512	6524	6.94	0.45	12	0.01	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	0.36	N	344820	1000	159 억	1468373	N	N	0	N	N
121	20230810	091028	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-300	5	-0.73	15147450	369	2.49	41300	41300	40800	53700	28950	41350	41050.00	9.19	0	-33	42016	41682	41216	40882	40416	41850	41050	160	12375	1000	29770	50	1	15970512	6556	6.98	0.45	12	0.00	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	0.36	N	344820	1000	159 억	1468373	N	N	0	N	N
122	20230809	161014	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41350	250	2	0.61	606517850	14786	29.10	41000	41550	40750	53400	28800	41100	41019.65	9.19	0	149	42266	41682	40966	40382	39666	41325	40025	160	12300	1000	29590	50	1	15970512	6604	7.03	0.46	12	0.09	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	0.35	N	344820	1000	159 억	1467971	N	N	140	N	N
123	20230809	151002	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41250	150	2	0.36	588098350	14340	28.22	41000	41550	40750	53400	28800	41100	41011.04	9.19	0	119	42266	41682	40966	40382	39666	41325	40025	160	12300	1000	29590	50	1	15970512	6588	7.01	0.46	12	0.09	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	0.35	N	344820	1000	159 억	1467971	N	N	140	N	N
124	20230809	140959	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-50	5	-0.12	427334750	10438	20.54	41000	41100	40750	53400	28800	41100	40940.29	9.19	0	-299	42266	41682	40966	40382	39666	41325	40025	160	12300	1000	29590	50	1	15970512	6556	6.98	0.45	12	0.07	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	0.35	N	344820	1000	159 억	1467971	N	N	140	N	N
125	20230809	131022	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-50	5	-0.12	334572650	8176	16.09	41000	41100	40750	53400	28800	41100	40921.31	9.19	0	-904	42266	41682	40966	40382	39666	41325	40025	160	12300	1000	29590	50	1	15970512	6556	6.98	0.45	12	0.05	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	0.35	N	344820	1000	159 억	1467971	N	N	140	N	N
126	20230809	121020	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41000	-100	5	-0.24	265112800	6480	12.75	41000	41100	40750	53400	28800	41100	40912.47	9.19	0	-1501	42266	41682	40966	40382	39666	41325	40025	160	12300	1000	29590	50	1	15970512	6548	6.97	0.45	12	0.04	5884.00	90399.00	53100	20220829	-22.79	34600	20230104	18.50	49200	-16.67	20230504	34600	18.50	20230104	53100	-22.79	20220829	34600	18.50	20230104	0.35	N	344820	1000	159 억	1467971	N	N	140	N	N
127	20230809	111012	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-250	5	-0.61	186703050	4565	8.98	41000	41100	40750	53400	28800	41100	40898.81	9.19	0	-1393	42266	41682	40966	40382	39666	41325	40025	160	12300	1000	29590	50	1	15970512	6524	6.94	0.45	12	0.03	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	0.35	N	344820	1000	159 억	1467971	N	N	140	N	N
128	20230809	101000	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40950	-150	5	-0.36	72822600	1779	3.50	41000	41100	40800	53400	28800	41100	40934.57	9.19	0	-548	42266	41682	40966	40382	39666	41325	40025	160	12300	1000	29590	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	0.35	N	344820	1000	159 억	1467971	N	N	140	N	N
129	20230809	091005	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	-250	5	-0.61	10388050	254	0.50	41000	41000	40850	53400	28800	41100	40897.83	9.19	0	-125	42266	41682	40966	40382	39666	41325	40025	160	12300	1000	29590	50	1	15970512	6524	6.94	0.45	12	0.00	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	0.35	N	344820	1000	159 억	1467971	N	N	140	N	N
130	20230808	161024	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-450	5	-1.08	2077812950	50738	233.02	41500	41550	40250	54000	29100	41550	40951.44	9.22	0	-12944	42916	42232	41566	40882	40216	41900	40550	160	12450	1000	29910	50	1	15970512	6564	6.99	0.45	12	0.32	5884.00	90399.00	53100	20220829	-22.60	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	53100	-22.60	20220829	34600	18.79	20230104	0.35	N	344820	1000	159 억	1471916	N	N	140	N	N
131	20230808	151011	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-750	5	-1.81	1959549150	47859	219.80	41500	41550	40250	54000	29100	41550	40944.21	9.22	0	-11558	42916	42232	41566	40882	40216	41900	40550	160	12450	1000	29910	50	1	15970512	6516	6.93	0.45	12	0.30	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	0.35	N	344820	1000	159 억	1471916	N	N	692	N	N
132	20230808	141007	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-900	5	-2.17	1338196550	32539	149.44	41500	41550	40600	54000	29100	41550	41125.93	9.22	0	-9321	42916	42232	41566	40882	40216	41900	40550	160	12450	1000	29910	50	1	15970512	6492	6.91	0.45	12	0.20	5884.00	90399.00	53100	20220829	-23.45	34600	20230104	17.49	49200	-17.38	20230504	34600	17.49	20230104	53100	-23.45	20220829	34600	17.49	20230104	0.35	N	344820	1000	159 억	1471916	N	N	692	N	N
133	20230808	130957	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	-100	5	-0.24	384407550	9283	42.63	41500	41550	41250	54000	29100	41550	41409.84	9.22	0	-3243	42916	42232	41566	40882	40216	41900	40550	160	12450	1000	29910	50	1	15970512	6620	7.04	0.46	12	0.06	5884.00	90399.00	53100	20220829	-21.94	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	53100	-21.94	20220829	34600	19.80	20230104	0.35	N	344820	1000	159 억	1471916	N	N	692	N	N
134	20230808	121005	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	-50	5	-0.12	342126500	8262	37.94	41500	41550	41250	54000	29100	41550	41409.65	9.22	0	-2905	42916	42232	41566	40882	40216	41900	40550	160	12450	1000	29910	50	1	15970512	6628	7.05	0.46	12	0.05	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	0.35	N	344820	1000	159 억	1471916	N	N	692	N	N
135	20230808	110953	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41450	-100	5	-0.24	289652100	6996	32.13	41500	41550	41250	54000	29100	41550	41402.53	9.22	0	-2479	42916	42232	41566	40882	40216	41900	40550	160	12450	1000	29910	50	1	15970512	6620	7.04	0.46	12	0.04	5884.00	90399.00	53100	20220829	-21.94	34600	20230104	19.80	49200	-15.75	20230504	34600	19.80	20230104	53100	-21.94	20220829	34600	19.80	20230104	0.35	N	344820	1000	159 억	1471916	N	N	692	N	N
136	20230808	101007	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-150	5	-0.36	139056400	3358	15.42	41500	41550	41250	54000	29100	41550	41410.48	9.22	0	-598	42916	42232	41566	40882	40216	41900	40550	160	12450	1000	29910	50	1	15970512	6612	7.04	0.46	12	0.02	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	0.35	N	344820	1000	159 억	1471916	N	N	692	N	N
137	20230808	091011	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	-50	5	-0.12	42701700	1029	4.73	41500	41550	41350	54000	29100	41550	41498.25	9.22	0	-270	42916	42232	41566	40882	40216	41900	40550	160	12450	1000	29910	50	1	15970512	6628	7.05	0.46	12	0.01	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	0.35	N	344820	1000	159 억	1471916	N	N	692	N	N
138	20230807	161002	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	-100	5	-0.24	896127200	21747	141.99	41850	42250	40900	54100	29200	41650	41206.56	9.24	0	-5127	42383	42016	41533	41166	40683	41775	40925	160	12450	1000	29980	50	1	15970512	6636	7.06	0.46	12	0.14	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	1475650	N	N	692	N	N
139	20230807	151001	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	-150	5	-0.36	844877950	20513	133.93	41850	42250	40900	54100	29200	41650	41187.44	9.24	0	-4944	42383	42016	41533	41166	40683	41775	40925	160	12450	1000	29980	50	1	15970512	6628	7.05	0.46	12	0.13	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	1475650	N	N	36	N	N
140	20230807	141008	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	-350	5	-0.84	707698500	17197	112.28	41850	42250	40900	54100	29200	41650	41152.44	9.24	0	-5175	42383	42016	41533	41166	40683	41775	40925	160	12450	1000	29980	50	1	15970512	6596	7.02	0.46	12	0.11	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	1475650	N	N	36	N	N
141	20230807	130956	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41150	-500	5	-1.20	600419500	14591	95.27	41850	42250	40900	54100	29200	41650	41149.99	9.24	0	-5351	42383	42016	41533	41166	40683	41775	40925	160	12450	1000	29980	50	1	15970512	6572	6.99	0.46	12	0.09	5884.00	90399.00	53100	20220829	-22.50	34600	20230104	18.93	49200	-16.36	20230504	34600	18.93	20230104	53100	-22.50	20220829	34600	18.93	20230104	0.36	N	344820	1000	159 억	1475650	N	N	36	N	N
142	20230807	120956	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	-450	5	-1.08	521911850	12683	82.81	41850	42250	40900	54100	29200	41650	41150.50	9.24	0	-5330	42383	42016	41533	41166	40683	41775	40925	160	12450	1000	29980	50	1	15970512	6580	7.00	0.46	12	0.08	5884.00	90399.00	53100	20220829	-22.41	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	53100	-22.41	20220829	34600	19.08	20230104	0.36	N	344820	1000	159 억	1475650	N	N	36	N	N
143	20230807	110947	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-550	5	-1.32	413780800	10050	65.62	41850	42250	40900	54100	29200	41650	41172.22	9.24	0	-4440	42383	42016	41533	41166	40683	41775	40925	160	12450	1000	29980	50	1	15970512	6564	6.99	0.45	12	0.06	5884.00	90399.00	53100	20220829	-22.60	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	53100	-22.60	20220829	34600	18.79	20230104	0.36	N	344820	1000	159 억	1475650	N	N	36	N	N
144	20230807	101000	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41100	-550	5	-1.32	279250950	6776	44.24	41850	42250	40900	54100	29200	41650	41211.77	9.24	0	-4112	42383	42016	41533	41166	40683	41775	40925	160	12450	1000	29980	50	1	15970512	6564	6.99	0.45	12	0.04	5884.00	90399.00	53100	20220829	-22.60	34600	20230104	18.79	49200	-16.46	20230504	34600	18.79	20230104	53100	-22.60	20220829	34600	18.79	20230104	0.36	N	344820	1000	159 억	1475650	N	N	36	N	N
145	20230807	090957	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-250	5	-0.60	61505750	1473	9.62	41850	42250	41350	54100	29200	41650	41755.43	9.24	0	-1105	42383	42016	41533	41166	40683	41775	40925	160	12450	1000	29980	50	1	15970512	6612	7.04	0.46	12	0.01	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	0.36	N	344820	1000	159 억	1475650	N	N	36	N	N
146	20230804	160951	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	0	3	0.00	631656400	15263	73.40	41900	41900	41050	54100	29200	41650	41384.80	9.23	146	415	42816	42232	41916	41332	41016	42075	41175	160	12450	1000	29980	50	1	15970512	6652	7.08	0.46	12	0.10	5884.00	90399.00	53100	20220829	-21.56	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	53100	-21.56	20220829	34600	20.38	20230104	0.35	N	344820	1000	159 억	1474550	N	N	36	N	N
147	20230804	150950	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	-50	5	-0.12	611966500	14790	71.13	41900	41900	41050	54100	29200	41650	41377.05	9.23	146	293	42816	42232	41916	41332	41016	42075	41175	160	12450	1000	29980	50	1	15970512	6644	7.07	0.46	12	0.09	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	0.35	N	344820	1000	159 억	1474550	N	N	13	N	N
148	20230804	141004	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41500	-150	5	-0.36	539340600	13042	62.72	41900	41900	41050	54100	29200	41650	41354.13	9.23	146	-364	42816	42232	41916	41332	41016	42075	41175	160	12450	1000	29980	50	1	15970512	6628	7.05	0.46	12	0.08	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	0.35	N	344820	1000	159 억	1474550	N	N	13	N	N
149	20230804	130948	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41300	-350	5	-0.84	434018750	10504	50.52	41900	41900	41050	54100	29200	41650	41319.38	9.23	146	-1312	42816	42232	41916	41332	41016	42075	41175	160	12450	1000	29980	50	1	15970512	6596	7.02	0.46	12	0.07	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	0.35	N	344820	1000	159 억	1474550	N	N	13	N	N
150	20230804	120942	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41050	-600	5	-1.44	362920200	8778	42.22	41900	41900	41050	54100	29200	41650	41344.29	9.23	146	-1549	42816	42232	41916	41332	41016	42075	41175	160	12450	1000	29980	50	1	15970512	6556	6.98	0.45	12	0.05	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	0.35	N	344820	1000	159 억	1474550	N	N	13	N	N
151	20230804	110955	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41200	-450	5	-1.08	245746700	5930	28.52	41900	41900	41200	54100	29200	41650	41441.26	9.23	146	-1054	42816	42232	41916	41332	41016	42075	41175	160	12450	1000	29980	50	1	15970512	6580	7.00	0.46	12	0.04	5884.00	90399.00	53100	20220829	-22.41	34600	20230104	19.08	49200	-16.26	20230504	34600	19.08	20230104	53100	-22.41	20220829	34600	19.08	20230104	0.35	N	344820	1000	159 억	1474550	N	N	13	N	N
152	20230804	100936	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41550	-100	5	-0.24	97674500	2351	11.31	41900	41900	41400	54100	29200	41650	41545.94	9.23	146	145	42816	42232	41916	41332	41016	42075	41175	160	12450	1000	29980	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	1474550	N	N	13	N	N
153	20230804	090938	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41400	-250	5	-0.60	12805300	308	1.48	41900	41900	41400	54100	29200	41650	41575.65	9.23	146	-141	42816	42232	41916	41332	41016	42075	41175	160	12450	1000	29980	50	1	15970512	6612	7.04	0.46	12	0.00	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	0.35	N	344820	1000	159 억	1474550	N	N	13	N	N
154	20230803	160941	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	-800	5	-1.88	869235550	20792	106.39	42450	42500	41600	55100	29750	42450	41806.25	9.20	0	3157	44483	43466	42933	41916	41383	43200	41650	160	12675	1000	30560	50	1	15970512	6652	7.08	0.46	12	0.13	5884.00	90399.00	53100	20220829	-21.56	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	53100	-21.56	20220829	34600	20.38	20230104	0.36	N	344820	1000	159 억	1469753	N	N	13	N	N
155	20230803	150947	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	-800	5	-1.88	841282400	20121	102.95	42450	42500	41600	55100	29750	42450	41811.16	9.20	0	3130	44483	43466	42933	41916	41383	43200	41650	160	12675	1000	30560	50	1	15970512	6652	7.08	0.46	12	0.13	5884.00	90399.00	53100	20220829	-21.56	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	53100	-21.56	20220829	34600	20.38	20230104	0.36	N	344820	1000	159 억	1469753	N	N	157	N	N
156	20230803	140940	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	-850	5	-2.00	635160900	15171	77.62	42450	42500	41600	55100	29750	42450	41866.78	9.20	0	892	44483	43466	42933	41916	41383	43200	41650	160	12675	1000	30560	50	1	15970512	6644	7.07	0.46	12	0.09	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	1469753	N	N	157	N	N
157	20230803	130941	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41700	-750	5	-1.77	499145050	11906	60.92	42450	42500	41600	55100	29750	42450	41923.82	9.20	0	128	44483	43466	42933	41916	41383	43200	41650	160	12675	1000	30560	50	1	15970512	6660	7.09	0.46	12	0.07	5884.00	90399.00	53100	20220829	-21.47	34600	20230104	20.52	49200	-15.24	20230504	34600	20.52	20230104	53100	-21.47	20220829	34600	20.52	20230104	0.36	N	344820	1000	159 억	1469753	N	N	157	N	N
158	20230803	120947	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41600	-850	5	-2.00	446586200	10645	54.47	42450	42500	41600	55100	29750	42450	41952.67	9.20	0	-156	44483	43466	42933	41916	41383	43200	41650	160	12675	1000	30560	50	1	15970512	6644	7.07	0.46	12	0.07	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	1469753	N	N	157	N	N
159	20230803	110935	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	41650	-800	5	-1.88	319970300	7605	38.91	42450	42500	41600	55100	29750	42450	42073.68	9.20	0	373	44483	43466	42933	41916	41383	43200	41650	160	12675	1000	30560	50	1	15970512	6652	7.08	0.46	12	0.05	5884.00	90399.00	53100	20220829	-21.56	34600	20230104	20.38	49200	-15.35	20230504	34600	20.38	20230104	53100	-21.56	20220829	34600	20.38	20230104	0.36	N	344820	1000	159 억	1469753	N	N	157	N	N
160	20230803	100932	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42250	-200	5	-0.47	132664350	3141	16.07	42450	42500	41950	55100	29750	42450	42236.34	9.20	0	-454	44483	43466	42933	41916	41383	43200	41650	160	12675	1000	30560	50	1	15970512	6748	7.18	0.47	12	0.02	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	0.36	N	344820	1000	159 억	1469753	N	N	157	N	N
161	20230803	090934	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42250	-200	5	-0.47	17006450	402	2.06	42450	42500	42200	55100	29750	42450	42304.60	9.20	0	-179	44483	43466	42933	41916	41383	43200	41650	160	12675	1000	30560	50	1	15970512	6748	7.18	0.47	12	0.00	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	0.36	N	344820	1000	159 억	1469753	N	N	157	N	N
162	20230802	160942	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	-900	5	-2.08	834703150	19507	152.52	43050	43950	42400	56300	30350	43350	42789.93	9.17	0	1341	44216	43782	43366	42932	42516	44000	43150	160	12975	1000	31210	50	1	15970512	6779	7.21	0.47	12	0.12	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	1465072	N	N	157	N	N
163	20230802	150952	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42450	-900	5	-2.08	655682450	15286	119.52	43050	43950	42400	56300	30350	43350	42894.31	9.17	0	-1580	44216	43782	43366	42932	42516	44000	43150	160	12975	1000	31210	50	1	15970512	6779	7.21	0.47	12	0.10	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	1465072	N	N	327	N	N
164	20230802	140941	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42400	-950	5	-2.19	554605100	12903	100.88	43050	43950	42400	56300	30350	43350	42982.65	9.17	0	-1244	44216	43782	43366	42932	42516	44000	43150	160	12975	1000	31210	50	1	15970512	6771	7.21	0.47	12	0.08	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	1465072	N	N	327	N	N
165	20230802	130934	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42650	-700	5	-1.61	414652850	9615	75.18	43050	43950	42550	56300	30350	43350	43125.62	9.17	0	-1219	44216	43782	43366	42932	42516	44000	43150	160	12975	1000	31210	50	1	15970512	6811	7.25	0.47	12	0.06	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	0.35	N	344820	1000	159 억	1465072	N	N	327	N	N
166	20230802	120930	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42750	-600	5	-1.38	363308450	8411	65.76	43050	43950	42700	56300	30350	43350	43194.44	9.17	0	-753	44216	43782	43366	42932	42516	44000	43150	160	12975	1000	31210	50	1	15970512	6827	7.27	0.47	12	0.05	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	1465072	N	N	327	N	N
167	20230802	110933	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43000	-350	5	-0.81	285533250	6595	51.56	43050	43950	42900	56300	30350	43350	43295.41	9.17	0	-115	44216	43782	43366	42932	42516	44000	43150	160	12975	1000	31210	50	1	15970512	6867	7.31	0.48	12	0.04	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	0.35	N	344820	1000	159 억	1465072	N	N	327	N	N
168	20230802	100933	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43250	-100	5	-0.23	144415850	3324	25.99	43050	43950	43000	56300	30350	43350	43446.40	9.17	0	-213	44216	43782	43366	42932	42516	44000	43150	160	12975	1000	31210	50	1	15970512	6907	7.35	0.48	12	0.02	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	0.35	N	344820	1000	159 억	1465072	N	N	327	N	N
169	20230802	090932	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43550	200	2	0.46	67131900	1551	12.13	43050	43550	43000	56300	30350	43350	43282.98	9.17	0	374	44216	43782	43366	42932	42516	44000	43150	160	12975	1000	31210	50	1	15970512	6955	7.40	0.48	12	0.01	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	0.35	N	344820	1000	159 억	1465072	N	N	327	N	N
170	20230801	160932	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43350	150	2	0.35	554758300	12764	45.69	43100	43800	42950	56100	30250	43200	43462.78	9.17	0	-84	44733	43966	43133	42366	41533	44350	42750	160	12925	1000	31100	50	1	15970512	6923	7.37	0.48	12	0.08	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	0.35	N	344820	1000	159 억	1464610	N	N	327	N	N
171	20230801	150928	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43450	250	2	0.58	509800900	11727	41.97	43100	43800	42950	56100	30250	43200	43472.41	9.17	0	-94	44733	43966	43133	42366	41533	44350	42750	160	12925	1000	31100	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	0.35	N	344820	1000	159 억	1464610	N	N	438	N	N
172	20230801	140945	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43500	300	2	0.69	443452500	10201	36.51	43100	43800	42950	56100	30250	43200	43471.47	9.17	0	-64	44733	43966	43133	42366	41533	44350	42750	160	12925	1000	31100	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	0.35	N	344820	1000	159 억	1464610	N	N	438	N	N
173	20230801	130924	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43700	500	2	1.16	351985150	8100	28.99	43100	43800	42950	56100	30250	43200	43454.96	9.17	0	287	44733	43966	43133	42366	41533	44350	42750	160	12925	1000	31100	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	0.35	N	344820	1000	159 억	1464610	N	N	438	N	N
174	20230801	120924	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43600	400	2	0.93	269363850	6209	22.22	43100	43700	42950	56100	30250	43200	43382.81	9.17	0	364	44733	43966	43133	42366	41533	44350	42750	160	12925	1000	31100	50	1	15970512	6963	7.41	0.48	12	0.04	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	0.35	N	344820	1000	159 억	1464610	N	N	438	N	N
175	20230801	110920	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43550	350	2	0.81	190382550	4398	15.74	43100	43650	42950	56100	30250	43200	43288.44	9.17	0	194	44733	43966	43133	42366	41533	44350	42750	160	12925	1000	31100	50	1	15970512	6955	7.40	0.48	12	0.03	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	0.35	N	344820	1000	159 억	1464610	N	N	438	N	N
176	20230801	100927	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	43300	100	2	0.23	106832800	2473	8.85	43100	43650	42950	56100	30250	43200	43199.68	9.17	0	-456	44733	43966	43133	42366	41533	44350	42750	160	12925	1000	31100	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	1464610	N	N	438	N	N
177	20230801	090918	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	42950	-250	5	-0.58	19615750	456	1.63	43100	43150	42950	56100	30250	43200	43017.00	9.17	0	-248	44733	43966	43133	42366	41533	44350	42750	160	12925	1000	31100	50	1	15970512	6859	7.30	0.48	12	0.00	5884.00	90399.00	53100	20220829	-19.11	34600	20230104	24.13	49200	-12.70	20230504	34600	24.13	20230104	53100	-19.11	20220829	34600	24.13	20230104	0.35	N	344820	1000	159 억	1464610	N	N	438	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History