KissMeData/006390/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	670	2	4.08	344827960	20296	65.70	16580	17200	16580	21300	11500	16420	16989.95	0.32	0	6523	16966	16692	16436	16162	15906	16830	16300	966	4900	5000	11490	10	1	19327672	3303	8.67	0.91	12	0.11	1972.00	18827.00	28000	20220804	-38.96	16040	20230726	6.55	18990	-10.01	20230221	16040	6.55	20230726	28000	-38.96	20220804	16040	6.55	20230726	0.48	N	006390	5000	966 억	61138	N	N	2	N	N
3	20230731	150218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17060	640	2	3.90	336728940	19822	64.17	16580	17200	16580	21300	11500	16420	16987.64	0.32	0	6438	16966	16692	16436	16162	15906	16830	16300	966	4900	5000	11490	10	1	19327672	3297	8.65	0.91	12	0.10	1972.00	18827.00	28000	20220804	-39.07	16040	20230726	6.36	18990	-10.16	20230221	16040	6.36	20230726	28000	-39.07	20220804	16040	6.36	20230726	0.48	N	006390	5000	966 억	61138	N	N	8	N	N
4	20230731	140219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	670	2	4.08	321343810	18921	61.25	16580	17200	16580	21300	11500	16420	16983.45	0.32	0	5781	16966	16692	16436	16162	15906	16830	16300	966	4900	5000	11490	10	1	19327672	3303	8.67	0.91	12	0.10	1972.00	18827.00	28000	20220804	-38.96	16040	20230726	6.55	18990	-10.01	20230221	16040	6.55	20230726	28000	-38.96	20220804	16040	6.55	20230726	0.48	N	006390	5000	966 억	61138	N	N	8	N	N
5	20230731	130218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	670	2	4.08	303296930	17866	57.84	16580	17200	16580	21300	11500	16420	16976.21	0.32	0	5508	16966	16692	16436	16162	15906	16830	16300	966	4900	5000	11490	10	1	19327672	3303	8.67	0.91	12	0.09	1972.00	18827.00	28000	20220804	-38.96	16040	20230726	6.55	18990	-10.01	20230221	16040	6.55	20230726	28000	-38.96	20220804	16040	6.55	20230726	0.48	N	006390	5000	966 억	61138	N	N	8	N	N
6	20230731	120221	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17020	600	2	3.65	282146930	16627	53.82	16580	17200	16580	21300	11500	16420	16969.20	0.32	0	5386	16966	16692	16436	16162	15906	16830	16300	966	4900	5000	11490	10	1	19327672	3290	8.63	0.90	12	0.09	1972.00	18827.00	28000	20220804	-39.21	16040	20230726	6.11	18990	-10.37	20230221	16040	6.11	20230726	28000	-39.21	20220804	16040	6.11	20230726	0.48	N	006390	5000	966 억	61138	N	N	8	N	N
7	20230731	110220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17060	640	2	3.90	237721370	14022	45.39	16580	17200	16580	21300	11500	16420	16953.46	0.32	0	4245	16966	16692	16436	16162	15906	16830	16300	966	4900	5000	11490	10	1	19327672	3297	8.65	0.91	12	0.07	1972.00	18827.00	28000	20220804	-39.07	16040	20230726	6.36	18990	-10.16	20230221	16040	6.36	20230726	28000	-39.07	20220804	16040	6.36	20230726	0.48	N	006390	5000	966 억	61138	N	N	8	N	N
8	20230731	100219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17010	590	2	3.59	124162610	7382	23.90	16580	17010	16580	21300	11500	16420	16819.64	0.32	0	1226	16966	16692	16436	16162	15906	16830	16300	966	4900	5000	11490	10	1	19327672	3288	8.63	0.90	12	0.04	1972.00	18827.00	28000	20220804	-39.25	16040	20230726	6.05	18990	-10.43	20230221	16040	6.05	20230726	28000	-39.25	20220804	16040	6.05	20230726	0.48	N	006390	5000	966 억	61138	N	N	8	N	N
9	20230731	090218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16580	160	2	0.97	2752280	166	0.54	16580	16580	16580	21300	11500	16420	16580.00	0.32	0	2	16966	16692	16436	16162	15906	16830	16300	966	4900	5000	11490	10	1	19327672	3205	8.41	0.88	12	0.00	1972.00	18827.00	28000	20220804	-40.79	16040	20230726	3.37	18990	-12.69	20230221	16040	3.37	20230726	28000	-40.79	20220804	16040	3.37	20230726	0.48	N	006390	5000	966 억	61138	N	N	8	N	N
10	20230728	160218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16420	170	2	1.05	510475080	30891	130.09	16180	16710	16180	21100	11380	16250	16525.04	0.28	0	6008	16683	16466	16283	16066	15883	16575	16175	966	4860	5000	11370	10	1	19327672	3174	8.33	0.87	12	0.16	1972.00	18827.00	28000	20220804	-41.36	16040	20230726	2.37	18990	-13.53	20230221	16040	2.37	20230726	28000	-41.36	20220804	16040	2.37	20230726	0.48	N	006390	5000	966 억	54195	N	N	8	N	N
11	20230728	150217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16510	260	2	1.60	492821520	29818	125.57	16180	16710	16180	21100	11380	16250	16527.65	0.28	0	5901	16683	16466	16283	16066	15883	16575	16175	966	4860	5000	11370	10	1	19327672	3191	8.37	0.88	12	0.15	1972.00	18827.00	28000	20220804	-41.04	16040	20230726	2.93	18990	-13.06	20230221	16040	2.93	20230726	28000	-41.04	20220804	16040	2.93	20230726	0.48	N	006390	5000	966 억	54195	N	N	0	N	N
12	20230728	140218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16580	330	2	2.03	406661900	24587	103.54	16180	16710	16180	21100	11380	16250	16539.71	0.28	0	4245	16683	16466	16283	16066	15883	16575	16175	966	4860	5000	11370	10	1	19327672	3205	8.41	0.88	12	0.13	1972.00	18827.00	28000	20220804	-40.79	16040	20230726	3.37	18990	-12.69	20230221	16040	3.37	20230726	28000	-40.79	20220804	16040	3.37	20230726	0.48	N	006390	5000	966 억	54195	N	N	0	N	N
13	20230728	130218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16560	310	2	1.91	374245500	22624	95.27	16180	16710	16180	21100	11380	16250	16541.97	0.28	0	4078	16683	16466	16283	16066	15883	16575	16175	966	4860	5000	11370	10	1	19327672	3201	8.40	0.88	12	0.12	1972.00	18827.00	28000	20220804	-40.86	16040	20230726	3.24	18990	-12.80	20230221	16040	3.24	20230726	28000	-40.86	20220804	16040	3.24	20230726	0.48	N	006390	5000	966 억	54195	N	N	0	N	N
14	20230728	120217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16610	360	2	2.22	301058640	18198	76.64	16180	16710	16180	21100	11380	16250	16543.50	0.28	0	4116	16683	16466	16283	16066	15883	16575	16175	966	4860	5000	11370	10	1	19327672	3210	8.42	0.88	12	0.09	1972.00	18827.00	28000	20220804	-40.68	16040	20230726	3.55	18990	-12.53	20230221	16040	3.55	20230726	28000	-40.68	20220804	16040	3.55	20230726	0.48	N	006390	5000	966 억	54195	N	N	0	N	N
15	20230728	110219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16570	320	2	1.97	239153860	14463	60.91	16180	16650	16180	21100	11380	16250	16535.56	0.28	0	3400	16683	16466	16283	16066	15883	16575	16175	966	4860	5000	11370	10	1	19327672	3203	8.40	0.88	12	0.07	1972.00	18827.00	28000	20220804	-40.82	16040	20230726	3.30	18990	-12.74	20230221	16040	3.30	20230726	28000	-40.82	20220804	16040	3.30	20230726	0.48	N	006390	5000	966 억	54195	N	N	0	N	N
16	20230728	100218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16590	340	2	2.09	118350570	7164	30.17	16180	16640	16180	21100	11380	16250	16520.18	0.28	0	777	16683	16466	16283	16066	15883	16575	16175	966	4860	5000	11370	10	1	19327672	3206	8.41	0.88	12	0.04	1972.00	18827.00	28000	20220804	-40.75	16040	20230726	3.43	18990	-12.64	20230221	16040	3.43	20230726	28000	-40.75	20220804	16040	3.43	20230726	0.48	N	006390	5000	966 억	54195	N	N	0	N	N
17	20230728	090219	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16250	0	3	0.00	2983070	184	0.77	16180	16250	16180	21100	11380	16250	16212.34	0.28	0	85	16683	16466	16283	16066	15883	16575	16175	966	4860	5000	11370	10	1	19327672	3141	8.24	0.86	12	0.00	1972.00	18827.00	28000	20220804	-41.96	16040	20230726	1.31	18990	-14.43	20230221	16040	1.31	20230726	28000	-41.96	20220804	16040	1.31	20230726	0.48	N	006390	5000	966 억	54195	N	N	0	N	N
18	20230727	160218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16250	120	2	0.74	377632770	23121	57.38	16100	16500	16100	20950	11300	16130	16333.43	0.27	-12555	1715	17190	16660	16350	15820	15510	16505	15665	966	4825	5000	11290	10	1	19327672	3141	8.24	0.86	12	0.12	1972.00	18827.00	28000	20220804	-41.96	16040	20230726	1.31	18990	-14.43	20230221	16040	1.31	20230726	28000	-41.96	20220804	16040	1.31	20230726	0.48	N	006390	5000	966 억	51436	N	N	0	N	N
19	20230727	150216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16450	320	2	1.98	356781510	21842	54.21	16100	16500	16100	20950	11300	16130	16334.65	0.27	-12555	1668	17190	16660	16350	15820	15510	16505	15665	966	4825	5000	11290	10	1	19327672	3179	8.34	0.87	12	0.11	1972.00	18827.00	28000	20220804	-41.25	16040	20230726	2.56	18990	-13.38	20230221	16040	2.56	20230726	28000	-41.25	20220804	16040	2.56	20230726	0.48	N	006390	5000	966 억	51436	N	N	0	N	N
20	20230727	140217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16350	220	2	1.36	316513210	19395	48.14	16100	16470	16100	20950	11300	16130	16319.32	0.27	-12555	2266	17190	16660	16350	15820	15510	16505	15665	966	4825	5000	11290	10	1	19327672	3160	8.29	0.87	12	0.10	1972.00	18827.00	28000	20220804	-41.61	16040	20230726	1.93	18990	-13.90	20230221	16040	1.93	20230726	28000	-41.61	20220804	16040	1.93	20230726	0.48	N	006390	5000	966 억	51436	N	N	0	N	N
21	20230727	130218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16320	190	2	1.18	257791850	15790	39.19	16100	16470	16100	20950	11300	16130	16326.27	0.27	-12555	2452	17190	16660	16350	15820	15510	16505	15665	966	4825	5000	11290	10	1	19327672	3154	8.28	0.87	12	0.08	1972.00	18827.00	28000	20220804	-41.71	16040	20230726	1.75	18990	-14.06	20230221	16040	1.75	20230726	28000	-41.71	20220804	16040	1.75	20230726	0.48	N	006390	5000	966 억	51436	N	N	0	N	N
22	20230727	120218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16460	330	2	2.05	239446830	14666	36.40	16100	16470	16100	20950	11300	16130	16326.66	0.27	-12555	2706	17190	16660	16350	15820	15510	16505	15665	966	4825	5000	11290	10	1	19327672	3181	8.35	0.87	12	0.08	1972.00	18827.00	28000	20220804	-41.21	16040	20230726	2.62	18990	-13.32	20230221	16040	2.62	20230726	28000	-41.21	20220804	16040	2.62	20230726	0.48	N	006390	5000	966 억	51436	N	N	0	N	N
23	20230727	110217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16330	200	2	1.24	181409390	11123	27.61	16100	16470	16100	20950	11300	16130	16309.39	0.27	-12555	2732	17190	16660	16350	15820	15510	16505	15665	966	4825	5000	11290	10	1	19327672	3156	8.28	0.87	12	0.06	1972.00	18827.00	28000	20220804	-41.68	16040	20230726	1.81	18990	-14.01	20230221	16040	1.81	20230726	28000	-41.68	20220804	16040	1.81	20230726	0.48	N	006390	5000	966 억	51436	N	N	0	N	N
24	20230727	100217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16390	260	2	1.61	114976810	7061	17.52	16100	16470	16100	20950	11300	16130	16283.36	0.27	-12555	1801	17190	16660	16350	15820	15510	16505	15665	966	4825	5000	11290	10	1	19327672	3168	8.31	0.87	12	0.04	1972.00	18827.00	28000	20220804	-41.46	16040	20230726	2.18	18990	-13.69	20230221	16040	2.18	20230726	28000	-41.46	20220804	16040	2.18	20230726	0.48	N	006390	5000	966 억	51436	N	N	0	N	N
25	20230727	090218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16130	0	3	0.00	7109810	441	1.09	16100	16150	16100	20950	11300	16130	16122.02	0.27	-12555	154	17190	16660	16350	15820	15510	16505	15665	966	4825	5000	11290	10	1	19327672	3118	8.18	0.86	12	0.00	1972.00	18827.00	28000	20220804	-42.39	16040	20230726	0.56	18990	-15.06	20230221	16040	0.56	20230726	28000	-42.39	20220804	16040	0.56	20230726	0.48	N	006390	5000	966 억	51436	N	N	0	N	N
26	20230726	160216	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	16130	-680	5	-4.05	655790870	40259	182.89	16730	16880	16040	21850	11770	16810	16289.32	0.33	0	-10688	17236	17022	16906	16692	16576	16965	16635	966	5040	5000	11760	10	1	19327672	3118	8.18	0.86	12	0.21	1972.00	18827.00	28000	20220804	-42.39	16040	20230726	0.56	18990	-15.06	20230221	16040	0.56	20230726	28000	-42.39	20220804	16040	0.56	20230726	0.49	N	006390	5000	966 억	63991	N	N	0	N	N
27	20230726	150218	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	16150	-660	5	-3.93	593115840	36370	165.22	16730	16880	16100	21850	11770	16810	16307.83	0.33	0	-10996	17236	17022	16906	16692	16576	16965	16635	966	5040	5000	11760	10	1	19327672	3121	8.19	0.86	12	0.19	1972.00	18827.00	28000	20220804	-42.32	16100	20230726	0.31	18990	-14.96	20230221	16100	0.31	20230726	28000	-42.32	20220804	16100	0.31	20230726	0.49	N	006390	5000	966 억	63991	N	N	0	N	N
28	20230726	140217	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	16140	-670	5	-3.99	530096950	32464	147.48	16730	16880	16100	21850	11770	16810	16328.76	0.33	0	-11125	17236	17022	16906	16692	16576	16965	16635	966	5040	5000	11760	10	1	19327672	3119	8.18	0.86	12	0.17	1972.00	18827.00	28000	20220804	-42.36	16100	20230726	0.25	18990	-15.01	20230221	16100	0.25	20230726	28000	-42.36	20220804	16100	0.25	20230726	0.49	N	006390	5000	966 억	63991	N	N	0	N	N
29	20230726	130215	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	16150	-660	5	-3.93	433738880	26494	120.36	16730	16880	16120	21850	11770	16810	16371.21	0.33	0	-7450	17236	17022	16906	16692	16576	16965	16635	966	5040	5000	11760	10	1	19327672	3121	8.19	0.86	12	0.14	1972.00	18827.00	28000	20220804	-42.32	16120	20230726	0.19	18990	-14.96	20230221	16120	0.19	20230726	28000	-42.32	20220804	16120	0.19	20230726	0.49	N	006390	5000	966 억	63991	N	N	0	N	N
30	20230726	120216	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	16280	-530	5	-3.15	326536460	19874	90.28	16730	16880	16200	21850	11770	16810	16430.33	0.33	0	-4748	17236	17022	16906	16692	16576	16965	16635	966	5040	5000	11760	10	1	19327672	3147	8.26	0.86	12	0.10	1972.00	18827.00	28000	20220804	-41.86	16200	20230726	0.49	18990	-14.27	20230221	16200	0.49	20230726	28000	-41.86	20220804	16200	0.49	20230726	0.49	N	006390	5000	966 억	63991	N	N	0	N	N
31	20230726	110216	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	16360	-450	5	-2.68	287961320	17501	79.50	16730	16880	16240	21850	11770	16810	16453.99	0.33	0	-4954	17236	17022	16906	16692	16576	16965	16635	966	5040	5000	11760	10	1	19327672	3162	8.30	0.87	12	0.09	1972.00	18827.00	28000	20220804	-41.57	16240	20230726	0.74	18990	-13.85	20230221	16240	0.74	20230726	28000	-41.57	20220804	16240	0.74	20230726	0.49	N	006390	5000	966 억	63991	N	N	0	N	N
32	20230726	100217	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	16450	-360	5	-2.14	151553240	9159	41.61	16730	16880	16400	21850	11770	16810	16546.92	0.33	0	-3687	17236	17022	16906	16692	16576	16965	16635	966	5040	5000	11760	10	1	19327672	3179	8.34	0.87	12	0.05	1972.00	18827.00	28000	20220804	-41.25	16400	20230726	0.30	18990	-13.38	20230221	16400	0.30	20230726	28000	-41.25	20220804	16400	0.30	20230726	0.49	N	006390	5000	966 억	63991	N	N	0	N	N
33	20230726	090216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16810	0	3	0.00	1423240	85	0.39	16730	16810	16730	21850	11770	16810	16744.00	0.33	0	-1	17236	17022	16906	16692	16576	16965	16635	966	5040	5000	11760	10	1	19327672	3249	8.52	0.89	12	0.00	1972.00	18827.00	28000	20220804	-39.96	16470	20230314	2.06	18990	-11.48	20230221	16470	2.06	20230314	28000	-39.96	20220804	16470	2.06	20230314	0.49	N	006390	5000	966 억	63991	N	N	0	N	N
34	20230725	160215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16810	-160	5	-0.94	369839600	21934	133.05	16980	17120	16790	22050	11880	16970	16861.48	0.33	0	1181	17256	17112	16946	16802	16636	17185	16875	966	5085	5000	11870	10	1	19327672	3249	8.52	0.89	12	0.11	1972.00	18827.00	28000	20220804	-39.96	16470	20230314	2.06	18990	-11.48	20230221	16470	2.06	20230314	28000	-39.96	20220804	16470	2.06	20230314	0.49	N	006390	5000	966 억	63197	N	N	0	N	N
35	20230725	150213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16870	-100	5	-0.59	334372560	19827	120.27	16980	17120	16790	22050	11880	16970	16864.51	0.33	0	1214	17256	17112	16946	16802	16636	17185	16875	966	5085	5000	11870	10	1	19327672	3261	8.55	0.90	12	0.10	1972.00	18827.00	28000	20220804	-39.75	16470	20230314	2.43	18990	-11.16	20230221	16470	2.43	20230314	28000	-39.75	20220804	16470	2.43	20230314	0.49	N	006390	5000	966 억	63197	N	N	0	N	N
36	20230725	140215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16850	-120	5	-0.71	299415950	17754	107.70	16980	17120	16790	22050	11880	16970	16864.70	0.33	0	1232	17256	17112	16946	16802	16636	17185	16875	966	5085	5000	11870	10	1	19327672	3257	8.54	0.89	12	0.09	1972.00	18827.00	28000	20220804	-39.82	16470	20230314	2.31	18990	-11.27	20230221	16470	2.31	20230314	28000	-39.82	20220804	16470	2.31	20230314	0.49	N	006390	5000	966 억	63197	N	N	0	N	N
37	20230725	130215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16830	-140	5	-0.82	213335670	12642	76.69	16980	17120	16790	22050	11880	16970	16875.15	0.33	0	1468	17256	17112	16946	16802	16636	17185	16875	966	5085	5000	11870	10	1	19327672	3253	8.53	0.89	12	0.07	1972.00	18827.00	28000	20220804	-39.89	16470	20230314	2.19	18990	-11.37	20230221	16470	2.19	20230314	28000	-39.89	20220804	16470	2.19	20230314	0.49	N	006390	5000	966 억	63197	N	N	0	N	N
38	20230725	120216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16850	-120	5	-0.71	202856100	12020	72.91	16980	17120	16790	22050	11880	16970	16876.55	0.33	0	1461	17256	17112	16946	16802	16636	17185	16875	966	5085	5000	11870	10	1	19327672	3257	8.54	0.89	12	0.06	1972.00	18827.00	28000	20220804	-39.82	16470	20230314	2.31	18990	-11.27	20230221	16470	2.31	20230314	28000	-39.82	20220804	16470	2.31	20230314	0.49	N	006390	5000	966 억	63197	N	N	0	N	N
39	20230725	110215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16860	-110	5	-0.65	149017420	8823	53.52	16980	17120	16790	22050	11880	16970	16889.65	0.33	0	1166	17256	17112	16946	16802	16636	17185	16875	966	5085	5000	11870	10	1	19327672	3259	8.55	0.90	12	0.05	1972.00	18827.00	28000	20220804	-39.79	16470	20230314	2.37	18990	-11.22	20230221	16470	2.37	20230314	28000	-39.79	20220804	16470	2.37	20230314	0.49	N	006390	5000	966 억	63197	N	N	0	N	N
40	20230725	100215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17060	90	2	0.53	96488030	5716	34.67	16980	17120	16790	22050	11880	16970	16880.34	0.33	0	1383	17256	17112	16946	16802	16636	17185	16875	966	5085	5000	11870	10	1	19327672	3297	8.65	0.91	12	0.03	1972.00	18827.00	28000	20220804	-39.07	16470	20230314	3.58	18990	-10.16	20230221	16470	3.58	20230314	28000	-39.07	20220804	16470	3.58	20230314	0.49	N	006390	5000	966 억	63197	N	N	0	N	N
41	20230725	090215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16990	20	2	0.12	2008460	118	0.72	16980	17120	16980	22050	11880	16970	17020.85	0.33	0	7	17256	17112	16946	16802	16636	17185	16875	966	5085	5000	11870	10	1	19327672	3284	8.62	0.90	12	0.00	1972.00	18827.00	28000	20220804	-39.32	16470	20230314	3.16	18990	-10.53	20230221	16470	3.16	20230314	28000	-39.32	20220804	16470	3.16	20230314	0.49	N	006390	5000	966 억	63197	N	N	0	N	N
42	20230724	160214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16970	10	2	0.06	278652280	16476	114.88	16960	17090	16780	22000	11880	16960	16912.62	0.33	0	38	17233	17096	16993	16856	16753	17045	16805	966	5060	5000	11870	10	1	19327672	3280	8.61	0.90	12	0.09	1972.00	18827.00	28000	20220804	-39.39	16470	20230314	3.04	18990	-10.64	20230221	16470	3.04	20230314	28000	-39.39	20220804	16470	3.04	20230314	0.49	N	006390	5000	966 억	63333	N	N	0	N	N
43	20230724	150214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16980	20	2	0.12	243254020	14393	100.36	16960	17090	16780	22000	11880	16960	16900.86	0.33	0	-394	17233	17096	16993	16856	16753	17045	16805	966	5060	5000	11870	10	1	19327672	3282	8.61	0.90	12	0.07	1972.00	18827.00	28000	20220804	-39.36	16470	20230314	3.10	18990	-10.58	20230221	16470	3.10	20230314	28000	-39.36	20220804	16470	3.10	20230314	0.49	N	006390	5000	966 억	63333	N	N	0	N	N
44	20230724	140212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16820	-140	5	-0.83	170452790	10085	70.32	16960	17090	16820	22000	11880	16960	16901.62	0.33	0	-540	17233	17096	16993	16856	16753	17045	16805	966	5060	5000	11870	10	1	19327672	3251	8.53	0.89	12	0.05	1972.00	18827.00	28000	20220804	-39.93	16470	20230314	2.13	18990	-11.43	20230221	16470	2.13	20230314	28000	-39.93	20220804	16470	2.13	20230314	0.49	N	006390	5000	966 억	63333	N	N	0	N	N
45	20230724	130215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16840	-120	5	-0.71	122358850	7233	50.43	16960	17090	16830	22000	11880	16960	16916.75	0.33	0	-648	17233	17096	16993	16856	16753	17045	16805	966	5060	5000	11870	10	1	19327672	3255	8.54	0.89	12	0.04	1972.00	18827.00	28000	20220804	-39.86	16470	20230314	2.25	18990	-11.32	20230221	16470	2.25	20230314	28000	-39.86	20220804	16470	2.25	20230314	0.49	N	006390	5000	966 억	63333	N	N	0	N	N
46	20230724	120214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16880	-80	5	-0.47	99411710	5871	40.94	16960	17090	16840	22000	11880	16960	16932.67	0.33	0	-562	17233	17096	16993	16856	16753	17045	16805	966	5060	5000	11870	10	1	19327672	3263	8.56	0.90	12	0.03	1972.00	18827.00	28000	20220804	-39.71	16470	20230314	2.49	18990	-11.11	20230221	16470	2.49	20230314	28000	-39.71	20220804	16470	2.49	20230314	0.49	N	006390	5000	966 억	63333	N	N	0	N	N
47	20230724	110215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16970	10	2	0.06	67645650	3994	27.85	16960	17090	16840	22000	11880	16960	16936.82	0.33	0	-638	17233	17096	16993	16856	16753	17045	16805	966	5060	5000	11870	10	1	19327672	3280	8.61	0.90	12	0.02	1972.00	18827.00	28000	20220804	-39.39	16470	20230314	3.04	18990	-10.64	20230221	16470	3.04	20230314	28000	-39.39	20220804	16470	3.04	20230314	0.49	N	006390	5000	966 억	63333	N	N	0	N	N
48	20230724	100212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16880	-80	5	-0.47	30384060	1791	12.49	16960	17090	16850	22000	11880	16960	16964.86	0.33	0	-166	17233	17096	16993	16856	16753	17045	16805	966	5060	5000	11870	10	1	19327672	3263	8.56	0.90	12	0.01	1972.00	18827.00	28000	20220804	-39.71	16470	20230314	2.49	18990	-11.11	20230221	16470	2.49	20230314	28000	-39.71	20220804	16470	2.49	20230314	0.49	N	006390	5000	966 억	63333	N	N	0	N	N
49	20230724	090213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16960	0	3	0.00	1797760	106	0.74	16960	16960	16960	22000	11880	16960	16960.00	0.33	0	0	17233	17096	16993	16856	16753	17045	16805	966	5060	5000	11870	10	1	19327672	3278	8.60	0.90	12	0.00	1972.00	18827.00	28000	20220804	-39.43	16470	20230314	2.98	18990	-10.69	20230221	16470	2.98	20230314	28000	-39.43	20220804	16470	2.98	20230314	0.49	N	006390	5000	966 억	63333	N	N	0	N	N
50	20230721	160213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16960	-110	5	-0.64	243842350	14342	116.40	17070	17130	16890	22150	11950	17070	17001.98	0.34	0	-2054	17350	17210	17090	16950	16830	17200	16940	966	5100	5000	11940	10	1	19327672	3278	8.60	0.90	12	0.07	1972.00	18827.00	28000	20220804	-39.43	16470	20230314	2.98	18990	-10.69	20230221	16470	2.98	20230314	28000	-39.43	20220804	16470	2.98	20230314	0.49	N	006390	5000	966 억	65435	N	N	6	N	N
51	20230721	150215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17050	-20	5	-0.12	234224630	13776	111.81	17070	17130	16890	22150	11950	17070	17002.37	0.34	0	-2047	17350	17210	17090	16950	16830	17200	16940	966	5100	5000	11940	10	1	19327672	3295	8.65	0.91	12	0.07	1972.00	18827.00	28000	20220804	-39.11	16470	20230314	3.52	18990	-10.22	20230221	16470	3.52	20230314	28000	-39.11	20220804	16470	3.52	20230314	0.49	N	006390	5000	966 억	65435	N	N	6	N	N
52	20230721	140213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17050	-20	5	-0.12	143753540	8467	68.72	17070	17090	16890	22150	11950	17070	16978.10	0.34	0	-1679	17350	17210	17090	16950	16830	17200	16940	966	5100	5000	11940	10	1	19327672	3295	8.65	0.91	12	0.04	1972.00	18827.00	28000	20220804	-39.11	16470	20230314	3.52	18990	-10.22	20230221	16470	3.52	20230314	28000	-39.11	20220804	16470	3.52	20230314	0.49	N	006390	5000	966 억	65435	N	N	6	N	N
53	20230721	130212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17000	-70	5	-0.41	112881850	6650	53.97	17070	17090	16890	22150	11950	17070	16974.71	0.34	0	-1556	17350	17210	17090	16950	16830	17200	16940	966	5100	5000	11940	10	1	19327672	3286	8.62	0.90	12	0.03	1972.00	18827.00	28000	20220804	-39.29	16470	20230314	3.22	18990	-10.48	20230221	16470	3.22	20230314	28000	-39.29	20220804	16470	3.22	20230314	0.49	N	006390	5000	966 억	65435	N	N	6	N	N
54	20230721	120214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17020	-50	5	-0.29	100974430	5950	48.29	17070	17090	16890	22150	11950	17070	16970.49	0.34	0	-1512	17350	17210	17090	16950	16830	17200	16940	966	5100	5000	11940	10	1	19327672	3290	8.63	0.90	12	0.03	1972.00	18827.00	28000	20220804	-39.21	16470	20230314	3.34	18990	-10.37	20230221	16470	3.34	20230314	28000	-39.21	20220804	16470	3.34	20230314	0.49	N	006390	5000	966 억	65435	N	N	6	N	N
55	20230721	110214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	20	2	0.12	84943050	5009	40.65	17070	17090	16890	22150	11950	17070	16958.09	0.34	0	-1243	17350	17210	17090	16950	16830	17200	16940	966	5100	5000	11940	10	1	19327672	3303	8.67	0.91	12	0.03	1972.00	18827.00	28000	20220804	-38.96	16470	20230314	3.76	18990	-10.01	20230221	16470	3.76	20230314	28000	-38.96	20220804	16470	3.76	20230314	0.49	N	006390	5000	966 억	65435	N	N	6	N	N
56	20230721	100215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16970	-100	5	-0.59	24555810	1443	11.71	17070	17090	16900	22150	11950	17070	17017.19	0.34	0	-647	17350	17210	17090	16950	16830	17200	16940	966	5100	5000	11940	10	1	19327672	3280	8.61	0.90	12	0.01	1972.00	18827.00	28000	20220804	-39.39	16470	20230314	3.04	18990	-10.64	20230221	16470	3.04	20230314	28000	-39.39	20220804	16470	3.04	20230314	0.49	N	006390	5000	966 억	65435	N	N	6	N	N
57	20230721	090214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17060	-10	5	-0.06	12343240	723	5.87	17070	17090	17060	22150	11950	17070	17072.25	0.34	0	-550	17350	17210	17090	16950	16830	17200	16940	966	5100	5000	11940	10	1	19327672	3297	8.65	0.91	12	0.00	1972.00	18827.00	28000	20220804	-39.07	16470	20230314	3.58	18990	-10.16	20230221	16470	3.58	20230314	28000	-39.07	20220804	16470	3.58	20230314	0.49	N	006390	5000	966 억	65435	N	N	6	N	N
58	20230720	160214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17070	60	2	0.35	210027610	12321	59.11	17070	17230	16970	22100	11910	17010	17046.31	0.34	0	-30	17363	17186	17063	16886	16763	17125	16825	966	5095	5000	11900	10	1	19327672	3299	8.66	0.91	12	0.06	1972.00	18827.00	28000	20220804	-39.04	16470	20230314	3.64	18990	-10.11	20230221	16470	3.64	20230314	28000	-39.04	20220804	16470	3.64	20230314	0.49	N	006390	5000	966 억	65215	N	N	6	N	N
59	20230720	150212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17000	-10	5	-0.06	204238000	11981	57.48	17070	17230	16980	22100	11910	17010	17046.82	0.34	0	-34	17363	17186	17063	16886	16763	17125	16825	966	5095	5000	11900	10	1	19327672	3286	8.62	0.90	12	0.06	1972.00	18827.00	28000	20220804	-39.29	16470	20230314	3.22	18990	-10.48	20230221	16470	3.22	20230314	28000	-39.29	20220804	16470	3.22	20230314	0.49	N	006390	5000	966 억	65215	N	N	6	N	N
60	20230720	140212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17010	0	3	0.00	195742160	11481	55.08	17070	17230	17000	22100	11910	17010	17049.23	0.34	0	-35	17363	17186	17063	16886	16763	17125	16825	966	5095	5000	11900	10	1	19327672	3288	8.63	0.90	12	0.06	1972.00	18827.00	28000	20220804	-39.25	16470	20230314	3.28	18990	-10.43	20230221	16470	3.28	20230314	28000	-39.25	20220804	16470	3.28	20230314	0.49	N	006390	5000	966 억	65215	N	N	6	N	N
61	20230720	130212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17100	90	2	0.53	135598080	7946	38.12	17070	17230	17000	22100	11910	17010	17064.95	0.34	0	-633	17363	17186	17063	16886	16763	17125	16825	966	5095	5000	11900	10	1	19327672	3305	8.67	0.91	12	0.04	1972.00	18827.00	28000	20220804	-38.93	16470	20230314	3.83	18990	-9.95	20230221	16470	3.83	20230314	28000	-38.93	20220804	16470	3.83	20230314	0.49	N	006390	5000	966 억	65215	N	N	6	N	N
62	20230720	120213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17050	40	2	0.24	94232000	5517	26.47	17070	17230	17010	22100	11910	17010	17080.30	0.34	0	-630	17363	17186	17063	16886	16763	17125	16825	966	5095	5000	11900	10	1	19327672	3295	8.65	0.91	12	0.03	1972.00	18827.00	28000	20220804	-39.11	16470	20230314	3.52	18990	-10.22	20230221	16470	3.52	20230314	28000	-39.11	20220804	16470	3.52	20230314	0.49	N	006390	5000	966 억	65215	N	N	6	N	N
63	20230720	110213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17070	60	2	0.35	52158780	3052	14.64	17070	17230	17010	22100	11910	17010	17090.03	0.34	0	-157	17363	17186	17063	16886	16763	17125	16825	966	5095	5000	11900	10	1	19327672	3299	8.66	0.91	12	0.02	1972.00	18827.00	28000	20220804	-39.04	16470	20230314	3.64	18990	-10.11	20230221	16470	3.64	20230314	28000	-39.04	20220804	16470	3.64	20230314	0.49	N	006390	5000	966 억	65215	N	N	6	N	N
64	20230720	100211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17050	40	2	0.24	47481560	2778	13.33	17070	17230	17010	22100	11910	17010	17091.99	0.34	0	-149	17363	17186	17063	16886	16763	17125	16825	966	5095	5000	11900	10	1	19327672	3295	8.65	0.91	12	0.01	1972.00	18827.00	28000	20220804	-39.11	16470	20230314	3.52	18990	-10.22	20230221	16470	3.52	20230314	28000	-39.11	20220804	16470	3.52	20230314	0.49	N	006390	5000	966 억	65215	N	N	6	N	N
65	20230720	090212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17070	60	2	0.35	1040270	61	0.29	17070	17070	17050	22100	11910	17010	17053.61	0.34	0	-49	17363	17186	17063	16886	16763	17125	16825	966	5095	5000	11900	10	1	19327672	3299	8.66	0.91	12	0.00	1972.00	18827.00	28000	20220804	-39.04	16470	20230314	3.64	18990	-10.11	20230221	16470	3.64	20230314	28000	-39.04	20220804	16470	3.64	20230314	0.49	N	006390	5000	966 억	65215	N	N	6	N	N
66	20230719	160216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17010	-170	5	-0.99	355127730	20837	116.39	17110	17240	16940	22300	12030	17180	17043.13	0.34	0	-609	17853	17516	17233	16896	16613	17375	16755	966	5135	5000	12020	10	1	19327672	3288	8.63	0.90	12	0.11	1972.00	18827.00	28000	20220804	-39.25	16470	20230314	3.28	18990	-10.43	20230221	16470	3.28	20230314	28000	-39.25	20220804	16470	3.28	20230314	0.48	N	006390	5000	966 억	65453	N	N	6	N	N
67	20230719	150214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	-90	5	-0.52	330524240	19395	108.34	17110	17240	16940	22300	12030	17180	17041.72	0.34	0	-330	17853	17516	17233	16896	16613	17375	16755	966	5135	5000	12020	10	1	19327672	3303	8.67	0.91	12	0.10	1972.00	18827.00	28000	20220804	-38.96	16470	20230314	3.76	18990	-10.01	20230221	16470	3.76	20230314	28000	-38.96	20220804	16470	3.76	20230314	0.48	N	006390	5000	966 억	65453	N	N	24	N	N
68	20230719	140215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17010	-170	5	-0.99	301053650	17665	98.68	17110	17240	16940	22300	12030	17180	17042.38	0.34	0	-268	17853	17516	17233	16896	16613	17375	16755	966	5135	5000	12020	10	1	19327672	3288	8.63	0.90	12	0.09	1972.00	18827.00	28000	20220804	-39.25	16470	20230314	3.28	18990	-10.43	20230221	16470	3.28	20230314	28000	-39.25	20220804	16470	3.28	20230314	0.48	N	006390	5000	966 억	65453	N	N	24	N	N
69	20230719	130213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16940	-240	5	-1.40	230285690	13499	75.40	17110	17240	16940	22300	12030	17180	17059.46	0.34	0	-3	17853	17516	17233	16896	16613	17375	16755	966	5135	5000	12020	10	1	19327672	3274	8.59	0.90	12	0.07	1972.00	18827.00	28000	20220804	-39.50	16470	20230314	2.85	18990	-10.80	20230221	16470	2.85	20230314	28000	-39.50	20220804	16470	2.85	20230314	0.48	N	006390	5000	966 억	65453	N	N	24	N	N
70	20230719	120215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17050	-130	5	-0.76	208875480	12237	68.36	17110	17240	16940	22300	12030	17180	17069.17	0.34	0	2	17853	17516	17233	16896	16613	17375	16755	966	5135	5000	12020	10	1	19327672	3295	8.65	0.91	12	0.06	1972.00	18827.00	28000	20220804	-39.11	16470	20230314	3.52	18990	-10.22	20230221	16470	3.52	20230314	28000	-39.11	20220804	16470	3.52	20230314	0.48	N	006390	5000	966 억	65453	N	N	24	N	N
71	20230719	110215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17050	-130	5	-0.76	125410700	7327	40.93	17110	17240	16940	22300	12030	17180	17116.24	0.34	0	31	17853	17516	17233	16896	16613	17375	16755	966	5135	5000	12020	10	1	19327672	3295	8.65	0.91	12	0.04	1972.00	18827.00	28000	20220804	-39.11	16470	20230314	3.52	18990	-10.22	20230221	16470	3.52	20230314	28000	-39.11	20220804	16470	3.52	20230314	0.48	N	006390	5000	966 억	65453	N	N	24	N	N
72	20230719	100214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17140	-40	5	-0.23	56809230	3320	18.55	17110	17230	16940	22300	12030	17180	17111.21	0.34	0	-249	17853	17516	17233	16896	16613	17375	16755	966	5135	5000	12020	10	1	19327672	3313	8.69	0.91	12	0.02	1972.00	18827.00	28000	20220804	-38.79	16470	20230314	4.07	18990	-9.74	20230221	16470	4.07	20230314	28000	-38.79	20220804	16470	4.07	20230314	0.48	N	006390	5000	966 억	65453	N	N	24	N	N
73	20230719	090215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17110	-70	5	-0.41	787060	46	0.26	17110	17110	17110	22300	12030	17180	17110.00	0.34	0	0	17853	17516	17233	16896	16613	17375	16755	966	5135	5000	12020	10	1	19327672	3307	8.68	0.91	12	0.00	1972.00	18827.00	28000	20220804	-38.89	16470	20230314	3.89	18990	-9.90	20230221	16470	3.89	20230314	28000	-38.89	20220804	16470	3.89	20230314	0.48	N	006390	5000	966 억	65453	N	N	24	N	N
74	20230718	160214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17180	-350	5	-2.00	305764780	17770	70.58	17450	17570	16950	22750	12280	17530	17206.80	0.35	0	-1569	18110	17820	17360	17070	16610	17965	17215	966	5235	5000	12270	10	1	19327672	3320	8.71	0.91	12	0.09	1972.00	18827.00	28000	20220804	-38.64	16470	20230314	4.31	18990	-9.53	20230221	16470	4.31	20230314	28000	-38.64	20220804	16470	4.31	20230314	0.48	N	006390	5000	966 억	67738	N	N	24	N	N
75	20230718	150213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17050	-480	5	-2.74	293098090	17030	67.64	17450	17570	16950	22750	12280	17530	17210.69	0.35	0	-1744	18110	17820	17360	17070	16610	17965	17215	966	5235	5000	12270	10	1	19327672	3295	8.65	0.91	12	0.09	1972.00	18827.00	28000	20220804	-39.11	16470	20230314	3.52	18990	-10.22	20230221	16470	3.52	20230314	28000	-39.11	20220804	16470	3.52	20230314	0.48	N	006390	5000	966 억	67738	N	N	50	N	N
76	20230718	140212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17060	-470	5	-2.68	276441060	16054	63.77	17450	17570	16950	22750	12280	17530	17219.45	0.35	0	-1558	18110	17820	17360	17070	16610	17965	17215	966	5235	5000	12270	10	1	19327672	3297	8.65	0.91	12	0.08	1972.00	18827.00	28000	20220804	-39.07	16470	20230314	3.58	18990	-10.16	20230221	16470	3.58	20230314	28000	-39.07	20220804	16470	3.58	20230314	0.48	N	006390	5000	966 억	67738	N	N	50	N	N
77	20230718	130213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17020	-510	5	-2.91	245063930	14215	56.46	17450	17570	16950	22750	12280	17530	17239.81	0.35	0	-1141	18110	17820	17360	17070	16610	17965	17215	966	5235	5000	12270	10	1	19327672	3290	8.63	0.90	12	0.07	1972.00	18827.00	28000	20220804	-39.21	16470	20230314	3.34	18990	-10.37	20230221	16470	3.34	20230314	28000	-39.21	20220804	16470	3.34	20230314	0.48	N	006390	5000	966 억	67738	N	N	50	N	N
78	20230718	120213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17030	-500	5	-2.85	204008700	11806	46.89	17450	17570	16950	22750	12280	17530	17280.09	0.35	0	-1109	18110	17820	17360	17070	16610	17965	17215	966	5235	5000	12270	10	1	19327672	3292	8.64	0.90	12	0.06	1972.00	18827.00	28000	20220804	-39.18	16470	20230314	3.40	18990	-10.32	20230221	16470	3.40	20230314	28000	-39.18	20220804	16470	3.40	20230314	0.48	N	006390	5000	966 억	67738	N	N	50	N	N
79	20230718	110214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17240	-290	5	-1.65	117375220	6754	26.83	17450	17570	17240	22750	12280	17530	17378.62	0.35	0	-1938	18110	17820	17360	17070	16610	17965	17215	966	5235	5000	12270	10	1	19327672	3332	8.74	0.92	12	0.03	1972.00	18827.00	28000	20220804	-38.43	16470	20230314	4.68	18990	-9.22	20230221	16470	4.68	20230314	28000	-38.43	20220804	16470	4.68	20230314	0.48	N	006390	5000	966 억	67738	N	N	50	N	N
80	20230718	100212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17340	-190	5	-1.08	51221270	2940	11.68	17450	17570	17340	22750	12280	17530	17422.20	0.35	0	-1392	18110	17820	17360	17070	16610	17965	17215	966	5235	5000	12270	10	1	19327672	3351	8.79	0.92	12	0.02	1972.00	18827.00	28000	20220804	-38.07	16470	20230314	5.28	18990	-8.69	20230221	16470	5.28	20230314	28000	-38.07	20220804	16470	5.28	20230314	0.48	N	006390	5000	966 억	67738	N	N	50	N	N
81	20230718	090211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17450	-80	5	-0.46	191950	11	0.04	17450	17450	17450	22750	12280	17530	17450.00	0.35	0	-11	18110	17820	17360	17070	16610	17965	17215	966	5235	5000	12270	10	1	19327672	3373	8.85	0.93	12	0.00	1972.00	18827.00	28000	20220804	-37.68	16470	20230314	5.95	18990	-8.11	20230221	16470	5.95	20230314	28000	-37.68	20220804	16470	5.95	20230314	0.48	N	006390	5000	966 억	67738	N	N	50	N	N
82	20230717	160214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17530	440	2	2.57	436973950	25096	160.65	17090	17650	16900	22200	11970	17090	17412.03	0.30	0	8397	18043	17566	17233	16756	16423	17400	16590	966	5115	5000	11960	10	1	19327672	3388	8.89	0.93	12	0.13	1972.00	18827.00	28000	20220804	-37.39	16470	20230314	6.44	18990	-7.69	20230221	16470	6.44	20230314	28000	-37.39	20220804	16470	6.44	20230314	0.47	N	006390	5000	966 억	58376	N	N	50	N	N
83	20230717	150212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17470	380	2	2.22	380980970	21891	140.13	17090	17650	16900	22200	11970	17090	17403.54	0.30	0	5995	18043	17566	17233	16756	16423	17400	16590	966	5115	5000	11960	10	1	19327672	3377	8.86	0.93	12	0.11	1972.00	18827.00	28000	20220804	-37.61	16470	20230314	6.07	18990	-8.00	20230221	16470	6.07	20230314	28000	-37.61	20220804	16470	6.07	20230314	0.47	N	006390	5000	966 억	58376	N	N	21	N	N
84	20230717	140213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17540	450	2	2.63	319599180	18380	117.65	17090	17650	16900	22200	11970	17090	17388.42	0.30	0	4106	18043	17566	17233	16756	16423	17400	16590	966	5115	5000	11960	10	1	19327672	3390	8.89	0.93	12	0.10	1972.00	18827.00	28000	20220804	-37.36	16470	20230314	6.50	18990	-7.64	20230221	16470	6.50	20230314	28000	-37.36	20220804	16470	6.50	20230314	0.47	N	006390	5000	966 억	58376	N	N	21	N	N
85	20230717	130211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17430	340	2	1.99	256877420	14807	94.78	17090	17580	16900	22200	11970	17090	17348.38	0.30	0	2104	18043	17566	17233	16756	16423	17400	16590	966	5115	5000	11960	10	1	19327672	3369	8.84	0.93	12	0.08	1972.00	18827.00	28000	20220804	-37.75	16470	20230314	5.83	18990	-8.21	20230221	16470	5.83	20230314	28000	-37.75	20220804	16470	5.83	20230314	0.47	N	006390	5000	966 억	58376	N	N	21	N	N
86	20230717	120214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17410	320	2	1.87	206289670	11906	76.21	17090	17580	16900	22200	11970	17090	17326.53	0.30	0	1455	18043	17566	17233	16756	16423	17400	16590	966	5115	5000	11960	10	1	19327672	3365	8.83	0.92	12	0.06	1972.00	18827.00	28000	20220804	-37.82	16470	20230314	5.71	18990	-8.32	20230221	16470	5.71	20230314	28000	-37.82	20220804	16470	5.71	20230314	0.47	N	006390	5000	966 억	58376	N	N	21	N	N
87	20230717	110211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17510	420	2	2.46	154707230	8947	57.27	17090	17580	16900	22200	11970	17090	17291.52	0.30	0	445	18043	17566	17233	16756	16423	17400	16590	966	5115	5000	11960	10	1	19327672	3384	8.88	0.93	12	0.05	1972.00	18827.00	28000	20220804	-37.46	16470	20230314	6.31	18990	-7.79	20230221	16470	6.31	20230314	28000	-37.46	20220804	16470	6.31	20230314	0.47	N	006390	5000	966 억	58376	N	N	21	N	N
88	20230717	100212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17120	30	2	0.18	19898180	1162	7.44	17090	17140	16900	22200	11970	17090	17124.08	0.30	0	-138	18043	17566	17233	16756	16423	17400	16590	966	5115	5000	11960	10	1	19327672	3309	8.68	0.91	12	0.01	1972.00	18827.00	28000	20220804	-38.86	16470	20230314	3.95	18990	-9.85	20230221	16470	3.95	20230314	28000	-38.86	20220804	16470	3.95	20230314	0.47	N	006390	5000	966 억	58376	N	N	21	N	N
89	20230717	090212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	0	3	0.00	2373110	139	0.89	17090	17090	17050	22200	11970	17090	17072.73	0.30	0	-61	18043	17566	17233	16756	16423	17400	16590	966	5115	5000	11960	10	1	19327672	3303	8.67	0.91	12	0.00	1972.00	18827.00	28000	20220804	-38.96	16470	20230314	3.76	18990	-10.01	20230221	16470	3.76	20230314	28000	-38.96	20220804	16470	3.76	20230314	0.47	N	006390	5000	966 억	58376	N	N	21	N	N
90	20230714	160211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	0	3	0.00	267347160	15582	154.03	17710	17710	16900	22200	11970	17090	17157.44	0.31	0	-1525	17223	17156	17083	17016	16943	17120	16980	966	5115	5000	11960	10	1	19327672	3303	8.67	0.91	12	0.08	1972.00	18827.00	28000	20220804	-38.96	16470	20230314	3.76	18990	-10.01	20230221	16470	3.76	20230314	28000	-38.96	20220804	16470	3.76	20230314	0.47	N	006390	5000	966 억	60416	N	N	21	N	N
91	20230714	150212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	0	3	0.00	262759960	15314	151.38	17710	17710	16900	22200	11970	17090	17158.15	0.31	0	-1571	17223	17156	17083	17016	16943	17120	16980	966	5115	5000	11960	10	1	19327672	3303	8.67	0.91	12	0.08	1972.00	18827.00	28000	20220804	-38.96	16470	20230314	3.76	18990	-10.01	20230221	16470	3.76	20230314	28000	-38.96	20220804	16470	3.76	20230314	0.47	N	006390	5000	966 억	60416	N	N	172	N	N
92	20230714	140212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17110	20	2	0.12	247091010	14399	142.34	17710	17710	16900	22200	11970	17090	17160.29	0.31	0	-1948	17223	17156	17083	17016	16943	17120	16980	966	5115	5000	11960	10	1	19327672	3307	8.68	0.91	12	0.07	1972.00	18827.00	28000	20220804	-38.89	16470	20230314	3.89	18990	-9.90	20230221	16470	3.89	20230314	28000	-38.89	20220804	16470	3.89	20230314	0.47	N	006390	5000	966 억	60416	N	N	172	N	N
93	20230714	130210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17110	20	2	0.12	237408000	13833	136.74	17710	17710	16900	22200	11970	17090	17162.44	0.31	0	-1974	17223	17156	17083	17016	16943	17120	16980	966	5115	5000	11960	10	1	19327672	3307	8.68	0.91	12	0.07	1972.00	18827.00	28000	20220804	-38.89	16470	20230314	3.89	18990	-9.90	20230221	16470	3.89	20230314	28000	-38.89	20220804	16470	3.89	20230314	0.47	N	006390	5000	966 억	60416	N	N	172	N	N
94	20230714	120211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17110	20	2	0.12	232091790	13522	133.67	17710	17710	16900	22200	11970	17090	17164.01	0.31	0	-1915	17223	17156	17083	17016	16943	17120	16980	966	5115	5000	11960	10	1	19327672	3307	8.68	0.91	12	0.07	1972.00	18827.00	28000	20220804	-38.89	16470	20230314	3.89	18990	-9.90	20230221	16470	3.89	20230314	28000	-38.89	20220804	16470	3.89	20230314	0.47	N	006390	5000	966 억	60416	N	N	172	N	N
95	20230714	110211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16950	-140	5	-0.82	198842600	11580	114.47	17710	17710	16900	22200	11970	17090	17171.21	0.31	0	-1844	17223	17156	17083	17016	16943	17120	16980	966	5115	5000	11960	10	1	19327672	3276	8.60	0.90	12	0.06	1972.00	18827.00	28000	20220804	-39.46	16470	20230314	2.91	18990	-10.74	20230221	16470	2.91	20230314	28000	-39.46	20220804	16470	2.91	20230314	0.47	N	006390	5000	966 억	60416	N	N	172	N	N
96	20230714	100213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17030	-60	5	-0.35	110216040	6361	62.88	17710	17710	17000	22200	11970	17090	17326.84	0.31	0	-2073	17223	17156	17083	17016	16943	17120	16980	966	5115	5000	11960	10	1	19327672	3292	8.64	0.90	12	0.03	1972.00	18827.00	28000	20220804	-39.18	16470	20230314	3.40	18990	-10.32	20230221	16470	3.40	20230314	28000	-39.18	20220804	16470	3.40	20230314	0.47	N	006390	5000	966 억	60416	N	N	172	N	N
97	20230714	090212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17040	-50	5	-0.29	38433570	2171	21.46	17710	17710	17040	22200	11970	17090	17703.16	0.31	0	-349	17223	17156	17083	17016	16943	17120	16980	966	5115	5000	11960	10	1	19327672	3293	8.64	0.91	12	0.01	1972.00	18827.00	28000	20220804	-39.14	16470	20230314	3.46	18990	-10.27	20230221	16470	3.46	20230314	28000	-39.14	20220804	16470	3.46	20230314	0.47	N	006390	5000	966 억	60416	N	N	172	N	N
98	20230713	160210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	70	2	0.41	172659030	10116	116.65	17120	17150	17010	22100	11920	17020	17067.92	0.31	0	-390	17240	17130	17040	16930	16840	17085	16885	966	5090	5000	11910	10	1	19327672	3303	8.67	0.91	12	0.05	1972.00	18827.00	28000	20220804	-38.96	16470	20230314	3.76	18990	-10.01	20230221	16470	3.76	20230314	28000	-38.96	20220804	16470	3.76	20230314	0.46	N	006390	5000	966 억	60713	N	N	172	N	N
99	20230713	150209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	70	2	0.41	159516310	9345	107.76	17120	17150	17020	22100	11920	17020	17069.70	0.31	0	-464	17240	17130	17040	16930	16840	17085	16885	966	5090	5000	11910	10	1	19327672	3303	8.67	0.91	12	0.05	1972.00	18827.00	28000	20220804	-38.96	16470	20230314	3.76	18990	-10.01	20230221	16470	3.76	20230314	28000	-38.96	20220804	16470	3.76	20230314	0.46	N	006390	5000	966 억	60713	N	N	15	N	N
100	20230713	140210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	70	2	0.41	123100360	7210	83.14	17120	17150	17030	22100	11920	17020	17073.56	0.31	0	-291	17240	17130	17040	16930	16840	17085	16885	966	5090	5000	11910	10	1	19327672	3303	8.67	0.91	12	0.04	1972.00	18827.00	28000	20220804	-38.96	16470	20230314	3.76	18990	-10.01	20230221	16470	3.76	20230314	28000	-38.96	20220804	16470	3.76	20230314	0.46	N	006390	5000	966 억	60713	N	N	15	N	N
101	20230713	130211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17040	20	2	0.12	92333080	5409	62.37	17120	17150	17030	22100	11920	17020	17070.27	0.31	0	-244	17240	17130	17040	16930	16840	17085	16885	966	5090	5000	11910	10	1	19327672	3293	8.64	0.91	12	0.03	1972.00	18827.00	28000	20220804	-39.14	16470	20230314	3.46	18990	-10.27	20230221	16470	3.46	20230314	28000	-39.14	20220804	16470	3.46	20230314	0.46	N	006390	5000	966 억	60713	N	N	15	N	N
102	20230713	120209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17040	20	2	0.12	76590370	4485	51.72	17120	17150	17030	22100	11920	17020	17077.01	0.31	0	-155	17240	17130	17040	16930	16840	17085	16885	966	5090	5000	11910	10	1	19327672	3293	8.64	0.91	12	0.02	1972.00	18827.00	28000	20220804	-39.14	16470	20230314	3.46	18990	-10.27	20230221	16470	3.46	20230314	28000	-39.14	20220804	16470	3.46	20230314	0.46	N	006390	5000	966 억	60713	N	N	15	N	N
103	20230713	110211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17080	60	2	0.35	71267920	4173	48.12	17120	17150	17030	22100	11920	17020	17078.34	0.31	0	-99	17240	17130	17040	16930	16840	17085	16885	966	5090	5000	11910	10	1	19327672	3301	8.66	0.91	12	0.02	1972.00	18827.00	28000	20220804	-39.00	16470	20230314	3.70	18990	-10.06	20230221	16470	3.70	20230314	28000	-39.00	20220804	16470	3.70	20230314	0.46	N	006390	5000	966 억	60713	N	N	15	N	N
104	20230713	100211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17050	30	2	0.18	22626180	1321	15.23	17120	17150	17050	22100	11920	17020	17128.07	0.31	0	-78	17240	17130	17040	16930	16840	17085	16885	966	5090	5000	11910	10	1	19327672	3295	8.65	0.91	12	0.01	1972.00	18827.00	28000	20220804	-39.11	16470	20230314	3.52	18990	-10.22	20230221	16470	3.52	20230314	28000	-39.11	20220804	16470	3.52	20230314	0.46	N	006390	5000	966 억	60713	N	N	15	N	N
105	20230713	090158	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17120	100	2	0.59	3150080	184	2.12	17120	17120	17120	22100	11920	17020	17120.00	0.31	0	-44	17240	17130	17040	16930	16840	17085	16885	966	5090	5000	11910	10	1	19327672	3309	8.68	0.91	12	0.00	1972.00	18827.00	28000	20220804	-38.86	16470	20230314	3.95	18990	-9.85	20230221	16470	3.95	20230314	28000	-38.86	20220804	16470	3.95	20230314	0.46	N	006390	5000	966 억	60713	N	N	15	N	N
106	20230712	160209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17020	-10	5	-0.06	147037510	8641	68.04	17100	17150	16950	22100	11930	17030	17016.26	0.31	0	403	17230	17130	16990	16890	16750	17060	16820	966	5085	5000	11920	10	1	19327672	3290	8.63	0.90	12	0.04	1972.00	18827.00	28000	20220804	-39.21	16470	20230314	3.34	18990	-10.37	20230221	16470	3.34	20230314	28000	-39.21	20220804	16470	3.34	20230314	0.46	N	006390	5000	966 억	60289	N	N	15	N	N
107	20230712	150209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16960	-70	5	-0.41	132455450	7782	61.28	17100	17150	16950	22100	11930	17030	17020.75	0.31	0	380	17230	17130	16990	16890	16750	17060	16820	966	5085	5000	11920	10	1	19327672	3278	8.60	0.90	12	0.04	1972.00	18827.00	28000	20220804	-39.43	16470	20230314	2.98	18990	-10.69	20230221	16470	2.98	20230314	28000	-39.43	20220804	16470	2.98	20230314	0.46	N	006390	5000	966 억	60289	N	N	26	N	N
108	20230712	140207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16980	-50	5	-0.29	100440390	5896	46.43	17100	17150	16970	22100	11930	17030	17035.34	0.31	0	49	17230	17130	16990	16890	16750	17060	16820	966	5085	5000	11920	10	1	19327672	3282	8.61	0.90	12	0.03	1972.00	18827.00	28000	20220804	-39.36	16470	20230314	3.10	18990	-10.58	20230221	16470	3.10	20230314	28000	-39.36	20220804	16470	3.10	20230314	0.46	N	006390	5000	966 억	60289	N	N	26	N	N
109	20230712	130209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16980	-50	5	-0.29	86114670	5053	39.79	17100	17150	16970	22100	11930	17030	17042.29	0.31	0	-154	17230	17130	16990	16890	16750	17060	16820	966	5085	5000	11920	10	1	19327672	3282	8.61	0.90	12	0.03	1972.00	18827.00	28000	20220804	-39.36	16470	20230314	3.10	18990	-10.58	20230221	16470	3.10	20230314	28000	-39.36	20220804	16470	3.10	20230314	0.46	N	006390	5000	966 억	60289	N	N	26	N	N
110	20230712	120209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16970	-60	5	-0.35	79374870	4656	36.66	17100	17150	16970	22100	11930	17030	17047.87	0.31	0	-249	17230	17130	16990	16890	16750	17060	16820	966	5085	5000	11920	10	1	19327672	3280	8.61	0.90	12	0.02	1972.00	18827.00	28000	20220804	-39.39	16470	20230314	3.04	18990	-10.64	20230221	16470	3.04	20230314	28000	-39.39	20220804	16470	3.04	20230314	0.46	N	006390	5000	966 억	60289	N	N	26	N	N
111	20230712	110208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16990	-40	5	-0.23	69863870	4096	32.25	17100	17150	16980	22100	11930	17030	17056.61	0.31	0	-258	17230	17130	16990	16890	16750	17060	16820	966	5085	5000	11920	10	1	19327672	3284	8.62	0.90	12	0.02	1972.00	18827.00	28000	20220804	-39.32	16470	20230314	3.16	18990	-10.53	20230221	16470	3.16	20230314	28000	-39.32	20220804	16470	3.16	20230314	0.46	N	006390	5000	966 억	60289	N	N	26	N	N
112	20230712	100210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17020	-10	5	-0.06	51919670	3041	23.95	17100	17150	16980	22100	11930	17030	17073.22	0.31	0	-255	17230	17130	16990	16890	16750	17060	16820	966	5085	5000	11920	10	1	19327672	3290	8.63	0.90	12	0.02	1972.00	18827.00	28000	20220804	-39.21	16470	20230314	3.34	18990	-10.37	20230221	16470	3.34	20230314	28000	-39.21	20220804	16470	3.34	20230314	0.46	N	006390	5000	966 억	60289	N	N	26	N	N
113	20230712	090209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17100	70	2	0.41	2205900	129	1.02	17100	17100	17100	22100	11930	17030	17100.00	0.31	0	-2	17230	17130	16990	16890	16750	17060	16820	966	5085	5000	11920	10	1	19327672	3305	8.67	0.91	12	0.00	1972.00	18827.00	28000	20220804	-38.93	16470	20230314	3.83	18990	-9.95	20230221	16470	3.83	20230314	28000	-38.93	20220804	16470	3.83	20230314	0.46	N	006390	5000	966 억	60289	N	N	26	N	N
114	20230711	160208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17030	-10	5	-0.06	215366640	12685	109.35	17090	17090	16850	22150	11930	17040	16977.97	0.31	0	913	17260	17150	16980	16870	16700	17065	16785	966	5110	5000	11920	10	1	19327672	3292	8.64	0.90	12	0.07	1972.00	18827.00	28000	20220804	-39.18	16470	20230314	3.40	18990	-10.32	20230221	16470	3.40	20230314	28000	-39.18	20220804	16470	3.40	20230314	0.46	N	006390	5000	966 억	59372	N	N	26	N	N
115	20230711	150207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16970	-70	5	-0.41	200072790	11786	101.60	17090	17090	16850	22150	11930	17040	16975.46	0.31	0	924	17260	17150	16980	16870	16700	17065	16785	966	5110	5000	11920	10	1	19327672	3280	8.61	0.90	12	0.06	1972.00	18827.00	28000	20220804	-39.39	16470	20230314	3.04	18990	-10.64	20230221	16470	3.04	20230314	28000	-39.39	20220804	16470	3.04	20230314	0.46	N	006390	5000	966 억	59372	N	N	0	N	N
116	20230711	140206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16940	-100	5	-0.59	170912180	10068	86.79	17090	17090	16850	22150	11930	17040	16975.78	0.31	0	907	17260	17150	16980	16870	16700	17065	16785	966	5110	5000	11920	10	1	19327672	3274	8.59	0.90	12	0.05	1972.00	18827.00	28000	20220804	-39.50	16470	20230314	2.85	18990	-10.80	20230221	16470	2.85	20230314	28000	-39.50	20220804	16470	2.85	20230314	0.46	N	006390	5000	966 억	59372	N	N	0	N	N
117	20230711	130206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16960	-80	5	-0.47	137647530	8105	69.87	17090	17090	16850	22150	11930	17040	16983.04	0.31	0	488	17260	17150	16980	16870	16700	17065	16785	966	5110	5000	11920	10	1	19327672	3278	8.60	0.90	12	0.04	1972.00	18827.00	28000	20220804	-39.43	16470	20230314	2.98	18990	-10.69	20230221	16470	2.98	20230314	28000	-39.43	20220804	16470	2.98	20230314	0.46	N	006390	5000	966 억	59372	N	N	0	N	N
118	20230711	120207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16960	-80	5	-0.47	110561380	6508	56.10	17090	17090	16850	22150	11930	17040	16988.53	0.31	0	188	17260	17150	16980	16870	16700	17065	16785	966	5110	5000	11920	10	1	19327672	3278	8.60	0.90	12	0.03	1972.00	18827.00	28000	20220804	-39.43	16470	20230314	2.98	18990	-10.69	20230221	16470	2.98	20230314	28000	-39.43	20220804	16470	2.98	20230314	0.46	N	006390	5000	966 억	59372	N	N	0	N	N
119	20230711	110209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16980	-60	5	-0.35	105145700	6189	53.35	17090	17090	16850	22150	11930	17040	16989.13	0.31	0	176	17260	17150	16980	16870	16700	17065	16785	966	5110	5000	11920	10	1	19327672	3282	8.61	0.90	12	0.03	1972.00	18827.00	28000	20220804	-39.36	16470	20230314	3.10	18990	-10.58	20230221	16470	3.10	20230314	28000	-39.36	20220804	16470	3.10	20230314	0.46	N	006390	5000	966 억	59372	N	N	0	N	N
120	20230711	100208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17000	-40	5	-0.23	15742150	926	7.98	17090	17090	16850	22150	11930	17040	17000.16	0.31	0	-1	17260	17150	16980	16870	16700	17065	16785	966	5110	5000	11920	10	1	19327672	3286	8.62	0.90	12	0.00	1972.00	18827.00	28000	20220804	-39.29	16470	20230314	3.22	18990	-10.48	20230221	16470	3.22	20230314	28000	-39.29	20220804	16470	3.22	20230314	0.46	N	006390	5000	966 억	59372	N	N	0	N	N
121	20230711	090207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	50	2	0.29	170900	10	0.09	17090	17090	17090	22150	11930	17040	17090.00	0.31	0	0	17260	17150	16980	16870	16700	17065	16785	966	5110	5000	11920	10	1	19327672	3303	8.67	0.91	12	0.00	1972.00	18827.00	28000	20220804	-38.96	16470	20230314	3.76	18990	-10.01	20230221	16470	3.76	20230314	28000	-38.96	20220804	16470	3.76	20230314	0.46	N	006390	5000	966 억	59372	N	N	0	N	N
122	20230710	160207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17040	-50	5	-0.29	196832510	11600	53.29	17070	17090	16810	22200	11970	17090	16968.00	0.31	0	10	17390	17240	16940	16790	16490	17315	16865	966	5115	5000	11960	10	1	19327672	3293	8.64	0.91	12	0.06	1972.00	18827.00	28000	20220804	-39.14	16470	20230314	3.46	18990	-10.27	20230221	16470	3.46	20230314	28000	-39.14	20220804	16470	3.46	20230314	0.46	N	006390	5000	966 억	59439	N	N	0	N	N
123	20230710	150207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16980	-110	5	-0.64	174533590	10288	47.27	17070	17090	16810	22200	11970	17090	16964.77	0.31	0	-228	17390	17240	16940	16790	16490	17315	16865	966	5115	5000	11960	10	1	19327672	3282	8.61	0.90	12	0.05	1972.00	18827.00	28000	20220804	-39.36	16470	20230314	3.10	18990	-10.58	20230221	16470	3.10	20230314	28000	-39.36	20220804	16470	3.10	20230314	0.46	N	006390	5000	966 억	59439	N	N	0	N	N
124	20230710	140205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16940	-150	5	-0.88	144760390	8535	39.21	17070	17090	16810	22200	11970	17090	16960.80	0.31	0	-196	17390	17240	16940	16790	16490	17315	16865	966	5115	5000	11960	10	1	19327672	3274	8.59	0.90	12	0.04	1972.00	18827.00	28000	20220804	-39.50	16470	20230314	2.85	18990	-10.80	20230221	16470	2.85	20230314	28000	-39.50	20220804	16470	2.85	20230314	0.46	N	006390	5000	966 억	59439	N	N	0	N	N
125	20230710	130204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16960	-130	5	-0.76	124126540	7317	33.62	17070	17090	16810	22200	11970	17090	16964.13	0.31	0	-169	17390	17240	16940	16790	16490	17315	16865	966	5115	5000	11960	10	1	19327672	3278	8.60	0.90	12	0.04	1972.00	18827.00	28000	20220804	-39.43	16470	20230314	2.98	18990	-10.69	20230221	16470	2.98	20230314	28000	-39.43	20220804	16470	2.98	20230314	0.46	N	006390	5000	966 억	59439	N	N	0	N	N
126	20230710	120208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16990	-100	5	-0.59	65283340	3854	17.71	17070	17090	16810	22200	11970	17090	16939.11	0.31	0	-135	17390	17240	16940	16790	16490	17315	16865	966	5115	5000	11960	10	1	19327672	3284	8.62	0.90	12	0.02	1972.00	18827.00	28000	20220804	-39.32	16470	20230314	3.16	18990	-10.53	20230221	16470	3.16	20230314	28000	-39.32	20220804	16470	3.16	20230314	0.46	N	006390	5000	966 억	59439	N	N	0	N	N
127	20230710	110207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16940	-150	5	-0.88	43192790	2554	11.73	17070	17090	16810	22200	11970	17090	16911.82	0.31	0	-115	17390	17240	16940	16790	16490	17315	16865	966	5115	5000	11960	10	1	19327672	3274	8.59	0.90	12	0.01	1972.00	18827.00	28000	20220804	-39.50	16470	20230314	2.85	18990	-10.80	20230221	16470	2.85	20230314	28000	-39.50	20220804	16470	2.85	20230314	0.46	N	006390	5000	966 억	59439	N	N	0	N	N
128	20230710	100206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16960	-130	5	-0.76	20358340	1204	5.53	17070	17090	16810	22200	11970	17090	16908.92	0.31	0	3	17390	17240	16940	16790	16490	17315	16865	966	5115	5000	11960	10	1	19327672	3278	8.60	0.90	12	0.01	1972.00	18827.00	28000	20220804	-39.43	16470	20230314	2.98	18990	-10.69	20230221	16470	2.98	20230314	28000	-39.43	20220804	16470	2.98	20230314	0.46	N	006390	5000	966 억	59439	N	N	0	N	N
129	20230710	090207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17060	-30	5	-0.18	238960	14	0.06	17070	17070	17060	22200	11970	17090	17068.57	0.31	0	-2	17390	17240	16940	16790	16490	17315	16865	966	5115	5000	11960	10	1	19327672	3297	8.65	0.91	12	0.00	1972.00	18827.00	28000	20220804	-39.07	16470	20230314	3.58	18990	-10.16	20230221	16470	3.58	20230314	28000	-39.07	20220804	16470	3.58	20230314	0.46	N	006390	5000	966 억	59439	N	N	0	N	N
130	20230707	160205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17090	-10	5	-0.06	364379410	21766	88.47	16930	17090	16640	22200	11970	17100	16740.60	0.32	0	-2677	17333	17216	16983	16866	16633	17275	16925	966	5115	5000	11970	10	1	19327672	3303	8.67	0.91	12	0.11	1972.00	18827.00	28000	20220804	-38.96	16470	20230314	3.76	18990	-10.01	20230221	16470	3.76	20230314	28000	-38.96	20220804	16470	3.76	20230314	0.47	N	006390	5000	966 억	61785	N	N	13	N	N
131	20230707	150206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16760	-340	5	-1.99	334152680	19981	81.22	16930	16990	16640	22200	11970	17100	16723.52	0.32	0	-3355	17333	17216	16983	16866	16633	17275	16925	966	5115	5000	11970	10	1	19327672	3239	8.50	0.89	12	0.10	1972.00	18827.00	28000	20220804	-40.14	16470	20230314	1.76	18990	-11.74	20230221	16470	1.76	20230314	28000	-40.14	20220804	16470	1.76	20230314	0.47	N	006390	5000	966 억	61785	N	N	13	N	N
132	20230707	140208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16690	-410	5	-2.40	294249320	17592	71.51	16930	16990	16640	22200	11970	17100	16726.31	0.32	0	-2801	17333	17216	16983	16866	16633	17275	16925	966	5115	5000	11970	10	1	19327672	3226	8.46	0.89	12	0.09	1972.00	18827.00	28000	20220804	-40.39	16470	20230314	1.34	18990	-12.11	20230221	16470	1.34	20230314	28000	-40.39	20220804	16470	1.34	20230314	0.47	N	006390	5000	966 억	61785	N	N	13	N	N
133	20230707	130208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16720	-380	5	-2.22	245384970	14669	59.63	16930	16990	16640	22200	11970	17100	16728.13	0.32	0	-2322	17333	17216	16983	16866	16633	17275	16925	966	5115	5000	11970	10	1	19327672	3232	8.48	0.89	12	0.08	1972.00	18827.00	28000	20220804	-40.29	16470	20230314	1.52	18990	-11.95	20230221	16470	1.52	20230314	28000	-40.29	20220804	16470	1.52	20230314	0.47	N	006390	5000	966 억	61785	N	N	13	N	N
134	20230707	120207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16660	-440	5	-2.57	201104690	12019	48.85	16930	16990	16640	22200	11970	17100	16732.23	0.32	0	-1671	17333	17216	16983	16866	16633	17275	16925	966	5115	5000	11970	10	1	19327672	3220	8.45	0.88	12	0.06	1972.00	18827.00	28000	20220804	-40.50	16470	20230314	1.15	18990	-12.27	20230221	16470	1.15	20230314	28000	-40.50	20220804	16470	1.15	20230314	0.47	N	006390	5000	966 억	61785	N	N	13	N	N
135	20230707	110207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16670	-430	5	-2.51	130882650	7806	31.73	16930	16990	16670	22200	11970	17100	16766.93	0.32	0	-1018	17333	17216	16983	16866	16633	17275	16925	966	5115	5000	11970	10	1	19327672	3222	8.45	0.89	12	0.04	1972.00	18827.00	28000	20220804	-40.46	16470	20230314	1.21	18990	-12.22	20230221	16470	1.21	20230314	28000	-40.46	20220804	16470	1.21	20230314	0.47	N	006390	5000	966 억	61785	N	N	13	N	N
136	20230707	100207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16800	-300	5	-1.75	59267650	3526	14.33	16930	16990	16790	22200	11970	17100	16808.75	0.32	0	-3	17333	17216	16983	16866	16633	17275	16925	966	5115	5000	11970	10	1	19327672	3247	8.52	0.89	12	0.02	1972.00	18827.00	28000	20220804	-40.00	16470	20230314	2.00	18990	-11.53	20230221	16470	2.00	20230314	28000	-40.00	20220804	16470	2.00	20230314	0.47	N	006390	5000	966 억	61785	N	N	13	N	N
137	20230707	090206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16900	-200	5	-1.17	592400	35	0.14	16930	16930	16900	22200	11970	17100	16925.71	0.32	0	-1	17333	17216	16983	16866	16633	17275	16925	966	5115	5000	11970	10	1	19327672	3266	8.57	0.90	12	0.00	1972.00	18827.00	28000	20220804	-39.64	16470	20230314	2.61	18990	-11.01	20230221	16470	2.61	20230314	28000	-39.64	20220804	16470	2.61	20230314	0.47	N	006390	5000	966 억	61785	N	N	13	N	N
138	20230706	160204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17100	50	2	0.29	415291370	24602	195.04	17100	17100	16750	22150	11940	17050	16880.39	0.33	0	-1992	17543	17296	17173	16926	16803	17235	16865	966	5105	5000	11930	10	1	19327672	3305	8.67	0.91	12	0.13	1972.00	18827.00	28000	20220804	-38.93	16470	20230314	3.83	18990	-9.95	20230221	16470	3.83	20230314	28000	-38.93	20220804	16470	3.83	20230314	0.46	N	006390	5000	966 억	64529	N	N	13	N	N
139	20230706	150206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16850	-200	5	-1.17	386345380	22899	181.54	17100	17100	16750	22150	11940	17050	16871.71	0.33	0	-2433	17543	17296	17173	16926	16803	17235	16865	966	5105	5000	11930	10	1	19327672	3257	8.54	0.89	12	0.12	1972.00	18827.00	28000	20220804	-39.82	16470	20230314	2.31	18990	-11.27	20230221	16470	2.31	20230314	28000	-39.82	20220804	16470	2.31	20230314	0.46	N	006390	5000	966 억	64529	N	N	0	N	N
140	20230706	140206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16800	-250	5	-1.47	309462260	18343	145.42	17100	17100	16750	22150	11940	17050	16870.86	0.33	0	-1933	17543	17296	17173	16926	16803	17235	16865	966	5105	5000	11930	10	1	19327672	3247	8.52	0.89	12	0.09	1972.00	18827.00	28000	20220804	-40.00	16470	20230314	2.00	18990	-11.53	20230221	16470	2.00	20230314	28000	-40.00	20220804	16470	2.00	20230314	0.46	N	006390	5000	966 억	64529	N	N	0	N	N
141	20230706	130205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16880	-170	5	-1.00	257434230	15255	120.94	17100	17100	16750	22150	11940	17050	16875.40	0.33	0	-1506	17543	17296	17173	16926	16803	17235	16865	966	5105	5000	11930	10	1	19327672	3263	8.56	0.90	12	0.08	1972.00	18827.00	28000	20220804	-39.71	16470	20230314	2.49	18990	-11.11	20230221	16470	2.49	20230314	28000	-39.71	20220804	16470	2.49	20230314	0.46	N	006390	5000	966 억	64529	N	N	0	N	N
142	20230706	120205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16940	-110	5	-0.65	237493310	14076	111.59	17100	17100	16750	22150	11940	17050	16872.22	0.33	0	-1246	17543	17296	17173	16926	16803	17235	16865	966	5105	5000	11930	10	1	19327672	3274	8.59	0.90	12	0.07	1972.00	18827.00	28000	20220804	-39.50	16470	20230314	2.85	18990	-10.80	20230221	16470	2.85	20230314	28000	-39.50	20220804	16470	2.85	20230314	0.46	N	006390	5000	966 억	64529	N	N	0	N	N
143	20230706	110206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16940	-110	5	-0.65	195020520	11571	91.73	17100	17100	16750	22150	11940	17050	16854.25	0.33	0	-1113	17543	17296	17173	16926	16803	17235	16865	966	5105	5000	11930	10	1	19327672	3274	8.59	0.90	12	0.06	1972.00	18827.00	28000	20220804	-39.50	16470	20230314	2.85	18990	-10.80	20230221	16470	2.85	20230314	28000	-39.50	20220804	16470	2.85	20230314	0.46	N	006390	5000	966 억	64529	N	N	0	N	N
144	20230706	100205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16780	-270	5	-1.58	137067710	8137	64.51	17100	17100	16750	22150	11940	17050	16844.99	0.33	0	-1745	17543	17296	17173	16926	16803	17235	16865	966	5105	5000	11930	10	1	19327672	3243	8.51	0.89	12	0.04	1972.00	18827.00	28000	20220804	-40.07	16470	20230314	1.88	18990	-11.64	20230221	16470	1.88	20230314	28000	-40.07	20220804	16470	1.88	20230314	0.46	N	006390	5000	966 억	64529	N	N	0	N	N
145	20230706	090205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17050	0	3	0.00	2422650	142	1.13	17100	17100	17050	22150	11940	17050	17060.92	0.33	0	-111	17543	17296	17173	16926	16803	17235	16865	966	5105	5000	11930	10	1	19327672	3295	8.65	0.91	12	0.00	1972.00	18827.00	28000	20220804	-39.11	16470	20230314	3.52	18990	-10.22	20230221	16470	3.52	20230314	28000	-39.11	20220804	16470	3.52	20230314	0.46	N	006390	5000	966 억	64529	N	N	0	N	N
146	20230705	160206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17050	-200	5	-1.16	215677970	12581	65.37	17420	17420	17050	22400	12080	17250	17143.15	0.34	0	-890	17710	17480	17300	17070	16890	17390	16980	966	5160	5000	12070	10	1	19327672	3295	8.65	0.91	12	0.07	1972.00	18827.00	28000	20220804	-39.11	16470	20230314	3.52	18990	-10.22	20230221	16470	3.52	20230314	28000	-39.11	20220804	16470	3.52	20230314	0.46	N	006390	5000	966 억	65407	N	N	0	N	N
147	20230705	150204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17100	-150	5	-0.87	199547220	11636	60.46	17420	17420	17070	22400	12080	17250	17149.13	0.34	0	-867	17710	17480	17300	17070	16890	17390	16980	966	5160	5000	12070	10	1	19327672	3305	8.67	0.91	12	0.06	1972.00	18827.00	28000	20220804	-38.93	16470	20230314	3.83	18990	-9.95	20230221	16470	3.83	20230314	28000	-38.93	20220804	16470	3.83	20230314	0.46	N	006390	5000	966 억	65407	N	N	0	N	N
148	20230705	140203	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17100	-150	5	-0.87	171830520	10014	52.03	17420	17420	17080	22400	12080	17250	17159.03	0.34	0	-854	17710	17480	17300	17070	16890	17390	16980	966	5160	5000	12070	10	1	19327672	3305	8.67	0.91	12	0.05	1972.00	18827.00	28000	20220804	-38.93	16470	20230314	3.83	18990	-9.95	20230221	16470	3.83	20230314	28000	-38.93	20220804	16470	3.83	20230314	0.46	N	006390	5000	966 억	65407	N	N	0	N	N
149	20230705	130203	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17190	-60	5	-0.35	157471920	9177	47.69	17420	17420	17080	22400	12080	17250	17159.41	0.34	0	-715	17710	17480	17300	17070	16890	17390	16980	966	5160	5000	12070	10	1	19327672	3322	8.72	0.91	12	0.05	1972.00	18827.00	28000	20220804	-38.61	16470	20230314	4.37	18990	-9.48	20230221	16470	4.37	20230314	28000	-38.61	20220804	16470	4.37	20230314	0.46	N	006390	5000	966 억	65407	N	N	0	N	N
150	20230705	120204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17130	-120	5	-0.70	133322050	7766	40.35	17420	17420	17080	22400	12080	17250	17167.40	0.34	0	-573	17710	17480	17300	17070	16890	17390	16980	966	5160	5000	12070	10	1	19327672	3311	8.69	0.91	12	0.04	1972.00	18827.00	28000	20220804	-38.82	16470	20230314	4.01	18990	-9.79	20230221	16470	4.01	20230314	28000	-38.82	20220804	16470	4.01	20230314	0.46	N	006390	5000	966 억	65407	N	N	0	N	N
151	20230705	110204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17170	-80	5	-0.46	87418880	5083	26.41	17420	17420	17110	22400	12080	17250	17198.28	0.34	0	-148	17710	17480	17300	17070	16890	17390	16980	966	5160	5000	12070	10	1	19327672	3319	8.71	0.91	12	0.03	1972.00	18827.00	28000	20220804	-38.68	16470	20230314	4.25	18990	-9.58	20230221	16470	4.25	20230314	28000	-38.68	20220804	16470	4.25	20230314	0.46	N	006390	5000	966 억	65407	N	N	0	N	N
152	20230705	100205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17140	-110	5	-0.64	41619780	2411	12.53	17420	17420	17140	22400	12080	17250	17262.46	0.34	0	-344	17710	17480	17300	17070	16890	17390	16980	966	5160	5000	12070	10	1	19327672	3313	8.69	0.91	12	0.01	1972.00	18827.00	28000	20220804	-38.79	16470	20230314	4.07	18990	-9.74	20230221	16470	4.07	20230314	28000	-38.79	20220804	16470	4.07	20230314	0.46	N	006390	5000	966 억	65407	N	N	0	N	N
153	20230705	090204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17420	170	2	0.99	6271050	360	1.87	17420	17420	17400	22400	12080	17250	17419.58	0.34	0	-16	17710	17480	17300	17070	16890	17390	16980	966	5160	5000	12070	10	1	19327672	3367	8.83	0.93	12	0.00	1972.00	18827.00	28000	20220804	-37.79	16470	20230314	5.77	18990	-8.27	20230221	16470	5.77	20230314	28000	-37.79	20220804	16470	5.77	20230314	0.46	N	006390	5000	966 억	65407	N	N	0	N	N
154	20230704	160203	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17250	-280	5	-1.60	331903930	19232	184.09	17330	17530	17120	22750	12280	17530	17257.90	0.35	0	-1794	17776	17652	17546	17422	17316	17600	17370	966	5235	5000	12270	10	1	19327672	3334	8.75	0.92	12	0.10	1972.00	18827.00	28000	20220804	-38.39	16470	20230314	4.74	18990	-9.16	20230221	16470	4.74	20230314	28000	-38.39	20220804	16470	4.74	20230314	0.46	N	006390	5000	966 억	68084	N	N	1	N	N
155	20230704	150202	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17250	-280	5	-1.60	315275130	18269	174.87	17330	17530	17120	22750	12280	17530	17257.38	0.35	0	-1777	17776	17652	17546	17422	17316	17600	17370	966	5235	5000	12270	10	1	19327672	3334	8.75	0.92	12	0.09	1972.00	18827.00	28000	20220804	-38.39	16470	20230314	4.74	18990	-9.16	20230221	16470	4.74	20230314	28000	-38.39	20220804	16470	4.74	20230314	0.46	N	006390	5000	966 억	68084	N	N	1	N	N
156	20230704	140204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17380	-150	5	-0.86	258383210	14968	143.28	17330	17530	17120	22750	12280	17530	17262.37	0.35	0	-1755	17776	17652	17546	17422	17316	17600	17370	966	5235	5000	12270	10	1	19327672	3359	8.81	0.92	12	0.08	1972.00	18827.00	28000	20220804	-37.93	16470	20230314	5.53	18990	-8.48	20230221	16470	5.53	20230314	28000	-37.93	20220804	16470	5.53	20230314	0.46	N	006390	5000	966 억	68084	N	N	1	N	N
157	20230704	130202	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17310	-220	5	-1.25	211028000	12227	117.04	17330	17530	17120	22750	12280	17530	17259.18	0.35	0	-1728	17776	17652	17546	17422	17316	17600	17370	966	5235	5000	12270	10	1	19327672	3346	8.78	0.92	12	0.06	1972.00	18827.00	28000	20220804	-38.18	16470	20230314	5.10	18990	-8.85	20230221	16470	5.10	20230314	28000	-38.18	20220804	16470	5.10	20230314	0.46	N	006390	5000	966 억	68084	N	N	1	N	N
158	20230704	120203	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17220	-310	5	-1.77	179931580	10424	99.78	17330	17530	17120	22750	12280	17530	17261.28	0.35	0	-1318	17776	17652	17546	17422	17316	17600	17370	966	5235	5000	12270	10	1	19327672	3328	8.73	0.91	12	0.05	1972.00	18827.00	28000	20220804	-38.50	16470	20230314	4.55	18990	-9.32	20230221	16470	4.55	20230314	28000	-38.50	20220804	16470	4.55	20230314	0.46	N	006390	5000	966 억	68084	N	N	1	N	N
159	20230704	110201	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17240	-290	5	-1.65	129287020	7495	71.74	17330	17460	17120	22750	12280	17530	17249.77	0.35	0	-636	17776	17652	17546	17422	17316	17600	17370	966	5235	5000	12270	10	1	19327672	3332	8.74	0.92	12	0.04	1972.00	18827.00	28000	20220804	-38.43	16470	20230314	4.68	18990	-9.22	20230221	16470	4.68	20230314	28000	-38.43	20220804	16470	4.68	20230314	0.46	N	006390	5000	966 억	68084	N	N	1	N	N
160	20230704	100201	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17130	-400	5	-2.28	97058560	5621	53.80	17330	17460	17130	22750	12280	17530	17267.13	0.35	0	-455	17776	17652	17546	17422	17316	17600	17370	966	5235	5000	12270	10	1	19327672	3311	8.69	0.91	12	0.03	1972.00	18827.00	28000	20220804	-38.82	16470	20230314	4.01	18990	-9.79	20230221	16470	4.01	20230314	28000	-38.82	20220804	16470	4.01	20230314	0.46	N	006390	5000	966 억	68084	N	N	1	N	N
161	20230704	090201	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17460	-70	5	-0.40	3127550	180	1.72	17330	17460	17330	22750	12280	17530	17375.28	0.35	0	-35	17776	17652	17546	17422	17316	17600	17370	966	5235	5000	12270	10	1	19327672	3375	8.85	0.93	12	0.00	1972.00	18827.00	28000	20220804	-37.64	16470	20230314	6.01	18990	-8.06	20230221	16470	6.01	20230314	28000	-37.64	20220804	16470	6.01	20230314	0.46	N	006390	5000	966 억	68084	N	N	1	N	N
162	20230703	160200	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17530	50	2	0.29	182396980	10398	30.29	17610	17670	17440	22700	12240	17480	17541.55	0.36	0	-1324	18046	17762	17296	17012	16546	17905	17155	966	5230	5000	12230	10	1	19327672	3388	8.89	0.93	12	0.05	1972.00	18827.00	28000	20220804	-37.39	16470	20230314	6.44	18990	-7.69	20230221	16470	6.44	20230314	28000	-37.39	20220804	16470	6.44	20230314	0.46	N	006390	5000	966 억	68629	N	N	1	N	N
163	20230703	150201	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17540	60	2	0.34	175875820	10026	29.20	17610	17670	17440	22700	12240	17480	17541.97	0.36	0	-1246	18046	17762	17296	17012	16546	17905	17155	966	5230	5000	12230	10	1	19327672	3390	8.89	0.93	12	0.05	1972.00	18827.00	28000	20220804	-37.36	16470	20230314	6.50	18990	-7.64	20230221	16470	6.50	20230314	28000	-37.36	20220804	16470	6.50	20230314	0.46	N	006390	5000	966 억	68629	N	N	0	N	N
164	20230703	140201	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17490	10	2	0.06	152017950	8663	25.23	17610	17670	17440	22700	12240	17480	17547.96	0.36	0	-1077	18046	17762	17296	17012	16546	17905	17155	966	5230	5000	12230	10	1	19327672	3380	8.87	0.93	12	0.04	1972.00	18827.00	28000	20220804	-37.54	16470	20230314	6.19	18990	-7.90	20230221	16470	6.19	20230314	28000	-37.54	20220804	16470	6.19	20230314	0.46	N	006390	5000	966 억	68629	N	N	0	N	N
165	20230703	130200	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17530	50	2	0.29	120257410	6849	19.95	17610	17670	17460	22700	12240	17480	17558.39	0.36	0	-290	18046	17762	17296	17012	16546	17905	17155	966	5230	5000	12230	10	1	19327672	3388	8.89	0.93	12	0.04	1972.00	18827.00	28000	20220804	-37.39	16470	20230314	6.44	18990	-7.69	20230221	16470	6.44	20230314	28000	-37.39	20220804	16470	6.44	20230314	0.46	N	006390	5000	966 억	68629	N	N	0	N	N
166	20230703	120201	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17560	80	2	0.46	107972290	6148	17.91	17610	17670	17460	22700	12240	17480	17562.18	0.36	0	-139	18046	17762	17296	17012	16546	17905	17155	966	5230	5000	12230	10	1	19327672	3394	8.90	0.93	12	0.03	1972.00	18827.00	28000	20220804	-37.29	16470	20230314	6.62	18990	-7.53	20230221	16470	6.62	20230314	28000	-37.29	20220804	16470	6.62	20230314	0.46	N	006390	5000	966 억	68629	N	N	0	N	N
167	20230703	110201	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17560	80	2	0.46	87846360	5001	14.57	17610	17670	17460	22700	12240	17480	17565.76	0.36	0	-140	18046	17762	17296	17012	16546	17905	17155	966	5230	5000	12230	10	1	19327672	3394	8.90	0.93	12	0.03	1972.00	18827.00	28000	20220804	-37.29	16470	20230314	6.62	18990	-7.53	20230221	16470	6.62	20230314	28000	-37.29	20220804	16470	6.62	20230314	0.46	N	006390	5000	966 억	68629	N	N	0	N	N
168	20230703	100159	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17540	60	2	0.34	66699790	3797	11.06	17610	17670	17460	22700	12240	17480	17566.44	0.36	0	-4	18046	17762	17296	17012	16546	17905	17155	966	5230	5000	12230	10	1	19327672	3390	8.89	0.93	12	0.02	1972.00	18827.00	28000	20220804	-37.36	16470	20230314	6.50	18990	-7.64	20230221	16470	6.50	20230314	28000	-37.36	20220804	16470	6.50	20230314	0.46	N	006390	5000	966 억	68629	N	N	0	N	N
169	20230703	090159	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	17610	130	2	0.74	7096360	403	1.17	17610	17610	17600	22700	12240	17480	17608.83	0.36	0	-41	18046	17762	17296	17012	16546	17905	17155	966	5230	5000	12230	10	1	19327672	3404	8.93	0.94	12	0.00	1972.00	18827.00	28000	20220804	-37.11	16470	20230314	6.92	18990	-7.27	20230221	16470	6.92	20230314	28000	-37.11	20220804	16470	6.92	20230314	0.46	N	006390	5000	966 억	68629	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History