KissMeData/001560/price/prices-20230701.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7810	110	2	1.43	52423180	6765	44.31	7700	7920	7660	10010	5390	7700	7749.18	4.37	0	14	7980	7840	7660	7520	7340	7910	7590	50	2310	500	5080	10	1	10000000	781	35.66	0.70	12	0.07	219.00	11111.00	11450	20230417	-31.79	7250	20220927	7.72	11450	-31.79	20230417	7250	7.72	20230726	11450	-31.79	20230417	7250	7.72	20220927	0.37	N	001560	500	50 억	436679	N	N	1	N	N
3	20230731	150122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7830	130	2	1.69	50915120	6572	43.05	7700	7920	7660	10010	5390	7700	7747.28	4.37	0	-15	7980	7840	7660	7520	7340	7910	7590	50	2310	500	5080	10	1	10000000	783	35.75	0.70	12	0.07	219.00	11111.00	11450	20230417	-31.62	7250	20220927	8.00	11450	-31.62	20230417	7250	8.00	20230726	11450	-31.62	20230417	7250	8.00	20220927	0.37	N	001560	500	50 억	436679	N	N	3	N	N
4	20230731	140122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7890	190	2	2.47	49604260	6405	41.95	7700	7920	7660	10010	5390	7700	7744.62	4.37	0	-10	7980	7840	7660	7520	7340	7910	7590	50	2310	500	5080	10	1	10000000	789	36.03	0.71	12	0.06	219.00	11111.00	11450	20230417	-31.09	7250	20220927	8.83	11450	-31.09	20230417	7250	8.83	20230726	11450	-31.09	20230417	7250	8.83	20220927	0.37	N	001560	500	50 억	436679	N	N	3	N	N
5	20230731	130123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7890	190	2	2.47	49604260	6405	41.95	7700	7920	7660	10010	5390	7700	7744.62	4.37	0	-10	7980	7840	7660	7520	7340	7910	7590	50	2310	500	5080	10	1	10000000	789	36.03	0.71	12	0.06	219.00	11111.00	11450	20230417	-31.09	7250	20220927	8.83	11450	-31.09	20230417	7250	8.83	20230726	11450	-31.09	20230417	7250	8.83	20220927	0.37	N	001560	500	50 억	436679	N	N	3	N	N
6	20230731	120123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7910	210	2	2.73	49580570	6402	41.93	7700	7920	7660	10010	5390	7700	7744.54	4.37	0	-10	7980	7840	7660	7520	7340	7910	7590	50	2310	500	5080	10	1	10000000	791	36.12	0.71	12	0.06	219.00	11111.00	11450	20230417	-30.92	7250	20220927	9.10	11450	-30.92	20230417	7250	9.10	20230726	11450	-30.92	20230417	7250	9.10	20220927	0.37	N	001560	500	50 억	436679	N	N	3	N	N
7	20230731	110123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7750	50	2	0.65	22912370	2971	19.46	7700	7750	7660	10010	5390	7700	7712.01	4.37	0	0	7980	7840	7660	7520	7340	7910	7590	50	2310	500	5080	10	1	10000000	775	35.39	0.70	12	0.03	219.00	11111.00	11450	20230417	-32.31	7250	20220927	6.90	11450	-32.31	20230417	7250	6.90	20230726	11450	-32.31	20230417	7250	6.90	20220927	0.37	N	001560	500	50 억	436679	N	N	3	N	N
8	20230731	100123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7660	-40	5	-0.52	4589700	596	3.90	7700	7720	7660	10010	5390	7700	7700.84	4.37	0	3	7980	7840	7660	7520	7340	7910	7590	50	2310	500	5080	10	1	10000000	766	34.98	0.69	12	0.01	219.00	11111.00	11450	20230417	-33.10	7250	20220927	5.66	11450	-33.10	20230417	7250	5.66	20230726	11450	-33.10	20230417	7250	5.66	20220927	0.37	N	001560	500	50 억	436679	N	N	3	N	N
9	20230731	090122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7700	0	3	0.00	2310000	300	1.97	7700	7700	7700	10010	5390	7700	7700.00	4.37	0	0	7980	7840	7660	7520	7340	7910	7590	50	2310	500	5080	10	1	10000000	770	35.16	0.69	12	0.00	219.00	11111.00	11450	20230417	-32.75	7250	20220927	6.21	11450	-32.75	20230417	7250	6.21	20230726	11450	-32.75	20230417	7250	6.21	20220927	0.37	N	001560	500	50 억	436679	N	N	3	N	N
10	20230728	160123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7700	230	2	3.08	14349080	1867	57.93	7480	7800	7480	9710	5230	7470	7685.63	4.37	0	55	8243	7856	7583	7196	6923	8050	7390	50	2240	500	4930	10	1	10000000	770	35.16	0.69	12	0.02	219.00	11111.00	11450	20230417	-32.75	7250	20220927	6.21	11450	-32.75	20230417	7250	6.21	20230726	11450	-32.75	20230417	7250	6.21	20220927	0.37	N	001560	500	50 억	436624	N	N	3	N	N
11	20230728	150122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7690	220	2	2.95	5142320	670	20.79	7480	7800	7480	9710	5230	7470	7675.10	4.37	0	68	8243	7856	7583	7196	6923	8050	7390	50	2240	500	4930	10	1	10000000	769	35.11	0.69	12	0.01	219.00	11111.00	11450	20230417	-32.84	7250	20220927	6.07	11450	-32.84	20230417	7250	6.07	20230726	11450	-32.84	20230417	7250	6.07	20220927	0.37	N	001560	500	50 억	436624	N	N	0	N	N
12	20230728	140123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7730	260	2	3.48	3558240	464	14.40	7480	7800	7480	9710	5230	7470	7668.62	4.37	0	75	8243	7856	7583	7196	6923	8050	7390	50	2240	500	4930	10	1	10000000	773	35.30	0.70	12	0.00	219.00	11111.00	11450	20230417	-32.49	7250	20220927	6.62	11450	-32.49	20230417	7250	6.62	20230726	11450	-32.49	20230417	7250	6.62	20220927	0.37	N	001560	500	50 억	436624	N	N	0	N	N
13	20230728	130121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7800	330	2	4.42	2944850	385	11.95	7480	7800	7480	9710	5230	7470	7648.96	4.37	0	115	8243	7856	7583	7196	6923	8050	7390	50	2240	500	4930	10	1	10000000	780	35.62	0.70	12	0.00	219.00	11111.00	11450	20230417	-31.88	7250	20220927	7.59	11450	-31.88	20230417	7250	7.59	20230726	11450	-31.88	20230417	7250	7.59	20220927	0.37	N	001560	500	50 억	436624	N	N	0	N	N
14	20230728	120122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7790	320	2	4.28	2595890	340	10.55	7480	7800	7480	9710	5230	7470	7634.97	4.37	0	108	8243	7856	7583	7196	6923	8050	7390	50	2240	500	4930	10	1	10000000	779	35.57	0.70	12	0.00	219.00	11111.00	11450	20230417	-31.97	7250	20220927	7.45	11450	-31.97	20230417	7250	7.45	20230726	11450	-31.97	20230417	7250	7.45	20220927	0.37	N	001560	500	50 억	436624	N	N	0	N	N
15	20230728	110122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7720	250	2	3.35	2184500	287	8.90	7480	7720	7480	9710	5230	7470	7611.50	4.37	0	103	8243	7856	7583	7196	6923	8050	7390	50	2240	500	4930	10	1	10000000	772	35.25	0.69	12	0.00	219.00	11111.00	11450	20230417	-32.58	7250	20220927	6.48	11450	-32.58	20230417	7250	6.48	20230726	11450	-32.58	20230417	7250	6.48	20220927	0.37	N	001560	500	50 억	436624	N	N	0	N	N
16	20230728	100122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7600	130	2	1.74	1947270	256	7.94	7480	7640	7480	9710	5230	7470	7606.52	4.37	0	87	8243	7856	7583	7196	6923	8050	7390	50	2240	500	4930	10	1	10000000	760	34.70	0.68	12	0.00	219.00	11111.00	11450	20230417	-33.62	7250	20220927	4.83	11450	-33.62	20230417	7250	4.83	20230726	11450	-33.62	20230417	7250	4.83	20220927	0.37	N	001560	500	50 억	436624	N	N	0	N	N
17	20230728	090122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7470	0	3	0.00	0	0	0.00	0	0	0	9710	5230	7470	0.00	4.37	0	0	8243	7856	7583	7196	6923	8050	7390	50	2240	500	4930	10	1	10000000	747	34.11	0.67	12	0.00	219.00	11111.00	11450	20230417	-34.76	7250	20220927	3.03	11450	-34.76	20230417	7250	3.03	20230726	11450	-34.76	20230417	7250	3.03	20220927	0.37	N	001560	500	50 억	436624	N	N	0	N	N
18	20230727	160122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7470	80	2	1.08	24704110	3223	17.59	7330	7970	7310	9600	5180	7390	7664.94	4.37	-930	-53	7630	7510	7380	7260	7130	7445	7195	50	2210	500	4870	10	1	10000000	747	34.11	0.67	12	0.03	219.00	11111.00	11450	20230417	-34.76	7250	20220927	3.03	11450	-34.76	20230417	7250	3.03	20230726	11450	-34.76	20230417	7250	3.03	20220927	0.38	N	001560	500	50 억	436716	N	N	0	N	N
19	20230727	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7640	250	2	3.38	22520770	2931	16.00	7330	7970	7310	9600	5180	7390	7683.65	4.37	-930	224	7630	7510	7380	7260	7130	7445	7195	50	2210	500	4870	10	1	10000000	764	34.89	0.69	12	0.03	219.00	11111.00	11450	20230417	-33.28	7250	20220927	5.38	11450	-33.28	20230417	7250	5.38	20230726	11450	-33.28	20230417	7250	5.38	20220927	0.38	N	001560	500	50 억	436716	N	N	0	N	N
20	20230727	140122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7680	290	2	3.92	20589770	2678	14.62	7330	7970	7310	9600	5180	7390	7688.49	4.37	-930	287	7630	7510	7380	7260	7130	7445	7195	50	2210	500	4870	10	1	10000000	768	35.07	0.69	12	0.03	219.00	11111.00	11450	20230417	-32.93	7250	20220927	5.93	11450	-32.93	20230417	7250	5.93	20230726	11450	-32.93	20230417	7250	5.93	20220927	0.38	N	001560	500	50 억	436716	N	N	0	N	N
21	20230727	130123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7650	260	2	3.52	19832730	2580	14.08	7330	7970	7310	9600	5180	7390	7687.10	4.37	-930	279	7630	7510	7380	7260	7130	7445	7195	50	2210	500	4870	10	1	10000000	765	34.93	0.69	12	0.03	219.00	11111.00	11450	20230417	-33.19	7250	20220927	5.52	11450	-33.19	20230417	7250	5.52	20230726	11450	-33.19	20230417	7250	5.52	20220927	0.38	N	001560	500	50 억	436716	N	N	0	N	N
22	20230727	120123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7750	360	2	4.87	19295090	2510	13.70	7330	7970	7310	9600	5180	7390	7687.29	4.37	-930	249	7630	7510	7380	7260	7130	7445	7195	50	2210	500	4870	10	1	10000000	775	35.39	0.70	12	0.03	219.00	11111.00	11450	20230417	-32.31	7250	20220927	6.90	11450	-32.31	20230417	7250	6.90	20230726	11450	-32.31	20230417	7250	6.90	20220927	0.38	N	001560	500	50 억	436716	N	N	0	N	N
23	20230727	110122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7800	410	2	5.55	19046660	2478	13.53	7330	7970	7310	9600	5180	7390	7686.30	4.37	-930	263	7630	7510	7380	7260	7130	7445	7195	50	2210	500	4870	10	1	10000000	780	35.62	0.70	12	0.02	219.00	11111.00	11450	20230417	-31.88	7250	20220927	7.59	11450	-31.88	20230417	7250	7.59	20230726	11450	-31.88	20230417	7250	7.59	20220927	0.38	N	001560	500	50 억	436716	N	N	0	N	N
24	20230727	100122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7900	510	2	6.90	9514470	1241	6.77	7330	7970	7310	9600	5180	7390	7666.78	4.37	-930	-89	7630	7510	7380	7260	7130	7445	7195	50	2210	500	4870	10	1	10000000	790	36.07	0.71	12	0.01	219.00	11111.00	11450	20230417	-31.00	7250	20220927	8.97	11450	-31.00	20230417	7250	8.97	20230726	11450	-31.00	20230417	7250	8.97	20220927	0.38	N	001560	500	50 억	436716	N	N	0	N	N
25	20230727	090123	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7390	0	3	0.00	0	0	0.00	0	0	0	9600	5180	7390	0.00	4.37	-930	0	7630	7510	7380	7260	7130	7445	7195	50	2210	500	4870	10	1	10000000	739	33.74	0.67	12	0.00	219.00	11111.00	11450	20230417	-35.46	7250	20220927	1.93	11450	-35.46	20230417	7250	1.93	20230726	11450	-35.46	20230417	7250	1.93	20220927	0.38	N	001560	500	50 억	436716	N	N	0	N	N
26	20230726	160122	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	7390	-110	5	-1.47	134049480	18274	200.75	7450	7500	7250	9750	5250	7500	7335.53	4.38	0	-906	7846	7672	7586	7412	7326	7630	7370	50	2250	500	4950	10	1	10000000	739	33.74	0.67	12	0.18	219.00	11111.00	11450	20230417	-35.46	7250	20230726	1.93	11450	-35.46	20230417	7250	1.93	20230726	11450	-35.46	20230417	7250	1.93	20230726	0.38	N	001560	500	50 억	437646	N	N	0	N	N
27	20230726	150123	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	7410	-90	5	-1.20	133251310	18166	199.56	7450	7500	7250	9750	5250	7500	7335.20	4.38	0	-906	7846	7672	7586	7412	7326	7630	7370	50	2250	500	4950	10	1	10000000	741	33.84	0.67	12	0.18	219.00	11111.00	11450	20230417	-35.28	7250	20230726	2.21	11450	-35.28	20230417	7250	2.21	20230726	11450	-35.28	20230417	7250	2.21	20230726	0.38	N	001560	500	50 억	437646	N	N	0	N	N
28	20230726	140122	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	7300	-200	5	-2.67	129402770	17640	193.78	7450	7500	7250	9750	5250	7500	7335.76	4.38	0	-920	7846	7672	7586	7412	7326	7630	7370	50	2250	500	4950	10	1	10000000	730	33.33	0.66	12	0.18	219.00	11111.00	11450	20230417	-36.24	7250	20230726	0.69	11450	-36.24	20230417	7250	0.69	20230726	11450	-36.24	20230417	7250	0.69	20230726	0.38	N	001560	500	50 억	437646	N	N	0	N	N
29	20230726	130122	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	7400	-100	5	-1.33	105995980	14438	158.61	7450	7500	7250	9750	5250	7500	7341.46	4.38	0	-918	7846	7672	7586	7412	7326	7630	7370	50	2250	500	4950	10	1	10000000	740	33.79	0.67	12	0.14	219.00	11111.00	11450	20230417	-35.37	7250	20230726	2.07	11450	-35.37	20230417	7250	2.07	20230726	11450	-35.37	20230417	7250	2.07	20230726	0.38	N	001560	500	50 억	437646	N	N	0	N	N
30	20230726	120122	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	7370	-130	5	-1.73	91468400	12454	136.81	7450	7500	7250	9750	5250	7500	7344.50	4.38	0	-917	7846	7672	7586	7412	7326	7630	7370	50	2250	500	4950	10	1	10000000	737	33.65	0.66	12	0.12	219.00	11111.00	11450	20230417	-35.63	7250	20230726	1.66	11450	-35.63	20230417	7250	1.66	20230726	11450	-35.63	20230417	7250	1.66	20230726	0.38	N	001560	500	50 억	437646	N	N	0	N	N
31	20230726	110122	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	7410	-90	5	-1.20	88385450	12037	132.23	7450	7500	7250	9750	5250	7500	7342.81	4.38	0	-933	7846	7672	7586	7412	7326	7630	7370	50	2250	500	4950	10	1	10000000	741	33.84	0.67	12	0.12	219.00	11111.00	11450	20230417	-35.28	7250	20230726	2.21	11450	-35.28	20230417	7250	2.21	20230726	11450	-35.28	20230417	7250	2.21	20230726	0.38	N	001560	500	50 억	437646	N	N	0	N	N
32	20230726	100122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7320	-180	5	-2.40	54152810	7342	80.65	7450	7500	7300	9750	5250	7500	7375.76	4.38	0	-471	7846	7672	7586	7412	7326	7630	7370	50	2250	500	4950	10	1	10000000	732	33.42	0.66	12	0.07	219.00	11111.00	11450	20230417	-36.07	7250	20220927	0.97	11450	-36.07	20230417	7300	0.27	20230726	11450	-36.07	20230417	7250	0.97	20220927	0.38	N	001560	500	50 억	437646	N	N	0	N	N
33	20230726	090122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7450	-50	5	-0.67	1825250	245	2.69	7450	7450	7450	9750	5250	7500	7450.00	4.38	0	0	7846	7672	7586	7412	7326	7630	7370	50	2250	500	4950	10	1	10000000	745	34.02	0.67	12	0.00	219.00	11111.00	11450	20230417	-34.93	7250	20220927	2.76	11450	-34.93	20230417	7450	0.00	20230726	11450	-34.93	20230417	7250	2.76	20220927	0.38	N	001560	500	50 억	437646	N	N	0	N	N
34	20230725	160121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7500	-260	5	-3.35	69033280	9099	64.03	7760	7760	7500	10080	5440	7760	7586.91	4.38	0	-504	8060	7910	7770	7620	7480	7840	7550	50	2320	500	5120	10	1	10000000	750	34.25	0.68	12	0.09	219.00	11111.00	11450	20230417	-34.50	7250	20220927	3.45	11450	-34.50	20230417	7500	0.00	20230725	11450	-34.50	20230417	7250	3.45	20220927	0.39	N	001560	500	50 억	438171	N	N	0	N	N
35	20230725	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7540	-220	5	-2.84	49904580	6561	46.17	7760	7760	7530	10080	5440	7760	7606.25	4.38	0	328	8060	7910	7770	7620	7480	7840	7550	50	2320	500	5120	10	1	10000000	754	34.43	0.68	12	0.07	219.00	11111.00	11450	20230417	-34.15	7250	20220927	4.00	11450	-34.15	20230417	7530	0.13	20230725	11450	-34.15	20230417	7250	4.00	20220927	0.39	N	001560	500	50 억	438171	N	N	0	N	N
36	20230725	140122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7630	-130	5	-1.68	18768590	2452	17.26	7760	7760	7590	10080	5440	7760	7654.40	4.38	0	-278	8060	7910	7770	7620	7480	7840	7550	50	2320	500	5120	10	1	10000000	763	34.84	0.69	12	0.02	219.00	11111.00	11450	20230417	-33.36	7250	20220927	5.24	11450	-33.36	20230417	7590	0.53	20230725	11450	-33.36	20230417	7250	5.24	20220927	0.39	N	001560	500	50 억	438171	N	N	0	N	N
37	20230725	130122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7710	-50	5	-0.64	17511410	2288	16.10	7760	7760	7590	10080	5440	7760	7653.59	4.38	0	-226	8060	7910	7770	7620	7480	7840	7550	50	2320	500	5120	10	1	10000000	771	35.21	0.69	12	0.02	219.00	11111.00	11450	20230417	-32.66	7250	20220927	6.34	11450	-32.66	20230417	7590	1.58	20230725	11450	-32.66	20230417	7250	6.34	20220927	0.39	N	001560	500	50 억	438171	N	N	0	N	N
38	20230725	120122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7650	-110	5	-1.42	15630320	2042	14.37	7760	7760	7590	10080	5440	7760	7654.42	4.38	0	-211	8060	7910	7770	7620	7480	7840	7550	50	2320	500	5120	10	1	10000000	765	34.93	0.69	12	0.02	219.00	11111.00	11450	20230417	-33.19	7250	20220927	5.52	11450	-33.19	20230417	7590	0.79	20230725	11450	-33.19	20230417	7250	5.52	20220927	0.39	N	001560	500	50 억	438171	N	N	0	N	N
39	20230725	110122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7670	-90	5	-1.16	12878110	1683	11.84	7760	7760	7590	10080	5440	7760	7651.88	4.38	0	-205	8060	7910	7770	7620	7480	7840	7550	50	2320	500	5120	10	1	10000000	767	35.02	0.69	12	0.02	219.00	11111.00	11450	20230417	-33.01	7250	20220927	5.79	11450	-33.01	20230417	7590	1.05	20230725	11450	-33.01	20230417	7250	5.79	20220927	0.39	N	001560	500	50 억	438171	N	N	0	N	N
40	20230725	100122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7670	-90	5	-1.16	9366510	1225	8.62	7760	7760	7590	10080	5440	7760	7646.13	4.38	0	-197	8060	7910	7770	7620	7480	7840	7550	50	2320	500	5120	10	1	10000000	767	35.02	0.69	12	0.01	219.00	11111.00	11450	20230417	-33.01	7250	20220927	5.79	11450	-33.01	20230417	7590	1.05	20230725	11450	-33.01	20230417	7250	5.79	20220927	0.39	N	001560	500	50 억	438171	N	N	0	N	N
41	20230725	090122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7760	0	3	0.00	325920	42	0.30	7760	7760	7760	10080	5440	7760	7760.00	4.38	0	0	8060	7910	7770	7620	7480	7840	7550	50	2320	500	5120	10	1	10000000	776	35.43	0.70	12	0.00	219.00	11111.00	11450	20230417	-32.23	7250	20220927	7.03	11450	-32.23	20230417	7630	1.70	20230724	11450	-32.23	20230417	7250	7.03	20220927	0.39	N	001560	500	50 억	438171	N	N	0	N	N
42	20230724	160121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7760	-170	5	-2.14	109513120	14207	446.62	7900	7920	7630	10300	5560	7930	7708.39	4.39	0	-1017	8036	7982	7926	7872	7816	7955	7845	50	2370	500	5230	10	1	10000000	776	35.43	0.70	12	0.14	219.00	11111.00	11450	20230417	-32.23	7250	20220927	7.03	11450	-32.23	20230417	7630	1.70	20230724	11450	-32.23	20230417	7250	7.03	20220927	0.39	N	001560	500	50 억	439188	N	N	0	N	N
43	20230724	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7720	-210	5	-2.65	106660410	13836	434.96	7900	7920	7630	10300	5560	7930	7708.91	4.39	0	-956	8036	7982	7926	7872	7816	7955	7845	50	2370	500	5230	10	1	10000000	772	35.25	0.69	12	0.14	219.00	11111.00	11450	20230417	-32.58	7250	20220927	6.48	11450	-32.58	20230417	7630	1.18	20230724	11450	-32.58	20230417	7250	6.48	20220927	0.39	N	001560	500	50 억	439188	N	N	0	N	N
44	20230724	140120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7650	-280	5	-3.53	88992510	11537	362.68	7900	7920	7630	10300	5560	7930	7713.66	4.39	0	-755	8036	7982	7926	7872	7816	7955	7845	50	2370	500	5230	10	1	10000000	765	34.93	0.69	12	0.12	219.00	11111.00	11450	20230417	-33.19	7250	20220927	5.52	11450	-33.19	20230417	7630	0.26	20230724	11450	-33.19	20230417	7250	5.52	20220927	0.39	N	001560	500	50 억	439188	N	N	0	N	N
45	20230724	130122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7670	-260	5	-3.28	72890000	9430	296.45	7900	7920	7630	10300	5560	7930	7729.59	4.39	0	-797	8036	7982	7926	7872	7816	7955	7845	50	2370	500	5230	10	1	10000000	767	35.02	0.69	12	0.09	219.00	11111.00	11450	20230417	-33.01	7250	20220927	5.79	11450	-33.01	20230417	7630	0.52	20230724	11450	-33.01	20230417	7250	5.79	20220927	0.39	N	001560	500	50 억	439188	N	N	0	N	N
46	20230724	120121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7790	-140	5	-1.77	68041020	8802	276.71	7900	7920	7630	10300	5560	7930	7730.18	4.39	0	-575	8036	7982	7926	7872	7816	7955	7845	50	2370	500	5230	10	1	10000000	779	35.57	0.70	12	0.09	219.00	11111.00	11450	20230417	-31.97	7250	20220927	7.45	11450	-31.97	20230417	7630	2.10	20230724	11450	-31.97	20230417	7250	7.45	20220927	0.39	N	001560	500	50 억	439188	N	N	0	N	N
47	20230724	110121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7690	-240	5	-3.03	66404840	8591	270.07	7900	7920	7630	10300	5560	7930	7729.58	4.39	0	-451	8036	7982	7926	7872	7816	7955	7845	50	2370	500	5230	10	1	10000000	769	35.11	0.69	12	0.09	219.00	11111.00	11450	20230417	-32.84	7250	20220927	6.07	11450	-32.84	20230417	7630	0.79	20230724	11450	-32.84	20230417	7250	6.07	20220927	0.39	N	001560	500	50 억	439188	N	N	0	N	N
48	20230724	100120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7740	-190	5	-2.40	40446070	5214	163.91	7900	7920	7700	10300	5560	7930	7757.21	4.39	0	-591	8036	7982	7926	7872	7816	7955	7845	50	2370	500	5230	10	1	10000000	774	35.34	0.70	12	0.05	219.00	11111.00	11450	20230417	-32.40	7250	20220927	6.76	11450	-32.40	20230417	7700	0.52	20230724	11450	-32.40	20230417	7250	6.76	20220927	0.39	N	001560	500	50 억	439188	N	N	0	N	N
49	20230724	090121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7930	0	3	0.00	0	0	0.00	0	0	0	10300	5560	7930	0.00	4.39	0	0	8036	7982	7926	7872	7816	7955	7845	50	2370	500	5230	10	1	10000000	793	36.21	0.71	12	0.00	219.00	11111.00	11450	20230417	-30.74	7250	20220927	9.38	11450	-30.74	20230417	7800	1.67	20230626	11450	-30.74	20230417	7250	9.38	20220927	0.39	N	001560	500	50 억	439188	N	N	0	N	N
50	20230721	160121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7930	-90	5	-1.12	25173440	3181	80.78	7940	7980	7870	10420	5620	8020	7913.69	4.40	0	-502	8100	8060	7980	7940	7860	8080	7960	50	2400	500	5290	10	1	10000000	793	36.21	0.71	12	0.03	219.00	11111.00	11450	20230417	-30.74	7250	20220927	9.38	11450	-30.74	20230417	7800	1.67	20230626	11450	-30.74	20230417	7250	9.38	20220927	0.39	N	001560	500	50 억	439726	N	N	3	N	N
51	20230721	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7890	-130	5	-1.62	23127050	2923	74.23	7940	7980	7870	10420	5620	8020	7912.09	4.40	0	-500	8100	8060	7980	7940	7860	8080	7960	50	2400	500	5290	10	1	10000000	789	36.03	0.71	12	0.03	219.00	11111.00	11450	20230417	-31.09	7250	20220927	8.83	11450	-31.09	20230417	7800	1.15	20230626	11450	-31.09	20230417	7250	8.83	20220927	0.39	N	001560	500	50 억	439726	N	N	3	N	N
52	20230721	140120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7930	-90	5	-1.12	8644230	1089	27.65	7940	7980	7900	10420	5620	8020	7937.77	4.40	0	-418	8100	8060	7980	7940	7860	8080	7960	50	2400	500	5290	10	1	10000000	793	36.21	0.71	12	0.01	219.00	11111.00	11450	20230417	-30.74	7250	20220927	9.38	11450	-30.74	20230417	7800	1.67	20230626	11450	-30.74	20230417	7250	9.38	20220927	0.39	N	001560	500	50 억	439726	N	N	3	N	N
53	20230721	130120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7910	-110	5	-1.37	7431060	936	23.77	7940	7980	7900	10420	5620	8020	7939.17	4.40	0	-365	8100	8060	7980	7940	7860	8080	7960	50	2400	500	5290	10	1	10000000	791	36.12	0.71	12	0.01	219.00	11111.00	11450	20230417	-30.92	7250	20220927	9.10	11450	-30.92	20230417	7800	1.41	20230626	11450	-30.92	20230417	7250	9.10	20220927	0.39	N	001560	500	50 억	439726	N	N	3	N	N
54	20230721	120121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7930	-90	5	-1.12	3778910	476	12.09	7940	7980	7900	10420	5620	8020	7938.89	4.40	0	-192	8100	8060	7980	7940	7860	8080	7960	50	2400	500	5290	10	1	10000000	793	36.21	0.71	12	0.00	219.00	11111.00	11450	20230417	-30.74	7250	20220927	9.38	11450	-30.74	20230417	7800	1.67	20230626	11450	-30.74	20230417	7250	9.38	20220927	0.39	N	001560	500	50 억	439726	N	N	3	N	N
55	20230721	110121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7920	-100	5	-1.25	1171180	148	3.76	7940	7980	7900	10420	5620	8020	7913.38	4.40	0	-73	8100	8060	7980	7940	7860	8080	7960	50	2400	500	5290	10	1	10000000	792	36.16	0.71	12	0.00	219.00	11111.00	11450	20230417	-30.83	7250	20220927	9.24	11450	-30.83	20230417	7800	1.54	20230626	11450	-30.83	20230417	7250	9.24	20220927	0.39	N	001560	500	50 억	439726	N	N	3	N	N
56	20230721	100121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7900	-120	5	-1.50	680460	86	2.18	7940	7980	7900	10420	5620	8020	7912.33	4.40	0	-14	8100	8060	7980	7940	7860	8080	7960	50	2400	500	5290	10	1	10000000	790	36.07	0.71	12	0.00	219.00	11111.00	11450	20230417	-31.00	7250	20220927	8.97	11450	-31.00	20230417	7800	1.28	20230626	11450	-31.00	20230417	7250	8.97	20220927	0.39	N	001560	500	50 억	439726	N	N	3	N	N
57	20230721	090121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8020	0	3	0.00	0	0	0.00	0	0	0	10420	5620	8020	0.00	4.40	0	0	8100	8060	7980	7940	7860	8080	7960	50	2400	500	5290	10	1	10000000	802	36.62	0.72	12	0.00	219.00	11111.00	11450	20230417	-29.96	7250	20220927	10.62	11450	-29.96	20230417	7800	2.82	20230626	11450	-29.96	20230417	7250	10.62	20220927	0.39	N	001560	500	50 억	439726	N	N	3	N	N
58	20230720	160121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8020	20	2	0.25	31167260	3938	42.23	7920	8020	7900	10400	5600	8000	7911.74	4.40	0	-62	8093	8046	7973	7926	7853	8070	7950	50	2400	500	5280	10	1	10000000	802	36.62	0.72	12	0.04	219.00	11111.00	11450	20230417	-29.96	7250	20220927	10.62	11450	-29.96	20230417	7800	2.82	20230626	11450	-29.96	20230417	7250	10.62	20220927	0.39	N	001560	500	50 억	439790	N	N	3	N	N
59	20230720	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7900	-100	5	-1.25	29013230	3668	39.33	7920	8000	7900	10400	5600	8000	7909.82	4.40	0	-59	8093	8046	7973	7926	7853	8070	7950	50	2400	500	5280	10	1	10000000	790	36.07	0.71	12	0.04	219.00	11111.00	11450	20230417	-31.00	7250	20220927	8.97	11450	-31.00	20230417	7800	1.28	20230626	11450	-31.00	20230417	7250	8.97	20220927	0.39	N	001560	500	50 억	439790	N	N	4	N	N
60	20230720	140121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7910	-90	5	-1.12	26066150	3295	35.33	7920	8000	7900	10400	5600	8000	7910.82	4.40	0	-57	8093	8046	7973	7926	7853	8070	7950	50	2400	500	5280	10	1	10000000	791	36.12	0.71	12	0.03	219.00	11111.00	11450	20230417	-30.92	7250	20220927	9.10	11450	-30.92	20230417	7800	1.41	20230626	11450	-30.92	20230417	7250	9.10	20220927	0.39	N	001560	500	50 억	439790	N	N	4	N	N
61	20230720	130121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7960	-40	5	-0.50	25741610	3254	34.89	7920	8000	7900	10400	5600	8000	7910.76	4.40	0	-46	8093	8046	7973	7926	7853	8070	7950	50	2400	500	5280	10	1	10000000	796	36.35	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.48	7250	20220927	9.79	11450	-30.48	20230417	7800	2.05	20230626	11450	-30.48	20230417	7250	9.79	20220927	0.39	N	001560	500	50 억	439790	N	N	4	N	N
62	20230720	120120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7910	-90	5	-1.12	16719670	2115	22.68	7920	8000	7900	10400	5600	8000	7905.28	4.40	0	-3	8093	8046	7973	7926	7853	8070	7950	50	2400	500	5280	10	1	10000000	791	36.12	0.71	12	0.02	219.00	11111.00	11450	20230417	-30.92	7250	20220927	9.10	11450	-30.92	20230417	7800	1.41	20230626	11450	-30.92	20230417	7250	9.10	20220927	0.39	N	001560	500	50 억	439790	N	N	4	N	N
63	20230720	110120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8000	0	3	0.00	16352880	2069	22.19	7920	8000	7900	10400	5600	8000	7903.76	4.40	0	24	8093	8046	7973	7926	7853	8070	7950	50	2400	500	5280	10	1	10000000	800	36.53	0.72	12	0.02	219.00	11111.00	11450	20230417	-30.13	7250	20220927	10.34	11450	-30.13	20230417	7800	2.56	20230626	11450	-30.13	20230417	7250	10.34	20220927	0.39	N	001560	500	50 억	439790	N	N	4	N	N
64	20230720	100121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7900	-100	5	-1.25	7467650	945	10.13	7920	7950	7900	10400	5600	8000	7902.28	4.40	0	25	8093	8046	7973	7926	7853	8070	7950	50	2400	500	5280	10	1	10000000	790	36.07	0.71	12	0.01	219.00	11111.00	11450	20230417	-31.00	7250	20220927	8.97	11450	-31.00	20230417	7800	1.28	20230626	11450	-31.00	20230417	7250	8.97	20220927	0.39	N	001560	500	50 억	439790	N	N	4	N	N
65	20230720	090120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8000	0	3	0.00	0	0	0.00	0	0	0	10400	5600	8000	0.00	4.40	0	0	8093	8046	7973	7926	7853	8070	7950	50	2400	500	5280	10	1	10000000	800	36.53	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.13	7250	20220927	10.34	11450	-30.13	20230417	7800	2.56	20230626	11450	-30.13	20230417	7250	10.34	20220927	0.39	N	001560	500	50 억	439790	N	N	4	N	N
66	20230719	160122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8000	20	2	0.25	73587980	9283	24.11	7990	8020	7900	10370	5590	7980	7927.17	4.40	0	-615	8200	8090	7960	7850	7720	8025	7785	50	2390	500	5260	10	1	10000000	800	36.53	0.72	12	0.09	219.00	11111.00	11450	20230417	-30.13	7250	20220927	10.34	11450	-30.13	20230417	7800	2.56	20230626	11450	-30.13	20230417	7250	10.34	20220927	0.39	N	001560	500	50 억	440401	N	N	4	N	N
67	20230719	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7940	-40	5	-0.50	66149320	8350	21.69	7990	8020	7900	10370	5590	7980	7922.07	4.40	0	-466	8200	8090	7960	7850	7720	8025	7785	50	2390	500	5260	10	1	10000000	794	36.26	0.71	12	0.08	219.00	11111.00	11450	20230417	-30.66	7250	20220927	9.52	11450	-30.66	20230417	7800	1.79	20230626	11450	-30.66	20230417	7250	9.52	20220927	0.39	N	001560	500	50 억	440401	N	N	12	N	N
68	20230719	140121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7900	-80	5	-1.00	61788760	7802	20.27	7990	8020	7900	10370	5590	7980	7919.61	4.40	0	-275	8200	8090	7960	7850	7720	8025	7785	50	2390	500	5260	10	1	10000000	790	36.07	0.71	12	0.08	219.00	11111.00	11450	20230417	-31.00	7250	20220927	8.97	11450	-31.00	20230417	7800	1.28	20230626	11450	-31.00	20230417	7250	8.97	20220927	0.39	N	001560	500	50 억	440401	N	N	12	N	N
69	20230719	130121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7920	-60	5	-0.75	49855680	6292	16.34	7990	8020	7900	10370	5590	7980	7923.66	4.40	0	-413	8200	8090	7960	7850	7720	8025	7785	50	2390	500	5260	10	1	10000000	792	36.16	0.71	12	0.06	219.00	11111.00	11450	20230417	-30.83	7250	20220927	9.24	11450	-30.83	20230417	7800	1.54	20230626	11450	-30.83	20230417	7250	9.24	20220927	0.39	N	001560	500	50 억	440401	N	N	12	N	N
70	20230719	120121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7920	-60	5	-0.75	47875680	6042	15.69	7990	8020	7900	10370	5590	7980	7923.81	4.40	0	-413	8200	8090	7960	7850	7720	8025	7785	50	2390	500	5260	10	1	10000000	792	36.16	0.71	12	0.06	219.00	11111.00	11450	20230417	-30.83	7250	20220927	9.24	11450	-30.83	20230417	7800	1.54	20230626	11450	-30.83	20230417	7250	9.24	20220927	0.39	N	001560	500	50 억	440401	N	N	12	N	N
71	20230719	110121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7910	-70	5	-0.88	39870280	5031	13.07	7990	8010	7910	10370	5590	7980	7924.92	4.40	0	-239	8200	8090	7960	7850	7720	8025	7785	50	2390	500	5260	10	1	10000000	791	36.12	0.71	12	0.05	219.00	11111.00	11450	20230417	-30.92	7250	20220927	9.10	11450	-30.92	20230417	7800	1.41	20230626	11450	-30.92	20230417	7250	9.10	20220927	0.39	N	001560	500	50 억	440401	N	N	12	N	N
72	20230719	100121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7990	10	2	0.13	31337130	3953	10.27	7990	8010	7910	10370	5590	7980	7927.43	4.40	0	-287	8200	8090	7960	7850	7720	8025	7785	50	2390	500	5260	10	1	10000000	799	36.48	0.72	12	0.04	219.00	11111.00	11450	20230417	-30.22	7250	20220927	10.21	11450	-30.22	20230417	7800	2.44	20230626	11450	-30.22	20230417	7250	10.21	20220927	0.39	N	001560	500	50 억	440401	N	N	12	N	N
73	20230719	090121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8000	20	2	0.25	1966090	246	0.64	7990	8000	7990	10370	5590	7980	7992.24	4.40	0	-4	8200	8090	7960	7850	7720	8025	7785	50	2390	500	5260	10	1	10000000	800	36.53	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.13	7250	20220927	10.34	11450	-30.13	20230417	7800	2.56	20230626	11450	-30.13	20230417	7250	10.34	20220927	0.39	N	001560	500	50 억	440401	N	N	12	N	N
74	20230718	160122	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7980	-30	5	-0.37	85033000	10698	140.23	8010	8070	7830	10410	5610	8010	7948.49	4.41	0	-629	8236	8122	7986	7872	7736	8180	7930	50	2400	500	5280	10	1	10000000	798	36.44	0.72	12	0.11	219.00	11111.00	11450	20230417	-30.31	7250	20220927	10.07	11450	-30.31	20230417	7800	2.31	20230626	11450	-30.31	20230417	7250	10.07	20220927	0.39	N	001560	500	50 억	441144	N	N	12	N	N
75	20230718	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7980	-30	5	-0.37	77983080	9812	128.61	8010	8070	7830	10410	5610	8010	7947.73	4.41	0	-702	8236	8122	7986	7872	7736	8180	7930	50	2400	500	5280	10	1	10000000	798	36.44	0.72	12	0.10	219.00	11111.00	11450	20230417	-30.31	7250	20220927	10.07	11450	-30.31	20230417	7800	2.31	20230626	11450	-30.31	20230417	7250	10.07	20220927	0.39	N	001560	500	50 억	441144	N	N	33	N	N
76	20230718	140120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7930	-80	5	-1.00	62487050	7858	103.00	8010	8070	7830	10410	5610	8010	7952.03	4.41	0	-621	8236	8122	7986	7872	7736	8180	7930	50	2400	500	5280	10	1	10000000	793	36.21	0.71	12	0.08	219.00	11111.00	11450	20230417	-30.74	7250	20220927	9.38	11450	-30.74	20230417	7800	1.67	20230626	11450	-30.74	20230417	7250	9.38	20220927	0.39	N	001560	500	50 억	441144	N	N	33	N	N
77	20230718	130121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8000	-10	5	-0.12	49994590	6286	82.40	8010	8070	7830	10410	5610	8010	7953.32	4.41	0	-605	8236	8122	7986	7872	7736	8180	7930	50	2400	500	5280	10	1	10000000	800	36.53	0.72	12	0.06	219.00	11111.00	11450	20230417	-30.13	7250	20220927	10.34	11450	-30.13	20230417	7800	2.56	20230626	11450	-30.13	20230417	7250	10.34	20220927	0.39	N	001560	500	50 억	441144	N	N	33	N	N
78	20230718	120121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8050	40	2	0.50	49898550	6274	82.24	8010	8070	7830	10410	5610	8010	7953.23	4.41	0	-595	8236	8122	7986	7872	7736	8180	7930	50	2400	500	5280	10	1	10000000	805	36.76	0.72	12	0.06	219.00	11111.00	11450	20230417	-29.69	7250	20220927	11.03	11450	-29.69	20230417	7800	3.21	20230626	11450	-29.69	20230417	7250	11.03	20220927	0.39	N	001560	500	50 억	441144	N	N	33	N	N
79	20230718	110121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8000	-10	5	-0.12	45013430	5664	74.24	8010	8070	7830	10410	5610	8010	7947.29	4.41	0	-577	8236	8122	7986	7872	7736	8180	7930	50	2400	500	5280	10	1	10000000	800	36.53	0.72	12	0.06	219.00	11111.00	11450	20230417	-30.13	7250	20220927	10.34	11450	-30.13	20230417	7800	2.56	20230626	11450	-30.13	20230417	7250	10.34	20220927	0.39	N	001560	500	50 억	441144	N	N	33	N	N
80	20230718	100121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7920	-90	5	-1.12	13161500	1665	21.82	8010	8010	7830	10410	5610	8010	7904.80	4.41	0	-247	8236	8122	7986	7872	7736	8180	7930	50	2400	500	5280	10	1	10000000	792	36.16	0.71	12	0.02	219.00	11111.00	11450	20230417	-30.83	7250	20220927	9.24	11450	-30.83	20230417	7800	1.54	20230626	11450	-30.83	20230417	7250	9.24	20220927	0.39	N	001560	500	50 억	441144	N	N	33	N	N
81	20230718	090120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8010	0	3	0.00	680850	85	1.11	8010	8010	8010	10410	5610	8010	8010.00	4.41	0	0	8236	8122	7986	7872	7736	8180	7930	50	2400	500	5280	10	1	10000000	801	36.58	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.04	7250	20220927	10.48	11450	-30.04	20230417	7800	2.69	20230626	11450	-30.04	20230417	7250	10.48	20220927	0.39	N	001560	500	50 억	441144	N	N	33	N	N
82	20230717	160121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8010	40	2	0.50	60490380	7629	137.09	7950	8100	7850	10360	5580	7970	7928.92	4.41	0	-44	8183	8076	8023	7916	7863	8050	7890	50	2390	500	5260	10	1	10000000	801	36.58	0.72	12	0.08	219.00	11111.00	11450	20230417	-30.04	7250	20220927	10.48	11450	-30.04	20230417	7800	2.69	20230626	11450	-30.04	20230417	7250	10.48	20220927	0.39	N	001560	500	50 억	441191	N	N	33	N	N
83	20230717	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7930	-40	5	-0.50	57797400	7291	131.02	7950	8100	7850	10360	5580	7970	7927.23	4.41	0	-7	8183	8076	8023	7916	7863	8050	7890	50	2390	500	5260	10	1	10000000	793	36.21	0.71	12	0.07	219.00	11111.00	11450	20230417	-30.74	7250	20220927	9.38	11450	-30.74	20230417	7800	1.67	20230626	11450	-30.74	20230417	7250	9.38	20220927	0.39	N	001560	500	50 억	441191	N	N	12	N	N
84	20230717	140121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8000	30	2	0.38	40360760	5103	91.70	7950	8030	7850	10360	5580	7970	7909.22	4.41	0	-5	8183	8076	8023	7916	7863	8050	7890	50	2390	500	5260	10	1	10000000	800	36.53	0.72	12	0.05	219.00	11111.00	11450	20230417	-30.13	7250	20220927	10.34	11450	-30.13	20230417	7800	2.56	20230626	11450	-30.13	20230417	7250	10.34	20220927	0.39	N	001560	500	50 억	441191	N	N	12	N	N
85	20230717	130120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7970	0	3	0.00	39578550	5005	89.94	7950	7970	7850	10360	5580	7970	7907.80	4.41	0	22	8183	8076	8023	7916	7863	8050	7890	50	2390	500	5260	10	1	10000000	797	36.39	0.72	12	0.05	219.00	11111.00	11450	20230417	-30.39	7250	20220927	9.93	11450	-30.39	20230417	7800	2.18	20230626	11450	-30.39	20230417	7250	9.93	20220927	0.39	N	001560	500	50 억	441191	N	N	12	N	N
86	20230717	120121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7950	-20	5	-0.25	30038530	3804	68.36	7950	7960	7850	10360	5580	7970	7896.56	4.41	0	33	8183	8076	8023	7916	7863	8050	7890	50	2390	500	5260	10	1	10000000	795	36.30	0.72	12	0.04	219.00	11111.00	11450	20230417	-30.57	7250	20220927	9.66	11450	-30.57	20230417	7800	1.92	20230626	11450	-30.57	20230417	7250	9.66	20220927	0.39	N	001560	500	50 억	441191	N	N	12	N	N
87	20230717	110121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7920	-50	5	-0.63	25467080	3228	58.01	7950	7960	7850	10360	5580	7970	7889.43	4.41	0	45	8183	8076	8023	7916	7863	8050	7890	50	2390	500	5260	10	1	10000000	792	36.16	0.71	12	0.03	219.00	11111.00	11450	20230417	-30.83	7250	20220927	9.24	11450	-30.83	20230417	7800	1.54	20230626	11450	-30.83	20230417	7250	9.24	20220927	0.39	N	001560	500	50 억	441191	N	N	12	N	N
88	20230717	100121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7900	-70	5	-0.88	24510840	3107	55.83	7950	7960	7850	10360	5580	7970	7888.91	4.41	0	45	8183	8076	8023	7916	7863	8050	7890	50	2390	500	5260	10	1	10000000	790	36.07	0.71	12	0.03	219.00	11111.00	11450	20230417	-31.00	7250	20220927	8.97	11450	-31.00	20230417	7800	1.28	20230626	11450	-31.00	20230417	7250	8.97	20220927	0.39	N	001560	500	50 억	441191	N	N	12	N	N
89	20230717	090121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7950	-20	5	-0.25	445200	56	1.01	7950	7950	7950	10360	5580	7970	7950.00	4.41	0	0	8183	8076	8023	7916	7863	8050	7890	50	2390	500	5260	10	1	10000000	795	36.30	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.57	7250	20220927	9.66	11450	-30.57	20230417	7800	1.92	20230626	11450	-30.57	20230417	7250	9.66	20220927	0.39	N	001560	500	50 억	441191	N	N	12	N	N
90	20230714	160120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7970	-10	5	-0.13	44572660	5564	95.72	7990	8130	7970	10370	5590	7980	8010.90	4.41	0	-274	8246	8112	8046	7912	7846	8080	7880	50	2390	500	5260	10	1	10000000	797	36.39	0.72	12	0.06	219.00	11111.00	11450	20230417	-30.39	7250	20220927	9.93	11450	-30.39	20230417	7800	2.18	20230626	11450	-30.39	20230417	7250	9.93	20220927	0.39	N	001560	500	50 억	441458	N	N	12	N	N
91	20230714	150121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8020	40	2	0.50	37144620	4632	79.68	7990	8130	7970	10370	5590	7980	8019.13	4.41	0	-267	8246	8112	8046	7912	7846	8080	7880	50	2390	500	5260	10	1	10000000	802	36.62	0.72	12	0.05	219.00	11111.00	11450	20230417	-29.96	7250	20220927	10.62	11450	-29.96	20230417	7800	2.82	20230626	11450	-29.96	20230417	7250	10.62	20220927	0.39	N	001560	500	50 억	441458	N	N	153	N	N
92	20230714	140120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8060	80	2	1.00	36637320	4569	78.60	7990	8130	7970	10370	5590	7980	8018.67	4.41	0	-255	8246	8112	8046	7912	7846	8080	7880	50	2390	500	5260	10	1	10000000	806	36.80	0.73	12	0.05	219.00	11111.00	11450	20230417	-29.61	7250	20220927	11.17	11450	-29.61	20230417	7800	3.33	20230626	11450	-29.61	20230417	7250	11.17	20220927	0.39	N	001560	500	50 억	441458	N	N	153	N	N
93	20230714	130120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8070	90	2	1.13	34377740	4289	73.78	7990	8130	7970	10370	5590	7980	8015.33	4.41	0	-215	8246	8112	8046	7912	7846	8080	7880	50	2390	500	5260	10	1	10000000	807	36.85	0.73	12	0.04	219.00	11111.00	11450	20230417	-29.52	7250	20220927	11.31	11450	-29.52	20230417	7800	3.46	20230626	11450	-29.52	20230417	7250	11.31	20220927	0.39	N	001560	500	50 억	441458	N	N	153	N	N
94	20230714	120120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8080	100	2	1.25	22154470	2762	47.51	7990	8130	7970	10370	5590	7980	8021.17	4.41	0	-238	8246	8112	8046	7912	7846	8080	7880	50	2390	500	5260	10	1	10000000	808	36.89	0.73	12	0.03	219.00	11111.00	11450	20230417	-29.43	7250	20220927	11.45	11450	-29.43	20230417	7800	3.59	20230626	11450	-29.43	20230417	7250	11.45	20220927	0.39	N	001560	500	50 억	441458	N	N	153	N	N
95	20230714	110120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8030	50	2	0.63	21126060	2634	45.31	7990	8130	7970	10370	5590	7980	8020.52	4.41	0	-236	8246	8112	8046	7912	7846	8080	7880	50	2390	500	5260	10	1	10000000	803	36.67	0.72	12	0.03	219.00	11111.00	11450	20230417	-29.87	7250	20220927	10.76	11450	-29.87	20230417	7800	2.95	20230626	11450	-29.87	20230417	7250	10.76	20220927	0.39	N	001560	500	50 억	441458	N	N	153	N	N
96	20230714	100121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8100	120	2	1.50	18738740	2337	40.20	7990	8130	7970	10370	5590	7980	8018.29	4.41	0	-265	8246	8112	8046	7912	7846	8080	7880	50	2390	500	5260	10	1	10000000	810	36.99	0.73	12	0.02	219.00	11111.00	11450	20230417	-29.26	7250	20220927	11.72	11450	-29.26	20230417	7800	3.85	20230626	11450	-29.26	20230417	7250	11.72	20220927	0.39	N	001560	500	50 억	441458	N	N	153	N	N
97	20230714	090121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7990	10	2	0.13	23970	3	0.05	7990	7990	7990	10370	5590	7980	7990.00	4.41	0	0	8246	8112	8046	7912	7846	8080	7880	50	2390	500	5260	10	1	10000000	799	36.48	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.22	7250	20220927	10.21	11450	-30.22	20230417	7800	2.44	20230626	11450	-30.22	20230417	7250	10.21	20220927	0.39	N	001560	500	50 억	441458	N	N	153	N	N
98	20230713	160120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7980	-30	5	-0.37	46957680	5813	215.86	8090	8180	7980	10410	5610	8010	8078.05	4.41	0	92	8303	8156	8053	7906	7803	8230	7980	50	2400	500	5280	10	1	10000000	798	36.44	0.72	12	0.06	219.00	11111.00	11450	20230417	-30.31	7250	20220927	10.07	11450	-30.31	20230417	7800	2.31	20230626	11450	-30.31	20230417	7250	10.07	20220927	0.40	N	001560	500	50 억	441285	N	N	153	N	N
99	20230713	150119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8010	0	3	0.00	44842240	5548	206.02	8090	8180	8000	10410	5610	8010	8082.60	4.41	0	103	8303	8156	8053	7906	7803	8230	7980	50	2400	500	5280	10	1	10000000	801	36.58	0.72	12	0.06	219.00	11111.00	11450	20230417	-30.04	7250	20220927	10.48	11450	-30.04	20230417	7800	2.69	20230626	11450	-30.04	20230417	7250	10.48	20220927	0.40	N	001560	500	50 억	441285	N	N	9	N	N
100	20230713	140120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8090	80	2	1.00	34119120	4211	156.37	8090	8180	8070	10410	5610	8010	8102.38	4.41	0	107	8303	8156	8053	7906	7803	8230	7980	50	2400	500	5280	10	1	10000000	809	36.94	0.73	12	0.04	219.00	11111.00	11450	20230417	-29.34	7250	20220927	11.59	11450	-29.34	20230417	7800	3.72	20230626	11450	-29.34	20230417	7250	11.59	20220927	0.40	N	001560	500	50 억	441285	N	N	9	N	N
101	20230713	130119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8170	160	2	2.00	31948730	3943	146.42	8090	8180	8070	10410	5610	8010	8102.65	4.41	0	158	8303	8156	8053	7906	7803	8230	7980	50	2400	500	5280	10	1	10000000	817	37.31	0.74	12	0.04	219.00	11111.00	11450	20230417	-28.65	7250	20220927	12.69	11450	-28.65	20230417	7800	4.74	20230626	11450	-28.65	20230417	7250	12.69	20220927	0.40	N	001560	500	50 억	441285	N	N	9	N	N
102	20230713	120120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8090	80	2	1.00	14407650	1776	65.95	8090	8180	8070	10410	5610	8010	8112.42	4.41	0	233	8303	8156	8053	7906	7803	8230	7980	50	2400	500	5280	10	1	10000000	809	36.94	0.73	12	0.02	219.00	11111.00	11450	20230417	-29.34	7250	20220927	11.59	11450	-29.34	20230417	7800	3.72	20230626	11450	-29.34	20230417	7250	11.59	20220927	0.40	N	001560	500	50 억	441285	N	N	9	N	N
103	20230713	110120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8100	90	2	1.12	14197330	1750	64.98	8090	8180	8080	10410	5610	8010	8112.76	4.41	0	233	8303	8156	8053	7906	7803	8230	7980	50	2400	500	5280	10	1	10000000	810	36.99	0.73	12	0.02	219.00	11111.00	11450	20230417	-29.26	7250	20220927	11.72	11450	-29.26	20230417	7800	3.85	20230626	11450	-29.26	20230417	7250	11.72	20220927	0.40	N	001560	500	50 억	441285	N	N	9	N	N
104	20230713	100120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8130	120	2	1.50	7666710	945	35.09	8090	8180	8080	10410	5610	8010	8112.92	4.41	0	305	8303	8156	8053	7906	7803	8230	7980	50	2400	500	5280	10	1	10000000	813	37.12	0.73	12	0.01	219.00	11111.00	11450	20230417	-29.00	7250	20220927	12.14	11450	-29.00	20230417	7800	4.23	20230626	11450	-29.00	20230417	7250	12.14	20220927	0.40	N	001560	500	50 억	441285	N	N	9	N	N
105	20230713	090117	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8090	80	2	1.00	113260	14	0.52	8090	8090	8090	10410	5610	8010	8090.00	4.41	0	0	8303	8156	8053	7906	7803	8230	7980	50	2400	500	5280	10	1	10000000	809	36.94	0.73	12	0.00	219.00	11111.00	11450	20230417	-29.34	7250	20220927	11.59	11450	-29.34	20230417	7800	3.72	20230626	11450	-29.34	20230417	7250	11.59	20220927	0.40	N	001560	500	50 억	441285	N	N	9	N	N
106	20230712	160120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8010	40	2	0.50	21765480	2693	53.30	7970	8200	7950	10360	5580	7970	8082.27	4.42	0	-350	8076	8022	7996	7942	7916	8010	7930	50	2390	500	5260	10	1	10000000	801	36.58	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.04	7250	20220927	10.48	11450	-30.04	20230417	7800	2.69	20230626	11450	-30.04	20230417	7250	10.48	20220927	0.40	N	001560	500	50 억	441630	N	N	9	N	N
107	20230712	150120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8050	80	2	1.00	21421240	2650	52.44	7970	8200	7950	10360	5580	7970	8083.49	4.42	0	-345	8076	8022	7996	7942	7916	8010	7930	50	2390	500	5260	10	1	10000000	805	36.76	0.72	12	0.03	219.00	11111.00	11450	20230417	-29.69	7250	20220927	11.03	11450	-29.69	20230417	7800	3.21	20230626	11450	-29.69	20230417	7250	11.03	20220927	0.40	N	001560	500	50 억	441630	N	N	13	N	N
108	20230712	140119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8050	80	2	1.00	18360620	2268	44.88	7970	8200	7950	10360	5580	7970	8095.51	4.42	0	-345	8076	8022	7996	7942	7916	8010	7930	50	2390	500	5260	10	1	10000000	805	36.76	0.72	12	0.02	219.00	11111.00	11450	20230417	-29.69	7250	20220927	11.03	11450	-29.69	20230417	7800	3.21	20230626	11450	-29.69	20230417	7250	11.03	20220927	0.40	N	001560	500	50 억	441630	N	N	13	N	N
109	20230712	130120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8120	150	2	1.88	16886140	2086	41.28	7970	8200	7950	10360	5580	7970	8094.99	4.42	0	-207	8076	8022	7996	7942	7916	8010	7930	50	2390	500	5260	10	1	10000000	812	37.08	0.73	12	0.02	219.00	11111.00	11450	20230417	-29.08	7250	20220927	12.00	11450	-29.08	20230417	7800	4.10	20230626	11450	-29.08	20230417	7250	12.00	20220927	0.40	N	001560	500	50 억	441630	N	N	13	N	N
110	20230712	120120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8110	140	2	1.76	14375560	1778	35.19	7970	8200	7950	10360	5580	7970	8085.24	4.42	0	-161	8076	8022	7996	7942	7916	8010	7930	50	2390	500	5260	10	1	10000000	811	37.03	0.73	12	0.02	219.00	11111.00	11450	20230417	-29.17	7250	20220927	11.86	11450	-29.17	20230417	7800	3.97	20230626	11450	-29.17	20230417	7250	11.86	20220927	0.40	N	001560	500	50 억	441630	N	N	13	N	N
111	20230712	110120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8160	190	2	2.38	13141150	1626	32.18	7970	8200	7950	10360	5580	7970	8081.89	4.42	0	-137	8076	8022	7996	7942	7916	8010	7930	50	2390	500	5260	10	1	10000000	816	37.26	0.73	12	0.02	219.00	11111.00	11450	20230417	-28.73	7250	20220927	12.55	11450	-28.73	20230417	7800	4.62	20230626	11450	-28.73	20230417	7250	12.55	20220927	0.40	N	001560	500	50 억	441630	N	N	13	N	N
112	20230712	100120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8050	80	2	1.00	7137760	889	17.59	7970	8180	7950	10360	5580	7970	8028.98	4.42	0	-21	8076	8022	7996	7942	7916	8010	7930	50	2390	500	5260	10	1	10000000	805	36.76	0.72	12	0.01	219.00	11111.00	11450	20230417	-29.69	7250	20220927	11.03	11450	-29.69	20230417	7800	3.21	20230626	11450	-29.69	20230417	7250	11.03	20220927	0.40	N	001560	500	50 억	441630	N	N	13	N	N
113	20230712	090120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7970	0	3	0.00	0	0	0.00	0	0	0	10360	5580	7970	0.00	4.42	0	0	8076	8022	7996	7942	7916	8010	7930	50	2390	500	5260	10	1	10000000	797	36.39	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.39	7250	20220927	9.93	11450	-30.39	20230417	7800	2.18	20230626	11450	-30.39	20230417	7250	9.93	20220927	0.40	N	001560	500	50 억	441630	N	N	13	N	N
114	20230711	160119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7970	-80	5	-0.99	40408480	5053	30.51	8020	8050	7970	10460	5640	8050	7996.93	4.42	0	-1347	8156	8102	8036	7982	7916	8070	7950	50	2410	500	5310	10	1	10000000	797	36.39	0.72	12	0.05	219.00	11111.00	11450	20230417	-30.39	7250	20220927	9.93	11450	-30.39	20230417	7800	2.18	20230626	11450	-30.39	20230417	7250	9.93	20220927	0.41	N	001560	500	50 억	442172	N	N	13	N	N
115	20230711	150118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8020	-30	5	-0.37	39236220	4906	29.62	8020	8050	7970	10460	5640	8050	7997.60	4.42	0	-1295	8156	8102	8036	7982	7916	8070	7950	50	2410	500	5310	10	1	10000000	802	36.62	0.72	12	0.05	219.00	11111.00	11450	20230417	-29.96	7250	20220927	10.62	11450	-29.96	20230417	7800	2.82	20230626	11450	-29.96	20230417	7250	10.62	20220927	0.41	N	001560	500	50 억	442172	N	N	0	N	N
116	20230711	140119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7990	-60	5	-0.75	37251180	4658	28.13	8020	8050	7970	10460	5640	8050	7997.25	4.42	0	-1163	8156	8102	8036	7982	7916	8070	7950	50	2410	500	5310	10	1	10000000	799	36.48	0.72	12	0.05	219.00	11111.00	11450	20230417	-30.22	7250	20220927	10.21	11450	-30.22	20230417	7800	2.44	20230626	11450	-30.22	20230417	7250	10.21	20220927	0.41	N	001560	500	50 억	442172	N	N	0	N	N
117	20230711	130119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7980	-70	5	-0.87	28761890	3603	21.76	8020	8020	7970	10460	5640	8050	7982.76	4.42	0	-1064	8156	8102	8036	7982	7916	8070	7950	50	2410	500	5310	10	1	10000000	798	36.44	0.72	12	0.04	219.00	11111.00	11450	20230417	-30.31	7250	20220927	10.07	11450	-30.31	20230417	7800	2.31	20230626	11450	-30.31	20230417	7250	10.07	20220927	0.41	N	001560	500	50 억	442172	N	N	0	N	N
118	20230711	120119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7980	-70	5	-0.87	26958800	3377	20.39	8020	8020	7970	10460	5640	8050	7983.06	4.42	0	-916	8156	8102	8036	7982	7916	8070	7950	50	2410	500	5310	10	1	10000000	798	36.44	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.31	7250	20220927	10.07	11450	-30.31	20230417	7800	2.31	20230626	11450	-30.31	20230417	7250	10.07	20220927	0.41	N	001560	500	50 억	442172	N	N	0	N	N
119	20230711	110120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7990	-60	5	-0.75	24870000	3115	18.81	8020	8020	7970	10460	5640	8050	7983.95	4.42	0	-690	8156	8102	8036	7982	7916	8070	7950	50	2410	500	5310	10	1	10000000	799	36.48	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.22	7250	20220927	10.21	11450	-30.22	20230417	7800	2.44	20230626	11450	-30.22	20230417	7250	10.21	20220927	0.41	N	001560	500	50 억	442172	N	N	0	N	N
120	20230711	100121	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7980	-70	5	-0.87	9255730	1158	6.99	8020	8020	7980	10460	5640	8050	7992.86	4.42	0	-72	8156	8102	8036	7982	7916	8070	7950	50	2410	500	5310	10	1	10000000	798	36.44	0.72	12	0.01	219.00	11111.00	11450	20230417	-30.31	7250	20220927	10.07	11450	-30.31	20230417	7800	2.31	20230626	11450	-30.31	20230417	7250	10.07	20220927	0.41	N	001560	500	50 억	442172	N	N	0	N	N
121	20230711	090119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8010	-40	5	-0.50	48070	6	0.04	8020	8020	8010	10460	5640	8050	8011.67	4.42	0	-5	8156	8102	8036	7982	7916	8070	7950	50	2410	500	5310	10	1	10000000	801	36.58	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.04	7250	20220927	10.48	11450	-30.04	20230417	7800	2.69	20230626	11450	-30.04	20230417	7250	10.48	20220927	0.41	N	001560	500	50 억	442172	N	N	0	N	N
122	20230710	160120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8050	-60	5	-0.74	29292880	3643	92.13	8070	8090	7970	10540	5680	8110	8040.87	4.43	0	-801	8230	8170	8080	8020	7930	8125	7975	50	2430	500	5350	10	1	10000000	805	36.76	0.72	12	0.04	219.00	11111.00	11450	20230417	-29.69	7250	20220927	11.03	11450	-29.69	20230417	7800	3.21	20230626	11450	-29.69	20230417	7250	11.03	20220927	0.41	N	001560	500	50 억	442971	N	N	1	N	N
123	20230710	150119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8060	-50	5	-0.62	26981850	3356	84.88	8070	8090	7970	10540	5680	8110	8039.88	4.43	0	-616	8230	8170	8080	8020	7930	8125	7975	50	2430	500	5350	10	1	10000000	806	36.80	0.73	12	0.03	219.00	11111.00	11450	20230417	-29.61	7250	20220927	11.17	11450	-29.61	20230417	7800	3.33	20230626	11450	-29.61	20230417	7250	11.17	20220927	0.41	N	001560	500	50 억	442971	N	N	1	N	N
124	20230710	140119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8090	-20	5	-0.25	25409140	3161	79.94	8070	8090	7970	10540	5680	8110	8038.32	4.43	0	-521	8230	8170	8080	8020	7930	8125	7975	50	2430	500	5350	10	1	10000000	809	36.94	0.73	12	0.03	219.00	11111.00	11450	20230417	-29.34	7250	20220927	11.59	11450	-29.34	20230417	7800	3.72	20230626	11450	-29.34	20230417	7250	11.59	20220927	0.41	N	001560	500	50 억	442971	N	N	1	N	N
125	20230710	130118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8080	-30	5	-0.37	18411580	2296	58.07	8070	8090	7970	10540	5680	8110	8018.98	4.43	0	-492	8230	8170	8080	8020	7930	8125	7975	50	2430	500	5350	10	1	10000000	808	36.89	0.73	12	0.02	219.00	11111.00	11450	20230417	-29.43	7250	20220927	11.45	11450	-29.43	20230417	7800	3.59	20230626	11450	-29.43	20230417	7250	11.45	20220927	0.41	N	001560	500	50 억	442971	N	N	1	N	N
126	20230710	120120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8090	-20	5	-0.25	18282360	2280	57.66	8070	8090	7970	10540	5680	8110	8018.58	4.43	0	-476	8230	8170	8080	8020	7930	8125	7975	50	2430	500	5350	10	1	10000000	809	36.94	0.73	12	0.02	219.00	11111.00	11450	20230417	-29.34	7250	20220927	11.59	11450	-29.34	20230417	7800	3.72	20230626	11450	-29.34	20230417	7250	11.59	20220927	0.41	N	001560	500	50 억	442971	N	N	1	N	N
127	20230710	110119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8080	-30	5	-0.37	17570710	2192	55.44	8070	8080	7970	10540	5680	8110	8015.83	4.43	0	-436	8230	8170	8080	8020	7930	8125	7975	50	2430	500	5350	10	1	10000000	808	36.89	0.73	12	0.02	219.00	11111.00	11450	20230417	-29.43	7250	20220927	11.45	11450	-29.43	20230417	7800	3.59	20230626	11450	-29.43	20230417	7250	11.45	20220927	0.41	N	001560	500	50 억	442971	N	N	1	N	N
128	20230710	100119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	7980	-130	5	-1.60	9066180	1135	28.71	8070	8070	7970	10540	5680	8110	7987.82	4.43	0	-365	8230	8170	8080	8020	7930	8125	7975	50	2430	500	5350	10	1	10000000	798	36.44	0.72	12	0.01	219.00	11111.00	11450	20230417	-30.31	7250	20220927	10.07	11450	-30.31	20230417	7800	2.31	20230626	11450	-30.31	20230417	7250	10.07	20220927	0.41	N	001560	500	50 억	442971	N	N	1	N	N
129	20230710	090120	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8030	-80	5	-0.99	201550	25	0.63	8070	8070	8030	10540	5680	8110	8062.00	4.43	0	-5	8230	8170	8080	8020	7930	8125	7975	50	2430	500	5350	10	1	10000000	803	36.67	0.72	12	0.00	219.00	11111.00	11450	20230417	-29.87	7250	20220927	10.76	11450	-29.87	20230417	7800	2.95	20230626	11450	-29.87	20230417	7250	10.76	20220927	0.41	N	001560	500	50 억	442971	N	N	1	N	N
130	20230707	160119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8110	-180	5	-2.17	31906480	3954	52.25	8140	8140	7990	10770	5810	8290	8069.41	4.43	0	-55	8516	8402	8186	8072	7856	8460	8130	50	2480	500	5470	10	1	10000000	811	37.03	0.73	12	0.04	219.00	11111.00	11450	20230417	-29.17	7250	20220927	11.86	11450	-29.17	20230417	7800	3.97	20230626	11450	-29.17	20230417	7250	11.86	20220927	0.40	N	001560	500	50 억	443012	N	N	1	N	N
131	20230707	150119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8080	-210	5	-2.53	29320140	3635	48.03	8140	8140	7990	10770	5810	8290	8066.06	4.43	0	-257	8516	8402	8186	8072	7856	8460	8130	50	2480	500	5470	10	1	10000000	808	36.89	0.73	12	0.04	219.00	11111.00	11450	20230417	-29.43	7250	20220927	11.45	11450	-29.43	20230417	7800	3.59	20230626	11450	-29.43	20230417	7250	11.45	20220927	0.40	N	001560	500	50 억	443012	N	N	6	N	N
132	20230707	140119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8120	-170	5	-2.05	27535450	3414	45.11	8140	8140	7990	10770	5810	8290	8065.45	4.43	0	-257	8516	8402	8186	8072	7856	8460	8130	50	2480	500	5470	10	1	10000000	812	37.08	0.73	12	0.03	219.00	11111.00	11450	20230417	-29.08	7250	20220927	12.00	11450	-29.08	20230417	7800	4.10	20230626	11450	-29.08	20230417	7250	12.00	20220927	0.40	N	001560	500	50 억	443012	N	N	6	N	N
133	20230707	130119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8070	-220	5	-2.65	25652240	3181	42.03	8140	8140	7990	10770	5810	8290	8064.21	4.43	0	-179	8516	8402	8186	8072	7856	8460	8130	50	2480	500	5470	10	1	10000000	807	36.85	0.73	12	0.03	219.00	11111.00	11450	20230417	-29.52	7250	20220927	11.31	11450	-29.52	20230417	7800	3.46	20230626	11450	-29.52	20230417	7250	11.31	20220927	0.40	N	001560	500	50 억	443012	N	N	6	N	N
134	20230707	120119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8010	-280	5	-3.38	25231960	3129	41.35	8140	8140	7990	10770	5810	8290	8063.91	4.43	0	-166	8516	8402	8186	8072	7856	8460	8130	50	2480	500	5470	10	1	10000000	801	36.58	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.04	7250	20220927	10.48	11450	-30.04	20230417	7800	2.69	20230626	11450	-30.04	20230417	7250	10.48	20220927	0.40	N	001560	500	50 억	443012	N	N	6	N	N
135	20230707	110119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8020	-270	5	-3.26	11295500	1402	18.53	8140	8140	7990	10770	5810	8290	8056.70	4.43	0	-154	8516	8402	8186	8072	7856	8460	8130	50	2480	500	5470	10	1	10000000	802	36.62	0.72	12	0.01	219.00	11111.00	11450	20230417	-29.96	7250	20220927	10.62	11450	-29.96	20230417	7800	2.82	20230626	11450	-29.96	20230417	7250	10.62	20220927	0.40	N	001560	500	50 억	443012	N	N	6	N	N
136	20230707	100119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8120	-170	5	-2.05	1742530	215	2.84	8140	8140	8010	10770	5810	8290	8104.79	4.43	0	80	8516	8402	8186	8072	7856	8460	8130	50	2480	500	5470	10	1	10000000	812	37.08	0.73	12	0.00	219.00	11111.00	11450	20230417	-29.08	7250	20220927	12.00	11450	-29.08	20230417	7800	4.10	20230626	11450	-29.08	20230417	7250	12.00	20220927	0.40	N	001560	500	50 억	443012	N	N	6	N	N
137	20230707	090119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8140	-150	5	-1.81	919820	113	1.49	8140	8140	8140	10770	5810	8290	8140.00	4.43	0	81	8516	8402	8186	8072	7856	8460	8130	50	2480	500	5470	10	1	10000000	814	37.17	0.73	12	0.00	219.00	11111.00	11450	20230417	-28.91	7250	20220927	12.28	11450	-28.91	20230417	7800	4.36	20230626	11450	-28.91	20230417	7250	12.28	20220927	0.40	N	001560	500	50 억	443012	N	N	6	N	N
138	20230706	160118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8290	160	2	1.97	61063130	7564	123.01	8200	8300	7970	10560	5700	8130	8072.86	4.45	0	-1013	8650	8390	8260	8000	7870	8325	7935	50	2430	500	5360	10	1	10000000	829	37.85	0.75	12	0.08	219.00	11111.00	11450	20230417	-27.60	7250	20220927	14.34	11450	-27.60	20230417	7800	6.28	20230626	11450	-27.60	20230417	7250	14.34	20220927	0.40	N	001560	500	50 억	444604	N	N	6	N	N
139	20230706	150119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8210	80	2	0.98	55461850	6886	111.99	8200	8250	7970	10560	5700	8130	8054.29	4.45	0	-1149	8650	8390	8260	8000	7870	8325	7935	50	2430	500	5360	10	1	10000000	821	37.49	0.74	12	0.07	219.00	11111.00	11450	20230417	-28.30	7250	20220927	13.24	11450	-28.30	20230417	7800	5.26	20230626	11450	-28.30	20230417	7250	13.24	20220927	0.40	N	001560	500	50 억	444604	N	N	0	N	N
140	20230706	140119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8100	-30	5	-0.37	31010360	3869	62.92	8200	8200	7970	10560	5700	8130	8015.08	4.45	0	-972	8650	8390	8260	8000	7870	8325	7935	50	2430	500	5360	10	1	10000000	810	36.99	0.73	12	0.04	219.00	11111.00	11450	20230417	-29.26	7250	20220927	11.72	11450	-29.26	20230417	7800	3.85	20230626	11450	-29.26	20230417	7250	11.72	20220927	0.40	N	001560	500	50 억	444604	N	N	0	N	N
141	20230706	130118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8080	-50	5	-0.62	12482180	1554	25.27	8200	8200	7990	10560	5700	8130	8032.29	4.45	0	-680	8650	8390	8260	8000	7870	8325	7935	50	2430	500	5360	10	1	10000000	808	36.89	0.73	12	0.02	219.00	11111.00	11450	20230417	-29.43	7250	20220927	11.45	11450	-29.43	20230417	7800	3.59	20230626	11450	-29.43	20230417	7250	11.45	20220927	0.40	N	001560	500	50 억	444604	N	N	0	N	N
142	20230706	120119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8020	-110	5	-1.35	12223310	1522	24.75	8200	8200	7990	10560	5700	8130	8031.08	4.45	0	-648	8650	8390	8260	8000	7870	8325	7935	50	2430	500	5360	10	1	10000000	802	36.62	0.72	12	0.02	219.00	11111.00	11450	20230417	-29.96	7250	20220927	10.62	11450	-29.96	20230417	7800	2.82	20230626	11450	-29.96	20230417	7250	10.62	20220927	0.40	N	001560	500	50 억	444604	N	N	0	N	N
143	20230706	110118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8020	-110	5	-1.35	7824240	974	15.84	8200	8200	7990	10560	5700	8130	8033.10	4.45	0	-518	8650	8390	8260	8000	7870	8325	7935	50	2430	500	5360	10	1	10000000	802	36.62	0.72	12	0.01	219.00	11111.00	11450	20230417	-29.96	7250	20220927	10.62	11450	-29.96	20230417	7800	2.82	20230626	11450	-29.96	20230417	7250	10.62	20220927	0.40	N	001560	500	50 억	444604	N	N	0	N	N
144	20230706	100118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8060	-70	5	-0.86	7463030	929	15.11	8200	8200	7990	10560	5700	8130	8033.40	4.45	0	-517	8650	8390	8260	8000	7870	8325	7935	50	2430	500	5360	10	1	10000000	806	36.80	0.73	12	0.01	219.00	11111.00	11450	20230417	-29.61	7250	20220927	11.17	11450	-29.61	20230417	7800	3.33	20230626	11450	-29.61	20230417	7250	11.17	20220927	0.40	N	001560	500	50 억	444604	N	N	0	N	N
145	20230706	090119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8110	-20	5	-0.25	466260	57	0.93	8200	8200	8110	10560	5700	8130	8180.00	4.45	0	-27	8650	8390	8260	8000	7870	8325	7935	50	2430	500	5360	10	1	10000000	811	37.03	0.73	12	0.00	219.00	11111.00	11450	20230417	-29.17	7250	20220927	11.86	11450	-29.17	20230417	7800	3.97	20230626	11450	-29.17	20230417	7250	11.86	20220927	0.40	N	001560	500	50 억	444604	N	N	0	N	N
146	20230705	160118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8130	-320	5	-3.79	50656970	6148	54.60	8450	8520	8130	10980	5920	8450	8239.59	4.46	0	-1325	8796	8622	8326	8152	7856	8710	8240	50	2530	500	5570	10	1	10000000	813	37.12	0.73	12	0.06	219.00	11111.00	11450	20230417	-29.00	7250	20220927	12.14	11450	-29.00	20230417	7800	4.23	20230626	11450	-29.00	20230417	7250	12.14	20220927	0.40	N	001560	500	50 억	445929	N	N	0	N	N
147	20230705	150118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8160	-290	5	-3.43	42801210	5182	46.02	8450	8520	8130	10980	5920	8450	8259.59	4.46	0	-731	8796	8622	8326	8152	7856	8710	8240	50	2530	500	5570	10	1	10000000	816	37.26	0.73	12	0.05	219.00	11111.00	11450	20230417	-28.73	7250	20220927	12.55	11450	-28.73	20230417	7800	4.62	20230626	11450	-28.73	20230417	7250	12.55	20220927	0.40	N	001560	500	50 억	445929	N	N	0	N	N
148	20230705	140118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8280	-170	5	-2.01	25282340	3033	26.94	8450	8520	8140	10980	5920	8450	8335.75	4.46	0	-633	8796	8622	8326	8152	7856	8710	8240	50	2530	500	5570	10	1	10000000	828	37.81	0.75	12	0.03	219.00	11111.00	11450	20230417	-27.69	7250	20220927	14.21	11450	-27.69	20230417	7800	6.15	20230626	11450	-27.69	20230417	7250	14.21	20220927	0.40	N	001560	500	50 억	445929	N	N	0	N	N
149	20230705	130118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8240	-210	5	-2.49	24686220	2961	26.30	8450	8520	8140	10980	5920	8450	8337.12	4.46	0	-582	8796	8622	8326	8152	7856	8710	8240	50	2530	500	5570	10	1	10000000	824	37.63	0.74	12	0.03	219.00	11111.00	11450	20230417	-28.03	7250	20220927	13.66	11450	-28.03	20230417	7800	5.64	20230626	11450	-28.03	20230417	7250	13.66	20220927	0.40	N	001560	500	50 억	445929	N	N	0	N	N
150	20230705	120118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8330	-120	5	-1.42	24479700	2936	26.07	8450	8520	8140	10980	5920	8450	8337.77	4.46	0	-566	8796	8622	8326	8152	7856	8710	8240	50	2530	500	5570	10	1	10000000	833	38.04	0.75	12	0.03	219.00	11111.00	11450	20230417	-27.25	7250	20220927	14.90	11450	-27.25	20230417	7800	6.79	20230626	11450	-27.25	20230417	7250	14.90	20220927	0.40	N	001560	500	50 억	445929	N	N	0	N	N
151	20230705	110118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8330	-120	5	-1.42	19378000	2313	20.54	8450	8520	8260	10980	5920	8450	8377.86	4.46	0	-560	8796	8622	8326	8152	7856	8710	8240	50	2530	500	5570	10	1	10000000	833	38.04	0.75	12	0.02	219.00	11111.00	11450	20230417	-27.25	7250	20220927	14.90	11450	-27.25	20230417	7800	6.79	20230626	11450	-27.25	20230417	7250	14.90	20220927	0.40	N	001560	500	50 억	445929	N	N	0	N	N
152	20230705	100119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8340	-110	5	-1.30	18474400	2204	19.57	8450	8520	8290	10980	5920	8450	8382.21	4.46	0	-546	8796	8622	8326	8152	7856	8710	8240	50	2530	500	5570	10	1	10000000	834	38.08	0.75	12	0.02	219.00	11111.00	11450	20230417	-27.16	7250	20220927	15.03	11450	-27.16	20230417	7800	6.92	20230626	11450	-27.16	20230417	7250	15.03	20220927	0.40	N	001560	500	50 억	445929	N	N	0	N	N
153	20230705	090119	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8450	0	3	0.00	726700	86	0.76	8450	8450	8450	10980	5920	8450	8450.00	4.46	0	-30	8796	8622	8326	8152	7856	8710	8240	50	2530	500	5570	10	1	10000000	845	38.58	0.76	12	0.00	219.00	11111.00	11450	20230417	-26.20	7250	20220927	16.55	11450	-26.20	20230417	7800	8.33	20230626	11450	-26.20	20230417	7250	16.55	20220927	0.40	N	001560	500	50 억	445929	N	N	0	N	N
154	20230704	160118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8450	340	2	4.19	93286930	11260	70.86	8200	8500	8030	10540	5680	8110	8284.81	4.45	0	4012	8756	8432	8266	7942	7776	8350	7860	50	2430	500	5350	10	1	10000000	845	38.58	0.76	12	0.11	219.00	11111.00	11450	20230417	-26.20	7250	20220927	16.55	11450	-26.20	20230417	7800	8.33	20230626	11450	-26.20	20230417	7250	16.55	20220927	0.40	N	001560	500	50 억	444582	N	N	0	N	N
155	20230704	150118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8460	350	2	4.32	90304520	10907	68.64	8200	8500	8030	10540	5680	8110	8279.50	4.45	0	3890	8756	8432	8266	7942	7776	8350	7860	50	2430	500	5350	10	1	10000000	846	38.63	0.76	12	0.11	219.00	11111.00	11450	20230417	-26.11	7250	20220927	16.69	11450	-26.11	20230417	7800	8.46	20230626	11450	-26.11	20230417	7250	16.69	20220927	0.40	N	001560	500	50 억	444582	N	N	0	N	N
156	20230704	140118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8420	310	2	3.82	77694800	9417	59.26	8200	8490	8030	10540	5680	8110	8250.48	4.45	0	3695	8756	8432	8266	7942	7776	8350	7860	50	2430	500	5350	10	1	10000000	842	38.45	0.76	12	0.09	219.00	11111.00	11450	20230417	-26.46	7250	20220927	16.14	11450	-26.46	20230417	7800	7.95	20230626	11450	-26.46	20230417	7250	16.14	20220927	0.40	N	001560	500	50 억	444582	N	N	0	N	N
157	20230704	130118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8240	130	2	1.60	53928090	6581	41.41	8200	8300	8030	10540	5680	8110	8194.51	4.45	0	3234	8756	8432	8266	7942	7776	8350	7860	50	2430	500	5350	10	1	10000000	824	37.63	0.74	12	0.07	219.00	11111.00	11450	20230417	-28.03	7250	20220927	13.66	11450	-28.03	20230417	7800	5.64	20230626	11450	-28.03	20230417	7250	13.66	20220927	0.40	N	001560	500	50 억	444582	N	N	0	N	N
158	20230704	120118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8250	140	2	1.73	30052610	3665	23.06	8200	8300	8030	10540	5680	8110	8199.89	4.45	0	1140	8756	8432	8266	7942	7776	8350	7860	50	2430	500	5350	10	1	10000000	825	37.67	0.74	12	0.04	219.00	11111.00	11450	20230417	-27.95	7250	20220927	13.79	11450	-27.95	20230417	7800	5.77	20230626	11450	-27.95	20230417	7250	13.79	20220927	0.40	N	001560	500	50 억	444582	N	N	0	N	N
159	20230704	110117	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8280	170	2	2.10	27900990	3405	21.43	8200	8300	8030	10540	5680	8110	8194.12	4.45	0	1047	8756	8432	8266	7942	7776	8350	7860	50	2430	500	5350	10	1	10000000	828	37.81	0.75	12	0.03	219.00	11111.00	11450	20230417	-27.69	7250	20220927	14.21	11450	-27.69	20230417	7800	6.15	20230626	11450	-27.69	20230417	7250	14.21	20220927	0.40	N	001560	500	50 억	444582	N	N	0	N	N
160	20230704	100117	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8250	140	2	1.73	20222090	2477	15.59	8200	8290	8030	10540	5680	8110	8163.94	4.45	0	566	8756	8432	8266	7942	7776	8350	7860	50	2430	500	5350	10	1	10000000	825	37.67	0.74	12	0.02	219.00	11111.00	11450	20230417	-27.95	7250	20220927	13.79	11450	-27.95	20230417	7800	5.77	20230626	11450	-27.95	20230417	7250	13.79	20220927	0.40	N	001560	500	50 억	444582	N	N	0	N	N
161	20230704	090118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8190	80	2	0.99	1771190	216	1.36	8200	8200	8190	10540	5680	8110	8199.95	4.45	0	-93	8756	8432	8266	7942	7776	8350	7860	50	2430	500	5350	10	1	10000000	819	37.40	0.74	12	0.00	219.00	11111.00	11450	20230417	-28.47	7250	20220927	12.97	11450	-28.47	20230417	7800	5.00	20230626	11450	-28.47	20230417	7250	12.97	20220927	0.40	N	001560	500	50 억	444582	N	N	0	N	N
162	20230703	160117	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8110	-290	5	-3.45	130628500	15891	271.50	8400	8590	8100	10920	5880	8400	8220.86	4.46	0	-3689	8580	8490	8310	8220	8040	8535	8265	50	2520	500	5540	10	1	10000000	811	37.03	0.73	12	0.16	219.00	11111.00	11450	20230417	-29.17	7250	20220927	11.86	11450	-29.17	20230417	7800	3.97	20230626	11450	-29.17	20230417	7250	11.86	20220927	0.40	N	001560	500	50 억	445739	N	N	0	N	N
163	20230703	150118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8140	-260	5	-3.10	105007210	12730	217.50	8400	8590	8100	10920	5880	8400	8248.79	4.46	0	-3428	8580	8490	8310	8220	8040	8535	8265	50	2520	500	5540	10	1	10000000	814	37.17	0.73	12	0.13	219.00	11111.00	11450	20230417	-28.91	7250	20220927	12.28	11450	-28.91	20230417	7800	4.36	20230626	11450	-28.91	20230417	7250	12.28	20220927	0.40	N	001560	500	50 억	445739	N	N	0	N	N
164	20230703	140118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8130	-270	5	-3.21	82071190	9908	169.28	8400	8590	8120	10920	5880	8400	8283.31	4.46	0	-3562	8580	8490	8310	8220	8040	8535	8265	50	2520	500	5540	10	1	10000000	813	37.12	0.73	12	0.10	219.00	11111.00	11450	20230417	-29.00	7250	20220927	12.14	11450	-29.00	20230417	7800	4.23	20230626	11450	-29.00	20230417	7250	12.14	20220927	0.40	N	001560	500	50 억	445739	N	N	0	N	N
165	20230703	130117	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8230	-170	5	-2.02	73162520	8816	150.62	8400	8590	8120	10920	5880	8400	8298.82	4.46	0	-3078	8580	8490	8310	8220	8040	8535	8265	50	2520	500	5540	10	1	10000000	823	37.58	0.74	12	0.09	219.00	11111.00	11450	20230417	-28.12	7250	20220927	13.52	11450	-28.12	20230417	7800	5.51	20230626	11450	-28.12	20230417	7250	13.52	20220927	0.40	N	001560	500	50 억	445739	N	N	0	N	N
166	20230703	120117	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8130	-270	5	-3.21	43623350	5264	89.94	8400	8400	8120	10920	5880	8400	8287.09	4.46	0	-2094	8580	8490	8310	8220	8040	8535	8265	50	2520	500	5540	10	1	10000000	813	37.12	0.73	12	0.05	219.00	11111.00	11450	20230417	-29.00	7250	20220927	12.14	11450	-29.00	20230417	7800	4.23	20230626	11450	-29.00	20230417	7250	12.14	20220927	0.40	N	001560	500	50 억	445739	N	N	0	N	N
167	20230703	110118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8230	-170	5	-2.02	36530270	4393	75.06	8400	8400	8140	10920	5880	8400	8315.54	4.46	0	-1835	8580	8490	8310	8220	8040	8535	8265	50	2520	500	5540	10	1	10000000	823	37.58	0.74	12	0.04	219.00	11111.00	11450	20230417	-28.12	7250	20220927	13.52	11450	-28.12	20230417	7800	5.51	20230626	11450	-28.12	20230417	7250	13.52	20220927	0.40	N	001560	500	50 억	445739	N	N	0	N	N
168	20230703	100117	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8310	-90	5	-1.07	18986560	2268	38.75	8400	8400	8310	10920	5880	8400	8371.49	4.46	0	-112	8580	8490	8310	8220	8040	8535	8265	50	2520	500	5540	10	1	10000000	831	37.95	0.75	12	0.02	219.00	11111.00	11450	20230417	-27.42	7250	20220927	14.62	11450	-27.42	20230417	7800	6.54	20230626	11450	-27.42	20230417	7250	14.62	20220927	0.40	N	001560	500	50 억	445739	N	N	0	N	N
169	20230703	090118	57	100.00	KOSPI		비금속광물	N	N	N	N	N	8380	-20	5	-0.24	5131540	611	10.44	8400	8400	8380	10920	5880	8400	8398.59	4.46	0	23	8580	8490	8310	8220	8040	8535	8265	50	2520	500	5540	10	1	10000000	838	38.26	0.75	12	0.01	219.00	11111.00	11450	20230417	-26.81	7250	20220927	15.59	11450	-26.81	20230417	7800	7.44	20230626	11450	-26.81	20230417	7250	15.59	20220927	0.40	N	001560	500	50 억	445739	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History