KissMeData/006390/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160220	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16780	-60	5	-0.36	100416700	5987	129.42	16840	16840	16720	21850	11790	16840	16772.45	0.38	-475	16920	16880	16830	16790	16740	16855	16765	966	5010	5000	11780	10	1	19327672	3243	8.51	0.89	12	0.03	1972.00	18827.00	24300	20220831	-30.95	16040	20230726	4.61	18990	-11.64	20230221	16040	4.61	20230726	24300	-30.95	20220831	16040	4.61	20230726	0.50	N	006390	5000	966 억	72505	N	N	1	N	N
3	20230831	150245	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16770	-70	5	-0.42	94178430	5615	121.38	16840	16840	16720	21850	11790	16840	16772.65	0.38	-407	16920	16880	16830	16790	16740	16855	16765	966	5010	5000	11780	10	1	19327672	3241	8.50	0.89	12	0.03	1972.00	18827.00	24300	20220831	-30.99	16040	20230726	4.55	18990	-11.69	20230221	16040	4.55	20230726	24300	-30.99	20220831	16040	4.55	20230726	0.50	N	006390	5000	966 억	72505	N	N	1	N	N
4	20230831	140255	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16760	-80	5	-0.48	90523990	5397	116.67	16840	16840	16720	21850	11790	16840	16773.02	0.38	-387	16920	16880	16830	16790	16740	16855	16765	966	5010	5000	11780	10	1	19327672	3239	8.50	0.89	12	0.03	1972.00	18827.00	24300	20220831	-31.03	16040	20230726	4.49	18990	-11.74	20230221	16040	4.49	20230726	24300	-31.03	20220831	16040	4.49	20230726	0.50	N	006390	5000	966 억	72505	N	N	1	N	N
5	20230831	130250	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16820	-20	5	-0.12	85409260	5092	110.07	16840	16840	16720	21850	11790	16840	16773.22	0.38	-367	16920	16880	16830	16790	16740	16855	16765	966	5010	5000	11780	10	1	19327672	3251	8.53	0.89	12	0.03	1972.00	18827.00	24300	20220831	-30.78	16040	20230726	4.86	18990	-11.43	20230221	16040	4.86	20230726	24300	-30.78	20220831	16040	4.86	20230726	0.50	N	006390	5000	966 억	72505	N	N	1	N	N
6	20230831	120253	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16750	-90	5	-0.53	51320870	3063	66.21	16840	16840	16720	21850	11790	16840	16755.10	0.38	-355	16920	16880	16830	16790	16740	16855	16765	966	5010	5000	11780	10	1	19327672	3237	8.49	0.89	12	0.02	1972.00	18827.00	24300	20220831	-31.07	16040	20230726	4.43	18990	-11.80	20230221	16040	4.43	20230726	24300	-31.07	20220831	16040	4.43	20230726	0.50	N	006390	5000	966 억	72505	N	N	1	N	N
7	20230831	110348	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16780	-60	5	-0.36	42572490	2540	54.91	16840	16840	16720	21850	11790	16840	16760.82	0.38	-338	16920	16880	16830	16790	16740	16855	16765	966	5010	5000	11780	10	1	19327672	3243	8.51	0.89	12	0.01	1972.00	18827.00	24300	20220831	-30.95	16040	20230726	4.61	18990	-11.64	20230221	16040	4.61	20230726	24300	-30.95	20220831	16040	4.61	20230726	0.50	N	006390	5000	966 억	72505	N	N	1	N	N
8	20230831	100315	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16840	0	3	0.00	6763660	402	8.69	16840	16840	16800	21850	11790	16840	16825.02	0.38	-131	16920	16880	16830	16790	16740	16855	16765	966	5010	5000	11780	10	1	19327672	3255	8.54	0.89	12	0.00	1972.00	18827.00	24300	20220831	-30.70	16040	20230726	4.99	18990	-11.32	20230221	16040	4.99	20230726	24300	-30.70	20220831	16040	4.99	20230726	0.50	N	006390	5000	966 억	72505	N	N	1	N	N
9	20230831	090234	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16840	0	3	0.00	1027240	61	1.32	16840	16840	16840	21850	11790	16840	16840.00	0.38	-2	16920	16880	16830	16790	16740	16855	16765	966	5010	5000	11780	10	1	19327672	3255	8.54	0.89	12	0.00	1972.00	18827.00	24300	20220831	-30.70	16040	20230726	4.99	18990	-11.32	20230221	16040	4.99	20230726	24300	-30.70	20220831	16040	4.99	20230726	0.50	N	006390	5000	966 억	72505	N	N	1	N	N
10	20230830	160221	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16840	-30	5	-0.18	77705110	4616	66.54	16870	16870	16780	21900	11810	16870	16833.86	0.38	-625	17003	16936	16833	16766	16663	16970	16800	966	5030	5000	11800	10	1	19327672	3255	8.54	0.89	12	0.02	1972.00	18827.00	24300	20220831	-30.70	16040	20230726	4.99	18990	-11.32	20230221	16040	4.99	20230726	24300	-30.70	20220831	16040	4.99	20230726	0.51	N	006390	5000	966 억	72922	N	N	1	N	N
11	20230830	150242	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16800	-70	5	-0.41	68679590	4080	58.82	16870	16870	16780	21900	11810	16870	16833.23	0.38	-389	17003	16936	16833	16766	16663	16970	16800	966	5030	5000	11800	10	1	19327672	3247	8.52	0.89	12	0.02	1972.00	18827.00	24300	20220831	-30.86	16040	20230726	4.74	18990	-11.53	20230221	16040	4.74	20230726	24300	-30.86	20220831	16040	4.74	20230726	0.51	N	006390	5000	966 억	72922	N	N	0	N	N
12	20230830	140301	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16840	-30	5	-0.18	60796740	3611	52.05	16870	16870	16780	21900	11810	16870	16836.54	0.38	-285	17003	16936	16833	16766	16663	16970	16800	966	5030	5000	11800	10	1	19327672	3255	8.54	0.89	12	0.02	1972.00	18827.00	24300	20220831	-30.70	16040	20230726	4.99	18990	-11.32	20230221	16040	4.99	20230726	24300	-30.70	20220831	16040	4.99	20230726	0.51	N	006390	5000	966 억	72922	N	N	0	N	N
13	20230830	130244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16850	-20	5	-0.12	59382200	3527	50.84	16870	16870	16780	21900	11810	16870	16836.46	0.38	-285	17003	16936	16833	16766	16663	16970	16800	966	5030	5000	11800	10	1	19327672	3257	8.54	0.89	12	0.02	1972.00	18827.00	24300	20220831	-30.66	16040	20230726	5.05	18990	-11.27	20230221	16040	5.05	20230726	24300	-30.66	20220831	16040	5.05	20230726	0.51	N	006390	5000	966 억	72922	N	N	0	N	N
14	20230830	120251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16800	-70	5	-0.41	49733720	2954	42.58	16870	16870	16780	21900	11810	16870	16836.06	0.38	-281	17003	16936	16833	16766	16663	16970	16800	966	5030	5000	11800	10	1	19327672	3247	8.52	0.89	12	0.02	1972.00	18827.00	24300	20220831	-30.86	16040	20230726	4.74	18990	-11.53	20230221	16040	4.74	20230726	24300	-30.86	20220831	16040	4.74	20230726	0.51	N	006390	5000	966 억	72922	N	N	0	N	N
15	20230830	110340	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16850	-20	5	-0.12	21484600	1275	18.38	16870	16870	16780	21900	11810	16870	16850.67	0.38	-107	17003	16936	16833	16766	16663	16970	16800	966	5030	5000	11800	10	1	19327672	3257	8.54	0.89	12	0.01	1972.00	18827.00	24300	20220831	-30.66	16040	20230726	5.05	18990	-11.27	20230221	16040	5.05	20230726	24300	-30.66	20220831	16040	5.05	20230726	0.51	N	006390	5000	966 억	72922	N	N	0	N	N
16	20230830	100306	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16840	-30	5	-0.18	11631930	690	9.95	16870	16870	16780	21900	11810	16870	16857.87	0.38	-68	17003	16936	16833	16766	16663	16970	16800	966	5030	5000	11800	10	1	19327672	3255	8.54	0.89	12	0.00	1972.00	18827.00	24300	20220831	-30.70	16040	20230726	4.99	18990	-11.32	20230221	16040	4.99	20230726	24300	-30.70	20220831	16040	4.99	20230726	0.51	N	006390	5000	966 억	72922	N	N	0	N	N
17	20230830	090231	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16870	0	3	0.00	539500	32	0.46	16870	16870	16780	21900	11810	16870	16859.38	0.38	-6	17003	16936	16833	16766	16663	16970	16800	966	5030	5000	11800	10	1	19327672	3261	8.55	0.90	12	0.00	1972.00	18827.00	24300	20220831	-30.58	16040	20230726	5.17	18990	-11.16	20230221	16040	5.17	20230726	24300	-30.58	20220831	16040	5.17	20230726	0.51	N	006390	5000	966 억	72922	N	N	0	N	N
18	20230829	160219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16870	150	2	0.90	116459860	6919	85.03	16800	16900	16730	21700	11710	16720	16831.88	0.37	1670	16853	16786	16663	16596	16473	16820	16630	966	4980	5000	11700	10	1	19327672	3261	8.55	0.90	12	0.04	1972.00	18827.00	24350	20220826	-30.72	16040	20230726	5.17	18990	-11.16	20230221	16040	5.17	20230726	24300	-30.58	20220831	16040	5.17	20230726	0.51	N	006390	5000	966 억	71000	N	N	1	N	N
19	20230829	150243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16860	140	2	0.84	110089590	6541	80.39	16800	16900	16730	21700	11710	16720	16830.70	0.37	1641	16853	16786	16663	16596	16473	16820	16630	966	4980	5000	11700	10	1	19327672	3259	8.55	0.90	12	0.03	1972.00	18827.00	24350	20220826	-30.76	16040	20230726	5.11	18990	-11.22	20230221	16040	5.11	20230726	24300	-30.62	20220831	16040	5.11	20230726	0.51	N	006390	5000	966 억	71000	N	N	1	N	N
20	20230829	140255	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16860	140	2	0.84	93870660	5579	68.56	16800	16900	16730	21700	11710	16720	16825.71	0.37	1381	16853	16786	16663	16596	16473	16820	16630	966	4980	5000	11700	10	1	19327672	3259	8.55	0.90	12	0.03	1972.00	18827.00	24350	20220826	-30.76	16040	20230726	5.11	18990	-11.22	20230221	16040	5.11	20230726	24300	-30.62	20220831	16040	5.11	20230726	0.51	N	006390	5000	966 억	71000	N	N	1	N	N
21	20230829	130248	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16850	130	2	0.78	86443170	5138	63.14	16800	16900	16730	21700	11710	16720	16824.28	0.37	1101	16853	16786	16663	16596	16473	16820	16630	966	4980	5000	11700	10	1	19327672	3257	8.54	0.89	12	0.03	1972.00	18827.00	24350	20220826	-30.80	16040	20230726	5.05	18990	-11.27	20230221	16040	5.05	20230726	24300	-30.66	20220831	16040	5.05	20230726	0.51	N	006390	5000	966 억	71000	N	N	1	N	N
22	20230829	120251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16860	140	2	0.84	56143700	3337	41.01	16800	16900	16730	21700	11710	16720	16824.60	0.37	1087	16853	16786	16663	16596	16473	16820	16630	966	4980	5000	11700	10	1	19327672	3259	8.55	0.90	12	0.02	1972.00	18827.00	24350	20220826	-30.76	16040	20230726	5.11	18990	-11.22	20230221	16040	5.11	20230726	24300	-30.62	20220831	16040	5.11	20230726	0.51	N	006390	5000	966 억	71000	N	N	1	N	N
23	20230829	110412	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16860	140	2	0.84	52032450	3093	38.01	16800	16900	16730	21700	11710	16720	16822.65	0.37	1219	16853	16786	16663	16596	16473	16820	16630	966	4980	5000	11700	10	1	19327672	3259	8.55	0.90	12	0.02	1972.00	18827.00	24350	20220826	-30.76	16040	20230726	5.11	18990	-11.22	20230221	16040	5.11	20230726	24300	-30.62	20220831	16040	5.11	20230726	0.51	N	006390	5000	966 억	71000	N	N	1	N	N
24	20230829	100305	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16860	140	2	0.84	37989380	2260	27.77	16800	16900	16730	21700	11710	16720	16809.46	0.37	1084	16853	16786	16663	16596	16473	16820	16630	966	4980	5000	11700	10	1	19327672	3259	8.55	0.90	12	0.01	1972.00	18827.00	24350	20220826	-30.76	16040	20230726	5.11	18990	-11.22	20230221	16040	5.11	20230726	24300	-30.62	20220831	16040	5.11	20230726	0.51	N	006390	5000	966 억	71000	N	N	1	N	N
25	20230829	090213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16800	80	2	0.48	1966060	117	1.44	16800	16820	16800	21700	11710	16720	16803.93	0.37	14	16853	16786	16663	16596	16473	16820	16630	966	4980	5000	11700	10	1	19327672	3247	8.52	0.89	12	0.00	1972.00	18827.00	24350	20220826	-31.01	16040	20230726	4.74	18990	-11.53	20230221	16040	4.74	20230726	24300	-30.86	20220831	16040	4.74	20230726	0.51	N	006390	5000	966 억	71000	N	N	1	N	N
26	20230828	160214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16720	190	2	1.15	135673630	8137	130.03	16670	16730	16540	21450	11580	16530	16673.67	0.36	2385	16703	16616	16543	16456	16383	16580	16420	966	4920	5000	11570	10	1	19327672	3232	8.48	0.89	12	0.04	1972.00	18827.00	24400	20220825	-31.48	16040	20230726	4.24	18990	-11.95	20230221	16040	4.24	20230726	24300	-31.19	20220831	16040	4.24	20230726	0.49	N	006390	5000	966 억	68637	N	N	1	N	N
27	20230828	150216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16720	190	2	1.15	121396390	7283	116.38	16670	16730	16540	21450	11580	16530	16668.46	0.36	2421	16703	16616	16543	16456	16383	16580	16420	966	4920	5000	11570	10	1	19327672	3232	8.48	0.89	12	0.04	1972.00	18827.00	24400	20220825	-31.48	16040	20230726	4.24	18990	-11.95	20230221	16040	4.24	20230726	24300	-31.19	20220831	16040	4.24	20230726	0.49	N	006390	5000	966 억	68637	N	N	1	N	N
28	20230828	140217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16720	190	2	1.15	109570680	6575	105.07	16670	16730	16540	21450	11580	16530	16664.74	0.36	2201	16703	16616	16543	16456	16383	16580	16420	966	4920	5000	11570	10	1	19327672	3232	8.48	0.89	12	0.03	1972.00	18827.00	24400	20220825	-31.48	16040	20230726	4.24	18990	-11.95	20230221	16040	4.24	20230726	24300	-31.19	20220831	16040	4.24	20230726	0.49	N	006390	5000	966 억	68637	N	N	1	N	N
29	20230828	130219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16660	130	2	0.79	84866590	5095	81.42	16670	16730	16540	21450	11580	16530	16656.84	0.36	1404	16703	16616	16543	16456	16383	16580	16420	966	4920	5000	11570	10	1	19327672	3220	8.45	0.88	12	0.03	1972.00	18827.00	24400	20220825	-31.72	16040	20230726	3.87	18990	-12.27	20230221	16040	3.87	20230726	24300	-31.44	20220831	16040	3.87	20230726	0.49	N	006390	5000	966 억	68637	N	N	1	N	N
30	20230828	120218	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16700	170	2	1.03	74070050	4448	71.08	16670	16730	16540	21450	11580	16530	16652.44	0.36	1212	16703	16616	16543	16456	16383	16580	16420	966	4920	5000	11570	10	1	19327672	3228	8.47	0.89	12	0.02	1972.00	18827.00	24400	20220825	-31.56	16040	20230726	4.11	18990	-12.06	20230221	16040	4.11	20230726	24300	-31.28	20220831	16040	4.11	20230726	0.49	N	006390	5000	966 억	68637	N	N	1	N	N
31	20230828	110216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16680	150	2	0.91	42326270	2544	40.65	16670	16690	16540	21450	11580	16530	16637.68	0.36	318	16703	16616	16543	16456	16383	16580	16420	966	4920	5000	11570	10	1	19327672	3224	8.46	0.89	12	0.01	1972.00	18827.00	24400	20220825	-31.64	16040	20230726	3.99	18990	-12.16	20230221	16040	3.99	20230726	24300	-31.36	20220831	16040	3.99	20230726	0.49	N	006390	5000	966 억	68637	N	N	1	N	N
32	20230828	100214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16680	150	2	0.91	25544550	1538	24.58	16670	16690	16540	21450	11580	16530	16608.94	0.36	184	16703	16616	16543	16456	16383	16580	16420	966	4920	5000	11570	10	1	19327672	3224	8.46	0.89	12	0.01	1972.00	18827.00	24400	20220825	-31.64	16040	20230726	3.99	18990	-12.16	20230221	16040	3.99	20230726	24300	-31.36	20220831	16040	3.99	20230726	0.49	N	006390	5000	966 억	68637	N	N	1	N	N
33	20230828	090217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16670	140	2	0.85	83350	5	0.08	16670	16670	16670	21450	11580	16530	16670.00	0.36	0	16703	16616	16543	16456	16383	16580	16420	966	4920	5000	11570	10	1	19327672	3222	8.45	0.89	12	0.00	1972.00	18827.00	24400	20220825	-31.68	16040	20230726	3.93	18990	-12.22	20230221	16040	3.93	20230726	24300	-31.40	20220831	16040	3.93	20230726	0.49	N	006390	5000	966 억	68637	N	N	1	N	N
34	20230825	160216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16530	0	3	0.00	103395150	6257	95.38	16630	16630	16470	21450	11580	16530	16524.68	0.36	-640	16790	16660	16560	16430	16330	16610	16380	966	4920	5000	11570	10	1	19327672	3195	8.38	0.88	12	0.03	1972.00	18827.00	24400	20220825	-32.25	16040	20230726	3.05	18990	-12.95	20230221	16040	3.05	20230726	24400	-32.25	20220825	16040	3.05	20230726	0.49	N	006390	5000	966 억	69287	N	N	1	N	N
35	20230825	150216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16530	0	3	0.00	99990300	6051	92.24	16630	16630	16470	21450	11580	16530	16524.59	0.36	-662	16790	16660	16560	16430	16330	16610	16380	966	4920	5000	11570	10	1	19327672	3195	8.38	0.88	12	0.03	1972.00	18827.00	24400	20220825	-32.25	16040	20230726	3.05	18990	-12.95	20230221	16040	3.05	20230726	24400	-32.25	20220825	16040	3.05	20230726	0.49	N	006390	5000	966 억	69287	N	N	3	N	N
36	20230825	140215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16480	-50	5	-0.30	94908380	5743	87.55	16630	16630	16470	21450	11580	16530	16525.92	0.36	-632	16790	16660	16560	16430	16330	16610	16380	966	4920	5000	11570	10	1	19327672	3185	8.36	0.88	12	0.03	1972.00	18827.00	24400	20220825	-32.46	16040	20230726	2.74	18990	-13.22	20230221	16040	2.74	20230726	24400	-32.46	20220825	16040	2.74	20230726	0.49	N	006390	5000	966 억	69287	N	N	3	N	N
37	20230825	130216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16540	10	2	0.06	47242260	2853	43.49	16630	16630	16500	21450	11580	16530	16558.80	0.36	-495	16790	16660	16560	16430	16330	16610	16380	966	4920	5000	11570	10	1	19327672	3197	8.39	0.88	12	0.01	1972.00	18827.00	24400	20220825	-32.21	16040	20230726	3.12	18990	-12.90	20230221	16040	3.12	20230726	24400	-32.21	20220825	16040	3.12	20230726	0.49	N	006390	5000	966 억	69287	N	N	3	N	N
38	20230825	120216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16590	60	2	0.36	33607750	2028	30.91	16630	16630	16500	21450	11580	16530	16571.87	0.36	-427	16790	16660	16560	16430	16330	16610	16380	966	4920	5000	11570	10	1	19327672	3206	8.41	0.88	12	0.01	1972.00	18827.00	24400	20220825	-32.01	16040	20230726	3.43	18990	-12.64	20230221	16040	3.43	20230726	24400	-32.01	20220825	16040	3.43	20230726	0.49	N	006390	5000	966 억	69287	N	N	3	N	N
39	20230825	110216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16550	20	2	0.12	30974120	1869	28.49	16630	16630	16500	21450	11580	16530	16572.56	0.36	-427	16790	16660	16560	16430	16330	16610	16380	966	4920	5000	11570	10	1	19327672	3199	8.39	0.88	12	0.01	1972.00	18827.00	24400	20220825	-32.17	16040	20230726	3.18	18990	-12.85	20230221	16040	3.18	20230726	24400	-32.17	20220825	16040	3.18	20230726	0.49	N	006390	5000	966 억	69287	N	N	3	N	N
40	20230825	100216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16540	10	2	0.06	16092250	972	14.82	16630	16630	16500	21450	11580	16530	16555.81	0.36	-354	16790	16660	16560	16430	16330	16610	16380	966	4920	5000	11570	10	1	19327672	3197	8.39	0.88	12	0.01	1972.00	18827.00	24400	20220825	-32.21	16040	20230726	3.12	18990	-12.90	20230221	16040	3.12	20230726	24400	-32.21	20220825	16040	3.12	20230726	0.49	N	006390	5000	966 억	69287	N	N	3	N	N
41	20230825	090216	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16620	90	2	0.54	4290390	258	3.93	16630	16630	16540	21450	11580	16530	16629.42	0.36	3	16790	16660	16560	16430	16330	16610	16380	966	4920	5000	11570	10	1	19327672	3212	8.43	0.88	12	0.00	1972.00	18827.00	24400	20220825	-31.89	16040	20230726	3.62	18990	-12.48	20230221	16040	3.62	20230726	24400	-31.89	20220825	16040	3.62	20230726	0.49	N	006390	5000	966 억	69287	N	N	3	N	N
42	20230824	160214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16530	-10	5	-0.06	108541130	6560	76.87	16690	16690	16460	21500	11580	16540	16545.90	0.36	-631	16846	16692	16546	16392	16246	16620	16320	966	4960	5000	11570	10	1	19327672	3195	8.38	0.88	12	0.03	1972.00	18827.00	24400	20220825	-32.25	16040	20230726	3.05	18990	-12.95	20230221	16040	3.05	20230726	24400	-32.25	20220825	16040	3.05	20230726	0.49	N	006390	5000	966 억	69924	N	N	3	N	N
43	20230824	150214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16570	30	2	0.18	99713640	6026	70.61	16690	16690	16460	21500	11580	16540	16547.24	0.36	-637	16846	16692	16546	16392	16246	16620	16320	966	4960	5000	11570	10	1	19327672	3203	8.40	0.88	12	0.03	1972.00	18827.00	24400	20220825	-32.09	16040	20230726	3.30	18990	-12.74	20230221	16040	3.30	20230726	24400	-32.09	20220825	16040	3.30	20230726	0.49	N	006390	5000	966 억	69924	N	N	3	N	N
44	20230824	140214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16590	50	2	0.30	90390770	5463	64.01	16690	16690	16460	21500	11580	16540	16545.99	0.36	-562	16846	16692	16546	16392	16246	16620	16320	966	4960	5000	11570	10	1	19327672	3206	8.41	0.88	12	0.03	1972.00	18827.00	24400	20220825	-32.01	16040	20230726	3.43	18990	-12.64	20230221	16040	3.43	20230726	24400	-32.01	20220825	16040	3.43	20230726	0.49	N	006390	5000	966 억	69924	N	N	3	N	N
45	20230824	130215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16610	70	2	0.42	85227610	5152	60.37	16690	16690	16460	21500	11580	16540	16542.63	0.36	-478	16846	16692	16546	16392	16246	16620	16320	966	4960	5000	11570	10	1	19327672	3210	8.42	0.88	12	0.03	1972.00	18827.00	24400	20220825	-31.93	16040	20230726	3.55	18990	-12.53	20230221	16040	3.55	20230726	24400	-31.93	20220825	16040	3.55	20230726	0.49	N	006390	5000	966 억	69924	N	N	3	N	N
46	20230824	120217	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16560	20	2	0.12	41133490	2492	29.20	16690	16690	16460	21500	11580	16540	16506.22	0.36	-391	16846	16692	16546	16392	16246	16620	16320	966	4960	5000	11570	10	1	19327672	3201	8.40	0.88	12	0.01	1972.00	18827.00	24400	20220825	-32.13	16040	20230726	3.24	18990	-12.80	20230221	16040	3.24	20230726	24400	-32.13	20220825	16040	3.24	20230726	0.49	N	006390	5000	966 억	69924	N	N	3	N	N
47	20230824	110214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16510	-30	5	-0.18	26075800	1580	18.51	16690	16690	16460	21500	11580	16540	16503.67	0.36	-384	16846	16692	16546	16392	16246	16620	16320	966	4960	5000	11570	10	1	19327672	3191	8.37	0.88	12	0.01	1972.00	18827.00	24400	20220825	-32.34	16040	20230726	2.93	18990	-13.06	20230221	16040	2.93	20230726	24400	-32.34	20220825	16040	2.93	20230726	0.49	N	006390	5000	966 억	69924	N	N	3	N	N
48	20230824	100215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16510	-30	5	-0.18	9434850	571	6.69	16690	16690	16490	21500	11580	16540	16523.38	0.36	-229	16846	16692	16546	16392	16246	16620	16320	966	4960	5000	11570	10	1	19327672	3191	8.37	0.88	12	0.00	1972.00	18827.00	24400	20220825	-32.34	16040	20230726	2.93	18990	-13.06	20230221	16040	2.93	20230726	24400	-32.34	20220825	16040	2.93	20230726	0.49	N	006390	5000	966 억	69924	N	N	3	N	N
49	20230824	090215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16690	150	2	0.91	83450	5	0.06	16690	16690	16690	21500	11580	16540	16690.00	0.36	0	16846	16692	16546	16392	16246	16620	16320	966	4960	5000	11570	10	1	19327672	3226	8.46	0.89	12	0.00	1972.00	18827.00	24400	20220825	-31.60	16040	20230726	4.05	18990	-12.11	20230221	16040	4.05	20230726	24400	-31.60	20220825	16040	4.05	20230726	0.49	N	006390	5000	966 억	69924	N	N	3	N	N
50	20230823	160213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16540	10	2	0.06	140835900	8534	115.59	16700	16700	16400	21450	11580	16530	16502.92	0.36	202	17296	16912	16686	16302	16076	16800	16190	966	4920	5000	11570	10	1	19327672	3197	8.39	0.88	12	0.04	1972.00	18827.00	24400	20220822	-32.21	16040	20230726	3.12	18990	-12.90	20230221	16040	3.12	20230726	24400	-32.21	20220825	16040	3.12	20230726	0.48	N	006390	5000	966 억	69566	N	N	3	N	N
51	20230823	150214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16500	-30	5	-0.18	125285910	7590	102.80	16700	16700	16400	21450	11580	16530	16506.71	0.36	451	17296	16912	16686	16302	16076	16800	16190	966	4920	5000	11570	10	1	19327672	3189	8.37	0.88	12	0.04	1972.00	18827.00	24400	20220822	-32.38	16040	20230726	2.87	18990	-13.11	20230221	16040	2.87	20230726	24400	-32.38	20220825	16040	2.87	20230726	0.48	N	006390	5000	966 억	69566	N	N	5	N	N
52	20230823	140215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16480	-50	5	-0.30	105078110	6367	86.24	16700	16700	16400	21450	11580	16530	16503.55	0.36	268	17296	16912	16686	16302	16076	16800	16190	966	4920	5000	11570	10	1	19327672	3185	8.36	0.88	12	0.03	1972.00	18827.00	24400	20220822	-32.46	16040	20230726	2.74	18990	-13.22	20230221	16040	2.74	20230726	24400	-32.46	20220825	16040	2.74	20230726	0.48	N	006390	5000	966 억	69566	N	N	5	N	N
53	20230823	130214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16550	20	2	0.12	75816080	4593	62.21	16700	16700	16400	21450	11580	16530	16506.88	0.36	327	17296	16912	16686	16302	16076	16800	16190	966	4920	5000	11570	10	1	19327672	3199	8.39	0.88	12	0.02	1972.00	18827.00	24400	20220822	-32.17	16040	20230726	3.18	18990	-12.85	20230221	16040	3.18	20230726	24400	-32.17	20220825	16040	3.18	20230726	0.48	N	006390	5000	966 억	69566	N	N	5	N	N
54	20230823	120214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16530	0	3	0.00	58521600	3545	48.02	16700	16700	16400	21450	11580	16530	16508.21	0.36	-5	17296	16912	16686	16302	16076	16800	16190	966	4920	5000	11570	10	1	19327672	3195	8.38	0.88	12	0.02	1972.00	18827.00	24400	20220822	-32.25	16040	20230726	3.05	18990	-12.95	20230221	16040	3.05	20230726	24400	-32.25	20220825	16040	3.05	20230726	0.48	N	006390	5000	966 억	69566	N	N	5	N	N
55	20230823	110214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16520	-10	5	-0.06	56802860	3441	46.61	16700	16700	16400	21450	11580	16530	16507.66	0.36	76	17296	16912	16686	16302	16076	16800	16190	966	4920	5000	11570	10	1	19327672	3193	8.38	0.88	12	0.02	1972.00	18827.00	24400	20220822	-32.30	16040	20230726	2.99	18990	-13.01	20230221	16040	2.99	20230726	24400	-32.30	20220825	16040	2.99	20230726	0.48	N	006390	5000	966 억	69566	N	N	5	N	N
56	20230823	100215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16540	10	2	0.06	31220010	1894	25.65	16700	16700	16400	21450	11580	16530	16483.64	0.36	-19	17296	16912	16686	16302	16076	16800	16190	966	4920	5000	11570	10	1	19327672	3197	8.39	0.88	12	0.01	1972.00	18827.00	24400	20220822	-32.21	16040	20230726	3.12	18990	-12.90	20230221	16040	3.12	20230726	24400	-32.21	20220825	16040	3.12	20230726	0.48	N	006390	5000	966 억	69566	N	N	5	N	N
57	20230823	090215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16700	170	2	1.03	1903800	114	1.54	16700	16700	16700	21450	11580	16530	16700.00	0.36	-1	17296	16912	16686	16302	16076	16800	16190	966	4920	5000	11570	10	1	19327672	3228	8.47	0.89	12	0.00	1972.00	18827.00	24400	20220822	-31.56	16040	20230726	4.11	18990	-12.06	20230221	16040	4.11	20230726	24400	-31.56	20220825	16040	4.11	20230726	0.48	N	006390	5000	966 억	69566	N	N	5	N	N
58	20230822	160214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16530	-40	5	-0.24	119720700	7235	67.22	17060	17070	16460	21500	11600	16570	16547.45	0.37	-1196	16950	16760	16640	16450	16330	16725	16415	966	4930	5000	11590	10	1	19327672	3195	8.38	0.88	12	0.04	1972.00	18827.00	25000	20220819	-33.88	16040	20230726	3.05	18990	-12.95	20230221	16040	3.05	20230726	24400	-32.25	20220822	16040	3.05	20230726	0.49	N	006390	5000	966 억	70686	N	N	5	N	N
59	20230822	150215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16580	10	2	0.06	114706510	6932	64.41	17060	17070	16460	21500	11600	16570	16547.39	0.37	-1123	16950	16760	16640	16450	16330	16725	16415	966	4930	5000	11590	10	1	19327672	3205	8.41	0.88	12	0.04	1972.00	18827.00	25000	20220819	-33.68	16040	20230726	3.37	18990	-12.69	20230221	16040	3.37	20230726	24400	-32.05	20220822	16040	3.37	20230726	0.49	N	006390	5000	966 억	70686	N	N	7	N	N
60	20230822	140215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16560	-10	5	-0.06	96721410	5846	54.32	17060	17070	16460	21500	11600	16570	16544.89	0.37	-1367	16950	16760	16640	16450	16330	16725	16415	966	4930	5000	11590	10	1	19327672	3201	8.40	0.88	12	0.03	1972.00	18827.00	25000	20220819	-33.76	16040	20230726	3.24	18990	-12.80	20230221	16040	3.24	20230726	24400	-32.13	20220822	16040	3.24	20230726	0.49	N	006390	5000	966 억	70686	N	N	7	N	N
61	20230822	130212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16580	10	2	0.06	68376040	4135	38.42	17060	17070	16460	21500	11600	16570	16535.92	0.37	-1039	16950	16760	16640	16450	16330	16725	16415	966	4930	5000	11590	10	1	19327672	3205	8.41	0.88	12	0.02	1972.00	18827.00	25000	20220819	-33.68	16040	20230726	3.37	18990	-12.69	20230221	16040	3.37	20230726	24400	-32.05	20220822	16040	3.37	20230726	0.49	N	006390	5000	966 억	70686	N	N	7	N	N
62	20230822	120211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16560	-10	5	-0.06	64049340	3874	35.99	17060	17070	16460	21500	11600	16570	16533.13	0.37	-976	16950	16760	16640	16450	16330	16725	16415	966	4930	5000	11590	10	1	19327672	3201	8.40	0.88	12	0.02	1972.00	18827.00	25000	20220819	-33.76	16040	20230726	3.24	18990	-12.80	20230221	16040	3.24	20230726	24400	-32.13	20220822	16040	3.24	20230726	0.49	N	006390	5000	966 억	70686	N	N	7	N	N
63	20230822	110213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16500	-70	5	-0.42	54252230	3282	30.49	17060	17070	16460	21500	11600	16570	16530.23	0.37	-889	16950	16760	16640	16450	16330	16725	16415	966	4930	5000	11590	10	1	19327672	3189	8.37	0.88	12	0.02	1972.00	18827.00	25000	20220819	-34.00	16040	20230726	2.87	18990	-13.11	20230221	16040	2.87	20230726	24400	-32.38	20220822	16040	2.87	20230726	0.49	N	006390	5000	966 억	70686	N	N	7	N	N
64	20230822	100212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16540	-30	5	-0.18	42704150	2583	24.00	17060	17070	16460	21500	11600	16570	16532.77	0.37	-578	16950	16760	16640	16450	16330	16725	16415	966	4930	5000	11590	10	1	19327672	3197	8.39	0.88	12	0.01	1972.00	18827.00	25000	20220819	-33.84	16040	20230726	3.12	18990	-12.90	20230221	16040	3.12	20230726	24400	-32.21	20220822	16040	3.12	20230726	0.49	N	006390	5000	966 억	70686	N	N	7	N	N
65	20230822	090213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16630	60	2	0.36	2526880	149	1.38	17060	17070	16630	21500	11600	16570	16958.93	0.37	-100	16950	16760	16640	16450	16330	16725	16415	966	4930	5000	11590	10	1	19327672	3214	8.43	0.88	12	0.00	1972.00	18827.00	25000	20220819	-33.48	16040	20230726	3.68	18990	-12.43	20230221	16040	3.68	20230726	24400	-31.84	20220822	16040	3.68	20230726	0.49	N	006390	5000	966 억	70686	N	N	7	N	N
66	20230821	160212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16570	10	2	0.06	179691130	10762	74.46	16570	16830	16520	21500	11600	16560	16697.44	0.37	-1724	17060	16810	16560	16310	16060	16685	16185	966	4940	5000	11590	10	1	19327672	3203	8.40	0.88	12	0.06	1972.00	18827.00	25250	20220818	-34.38	16040	20230726	3.30	18990	-12.74	20230221	16040	3.30	20230726	24400	-32.09	20220822	16040	3.30	20230726	0.49	N	006390	5000	966 억	71838	N	N	7	N	N
67	20230821	150214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16580	20	2	0.12	170745040	10222	70.73	16570	16830	16570	21500	11600	16560	16703.68	0.37	-1593	17060	16810	16560	16310	16060	16685	16185	966	4940	5000	11590	10	1	19327672	3205	8.41	0.88	12	0.05	1972.00	18827.00	25250	20220818	-34.34	16040	20230726	3.37	18990	-12.69	20230221	16040	3.37	20230726	24400	-32.05	20220822	16040	3.37	20230726	0.49	N	006390	5000	966 억	71838	N	N	10	N	N
68	20230821	140213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16630	70	2	0.42	145225030	8685	60.09	16570	16830	16570	21500	11600	16560	16721.36	0.37	-1017	17060	16810	16560	16310	16060	16685	16185	966	4940	5000	11590	10	1	19327672	3214	8.43	0.88	12	0.04	1972.00	18827.00	25250	20220818	-34.14	16040	20230726	3.68	18990	-12.43	20230221	16040	3.68	20230726	24400	-31.84	20220822	16040	3.68	20230726	0.49	N	006390	5000	966 억	71838	N	N	10	N	N
69	20230821	130215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16670	110	2	0.66	118536320	7082	49.00	16570	16830	16570	21500	11600	16560	16737.69	0.37	-878	17060	16810	16560	16310	16060	16685	16185	966	4940	5000	11590	10	1	19327672	3222	8.45	0.89	12	0.04	1972.00	18827.00	25250	20220818	-33.98	16040	20230726	3.93	18990	-12.22	20230221	16040	3.93	20230726	24400	-31.68	20220822	16040	3.93	20230726	0.49	N	006390	5000	966 억	71838	N	N	10	N	N
70	20230821	120215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16680	120	2	0.72	104221690	6223	43.06	16570	16830	16570	21500	11600	16560	16747.82	0.37	-887	17060	16810	16560	16310	16060	16685	16185	966	4940	5000	11590	10	1	19327672	3224	8.46	0.89	12	0.03	1972.00	18827.00	25250	20220818	-33.94	16040	20230726	3.99	18990	-12.16	20230221	16040	3.99	20230726	24400	-31.64	20220822	16040	3.99	20230726	0.49	N	006390	5000	966 억	71838	N	N	10	N	N
71	20230821	110214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16690	130	2	0.79	87406430	5215	36.08	16570	16830	16570	21500	11600	16560	16760.58	0.37	-695	17060	16810	16560	16310	16060	16685	16185	966	4940	5000	11590	10	1	19327672	3226	8.46	0.89	12	0.03	1972.00	18827.00	25250	20220818	-33.90	16040	20230726	4.05	18990	-12.11	20230221	16040	4.05	20230726	24400	-31.60	20220822	16040	4.05	20230726	0.49	N	006390	5000	966 억	71838	N	N	10	N	N
72	20230821	100213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16800	240	2	1.45	54076680	3224	22.31	16570	16830	16570	21500	11600	16560	16773.16	0.37	346	17060	16810	16560	16310	16060	16685	16185	966	4940	5000	11590	10	1	19327672	3247	8.52	0.89	12	0.02	1972.00	18827.00	25250	20220818	-33.47	16040	20230726	4.74	18990	-11.53	20230221	16040	4.74	20230726	24400	-31.15	20220822	16040	4.74	20230726	0.49	N	006390	5000	966 억	71838	N	N	10	N	N
73	20230821	090215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16820	260	2	1.57	6122340	366	2.53	16570	16820	16570	21500	11600	16560	16727.70	0.37	-290	17060	16810	16560	16310	16060	16685	16185	966	4940	5000	11590	10	1	19327672	3251	8.53	0.89	12	0.00	1972.00	18827.00	25250	20220818	-33.39	16040	20230726	4.86	18990	-11.43	20230221	16040	4.86	20230726	24400	-31.07	20220822	16040	4.86	20230726	0.49	N	006390	5000	966 억	71838	N	N	10	N	N
74	20230818	160213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16560	-10	5	-0.06	240487010	14450	85.31	16570	16810	16310	21500	11600	16570	16642.90	0.37	3452	16850	16710	16540	16400	16230	16625	16315	966	4950	5000	11590	10	1	19327672	3201	8.40	0.88	12	0.07	1972.00	18827.00	26050	20220817	-36.43	16040	20230726	3.24	18990	-12.80	20230221	16040	3.24	20230726	25250	-34.42	20220818	16040	3.24	20230726	0.51	N	006390	5000	966 억	72017	N	N	10	N	N
75	20230818	150213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16780	210	2	1.27	227000170	13640	80.52	16570	16810	16310	21500	11600	16570	16642.45	0.37	3284	16850	16710	16540	16400	16230	16625	16315	966	4950	5000	11590	10	1	19327672	3243	8.51	0.89	12	0.07	1972.00	18827.00	26050	20220817	-35.59	16040	20230726	4.61	18990	-11.64	20230221	16040	4.61	20230726	25250	-33.54	20220818	16040	4.61	20230726	0.51	N	006390	5000	966 억	72017	N	N	28	N	N
76	20230818	140213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16770	200	2	1.21	197476610	11875	70.10	16570	16810	16310	21500	11600	16570	16629.81	0.37	2881	16850	16710	16540	16400	16230	16625	16315	966	4950	5000	11590	10	1	19327672	3241	8.50	0.89	12	0.06	1972.00	18827.00	26050	20220817	-35.62	16040	20230726	4.55	18990	-11.69	20230221	16040	4.55	20230726	25250	-33.58	20220818	16040	4.55	20230726	0.51	N	006390	5000	966 억	72017	N	N	28	N	N
77	20230818	130211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16750	180	2	1.09	160430350	9666	57.06	16570	16750	16310	21500	11600	16570	16597.50	0.37	2156	16850	16710	16540	16400	16230	16625	16315	966	4950	5000	11590	10	1	19327672	3237	8.49	0.89	12	0.05	1972.00	18827.00	26050	20220817	-35.70	16040	20230726	4.43	18990	-11.80	20230221	16040	4.43	20230726	25250	-33.66	20220818	16040	4.43	20230726	0.51	N	006390	5000	966 억	72017	N	N	28	N	N
78	20230818	120219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16660	90	2	0.54	133566750	8057	47.56	16570	16700	16310	21500	11600	16570	16577.77	0.37	974	16850	16710	16540	16400	16230	16625	16315	966	4950	5000	11590	10	1	19327672	3220	8.45	0.88	12	0.04	1972.00	18827.00	26050	20220817	-36.05	16040	20230726	3.87	18990	-12.27	20230221	16040	3.87	20230726	25250	-34.02	20220818	16040	3.87	20230726	0.51	N	006390	5000	966 억	72017	N	N	28	N	N
79	20230818	110211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16600	30	2	0.18	93063690	5620	33.18	16570	16700	16310	21500	11600	16570	16559.30	0.37	-215	16850	16710	16540	16400	16230	16625	16315	966	4950	5000	11590	10	1	19327672	3208	8.42	0.88	12	0.03	1972.00	18827.00	26050	20220817	-36.28	16040	20230726	3.49	18990	-12.59	20230221	16040	3.49	20230726	25250	-34.26	20220818	16040	3.49	20230726	0.51	N	006390	5000	966 억	72017	N	N	28	N	N
80	20230818	100213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16490	-80	5	-0.48	64846080	3914	23.11	16570	16700	16310	21500	11600	16570	16567.70	0.37	-1031	16850	16710	16540	16400	16230	16625	16315	966	4950	5000	11590	10	1	19327672	3187	8.36	0.88	12	0.02	1972.00	18827.00	26050	20220817	-36.70	16040	20230726	2.81	18990	-13.16	20230221	16040	2.81	20230726	25250	-34.69	20220818	16040	2.81	20230726	0.51	N	006390	5000	966 억	72017	N	N	28	N	N
81	20230818	090213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16690	120	2	0.72	17672640	1060	6.26	16570	16700	16570	21500	11600	16570	16676.31	0.37	-498	16850	16710	16540	16400	16230	16625	16315	966	4950	5000	11590	10	1	19327672	3226	8.46	0.89	12	0.01	1972.00	18827.00	26050	20220817	-35.93	16040	20230726	4.05	18990	-12.11	20230221	16040	4.05	20230726	25250	-33.90	20220818	16040	4.05	20230726	0.51	N	006390	5000	966 억	72017	N	N	28	N	N
82	20230817	160214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16570	-150	5	-0.90	279326890	16928	100.80	16680	16680	16370	21700	11710	16720	16500.84	0.40	-4565	16993	16856	16703	16566	16413	16865	16575	966	4995	5000	11700	10	1	19327672	3203	8.40	0.88	12	0.09	1972.00	18827.00	26700	20220816	-37.94	16040	20230726	3.30	18990	-12.74	20230221	16040	3.30	20230726	26050	-36.39	20220817	16040	3.30	20230726	0.50	N	006390	5000	966 억	76796	N	N	28	N	N
83	20230817	150215	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16600	-120	5	-0.72	259149000	15711	93.56	16680	16680	16370	21700	11710	16720	16494.75	0.40	-4445	16993	16856	16703	16566	16413	16865	16575	966	4995	5000	11700	10	1	19327672	3208	8.42	0.88	12	0.08	1972.00	18827.00	26700	20220816	-37.83	16040	20230726	3.49	18990	-12.59	20230221	16040	3.49	20230726	26050	-36.28	20220817	16040	3.49	20230726	0.50	N	006390	5000	966 억	76796	N	N	2	N	N
84	20230817	140212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16640	-80	5	-0.48	223975040	13595	80.96	16680	16680	16370	21700	11710	16720	16474.81	0.40	-3542	16993	16856	16703	16566	16413	16865	16575	966	4995	5000	11700	10	1	19327672	3216	8.44	0.88	12	0.07	1972.00	18827.00	26700	20220816	-37.68	16040	20230726	3.74	18990	-12.37	20230221	16040	3.74	20230726	26050	-36.12	20220817	16040	3.74	20230726	0.50	N	006390	5000	966 억	76796	N	N	2	N	N
85	20230817	130212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16590	-130	5	-0.78	215031900	13057	77.75	16680	16680	16370	21700	11710	16720	16468.71	0.40	-3513	16993	16856	16703	16566	16413	16865	16575	966	4995	5000	11700	10	1	19327672	3206	8.41	0.88	12	0.07	1972.00	18827.00	26700	20220816	-37.87	16040	20230726	3.43	18990	-12.64	20230221	16040	3.43	20230726	26050	-36.31	20220817	16040	3.43	20230726	0.50	N	006390	5000	966 억	76796	N	N	2	N	N
86	20230817	120213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16490	-230	5	-1.38	158814260	9652	57.48	16680	16680	16370	21700	11710	16720	16454.03	0.40	-4137	16993	16856	16703	16566	16413	16865	16575	966	4995	5000	11700	10	1	19327672	3187	8.36	0.88	12	0.05	1972.00	18827.00	26700	20220816	-38.24	16040	20230726	2.81	18990	-13.16	20230221	16040	2.81	20230726	26050	-36.70	20220817	16040	2.81	20230726	0.50	N	006390	5000	966 억	76796	N	N	2	N	N
87	20230817	110212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16460	-260	5	-1.56	147952460	8993	53.55	16680	16680	16370	21700	11710	16720	16451.96	0.40	-4147	16993	16856	16703	16566	16413	16865	16575	966	4995	5000	11700	10	1	19327672	3181	8.35	0.87	12	0.05	1972.00	18827.00	26700	20220816	-38.35	16040	20230726	2.62	18990	-13.32	20230221	16040	2.62	20230726	26050	-36.81	20220817	16040	2.62	20230726	0.50	N	006390	5000	966 억	76796	N	N	2	N	N
88	20230817	100213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16400	-320	5	-1.91	89023300	5401	32.16	16680	16680	16370	21700	11710	16720	16482.74	0.40	-2852	16993	16856	16703	16566	16413	16865	16575	966	4995	5000	11700	10	1	19327672	3170	8.32	0.87	12	0.03	1972.00	18827.00	26700	20220816	-38.58	16040	20230726	2.24	18990	-13.64	20230221	16040	2.24	20230726	26050	-37.04	20220817	16040	2.24	20230726	0.50	N	006390	5000	966 억	76796	N	N	2	N	N
89	20230817	090212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16580	-140	5	-0.84	7022560	422	2.51	16680	16680	16580	21700	11710	16720	16641.14	0.40	-317	16993	16856	16703	16566	16413	16865	16575	966	4995	5000	11700	10	1	19327672	3205	8.41	0.88	12	0.00	1972.00	18827.00	26700	20220816	-37.90	16040	20230726	3.37	18990	-12.69	20230221	16040	3.37	20230726	26050	-36.35	20220817	16040	3.37	20230726	0.50	N	006390	5000	966 억	76796	N	N	2	N	N
90	20230816	160213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16720	-140	5	-0.83	279742510	16793	82.89	16720	16840	16550	21900	11810	16860	16658.24	0.41	-3593	17246	17052	16896	16702	16546	16975	16625	966	5045	5000	11800	10	1	19327672	3232	8.48	0.89	12	0.09	1972.00	18827.00	26700	20220816	-37.38	16040	20230726	4.24	18990	-11.95	20230221	16040	4.24	20230726	26700	-37.38	20220816	16040	4.24	20230726	0.50	N	006390	5000	966 억	79753	N	N	2	N	N
91	20230816	150212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16600	-260	5	-1.54	239484120	14365	70.90	16720	16840	16570	21900	11810	16860	16671.36	0.41	-3811	17246	17052	16896	16702	16546	16975	16625	966	5045	5000	11800	10	1	19327672	3208	8.42	0.88	12	0.07	1972.00	18827.00	26700	20220816	-37.83	16040	20230726	3.49	18990	-12.59	20230221	16040	3.49	20230726	26700	-37.83	20220816	16040	3.49	20230726	0.50	N	006390	5000	966 억	79753	N	N	3	N	N
92	20230816	140212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16680	-180	5	-1.07	214054250	12839	63.37	16720	16840	16580	21900	11810	16860	16672.19	0.41	-3359	17246	17052	16896	16702	16546	16975	16625	966	5045	5000	11800	10	1	19327672	3224	8.46	0.89	12	0.07	1972.00	18827.00	26700	20220816	-37.53	16040	20230726	3.99	18990	-12.16	20230221	16040	3.99	20230726	26700	-37.53	20220816	16040	3.99	20230726	0.50	N	006390	5000	966 억	79753	N	N	3	N	N
93	20230816	130214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16690	-170	5	-1.01	149643170	8968	44.26	16720	16840	16620	21900	11810	16860	16686.35	0.41	-2774	17246	17052	16896	16702	16546	16975	16625	966	5045	5000	11800	10	1	19327672	3226	8.46	0.89	12	0.05	1972.00	18827.00	26700	20220816	-37.49	16040	20230726	4.05	18990	-12.11	20230221	16040	4.05	20230726	26700	-37.49	20220816	16040	4.05	20230726	0.50	N	006390	5000	966 억	79753	N	N	3	N	N
94	20230816	120214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16670	-190	5	-1.13	140833220	8440	41.66	16720	16840	16620	21900	11810	16860	16686.40	0.41	-2698	17246	17052	16896	16702	16546	16975	16625	966	5045	5000	11800	10	1	19327672	3222	8.45	0.89	12	0.04	1972.00	18827.00	26700	20220816	-37.57	16040	20230726	3.93	18990	-12.22	20230221	16040	3.93	20230726	26700	-37.57	20220816	16040	3.93	20230726	0.50	N	006390	5000	966 억	79753	N	N	3	N	N
95	20230816	110213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16680	-180	5	-1.07	107603120	6447	31.82	16720	16840	16620	21900	11810	16860	16690.42	0.41	-1926	17246	17052	16896	16702	16546	16975	16625	966	5045	5000	11800	10	1	19327672	3224	8.46	0.89	12	0.03	1972.00	18827.00	26700	20220816	-37.53	16040	20230726	3.99	18990	-12.16	20230221	16040	3.99	20230726	26700	-37.53	20220816	16040	3.99	20230726	0.50	N	006390	5000	966 억	79753	N	N	3	N	N
96	20230816	100210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16690	-170	5	-1.01	79079440	4740	23.40	16720	16840	16620	21900	11810	16860	16683.43	0.41	-1949	17246	17052	16896	16702	16546	16975	16625	966	5045	5000	11800	10	1	19327672	3226	8.46	0.89	12	0.02	1972.00	18827.00	26700	20220816	-37.49	16040	20230726	4.05	18990	-12.11	20230221	16040	4.05	20230726	26700	-37.49	20220816	16040	4.05	20230726	0.50	N	006390	5000	966 억	79753	N	N	3	N	N
97	20230816	090212	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16840	-20	5	-0.12	10739360	643	3.17	16720	16840	16650	21900	11810	16860	16701.96	0.41	0	17246	17052	16896	16702	16546	16975	16625	966	5045	5000	11800	10	1	19327672	3255	8.54	0.89	12	0.00	1972.00	18827.00	26700	20220816	-36.93	16040	20230726	4.99	18990	-11.32	20230221	16040	4.99	20230726	26700	-36.93	20220816	16040	4.99	20230726	0.50	N	006390	5000	966 억	79753	N	N	3	N	N
98	20230814	160211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16860	-140	5	-0.82	340739350	20254	126.87	17090	17090	16740	22100	11900	17000	16823.24	0.42	-1536	17500	17250	17090	16840	16680	17170	16760	966	5100	5000	11900	10	1	19327672	3259	8.55	0.90	12	0.10	1972.00	18827.00	26700	20220816	-36.85	16040	20230726	5.11	18990	-11.22	20230221	16040	5.11	20230726	26700	-36.85	20220816	16040	5.11	20230726	0.50	N	006390	5000	966 억	81289	N	N	3	N	N
99	20230814	150211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16860	-140	5	-0.82	328857540	19549	122.46	17090	17090	16740	22100	11900	17000	16822.22	0.42	-1356	17500	17250	17090	16840	16680	17170	16760	966	5100	5000	11900	10	1	19327672	3259	8.55	0.90	12	0.10	1972.00	18827.00	26700	20220816	-36.85	16040	20230726	5.11	18990	-11.22	20230221	16040	5.11	20230726	26700	-36.85	20220816	16040	5.11	20230726	0.50	N	006390	5000	966 억	81289	N	N	6	N	N
100	20230814	140211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16850	-150	5	-0.88	301832570	17941	112.38	17090	17090	16740	22100	11900	17000	16823.62	0.42	-1318	17500	17250	17090	16840	16680	17170	16760	966	5100	5000	11900	10	1	19327672	3257	8.54	0.89	12	0.09	1972.00	18827.00	26700	20220816	-36.89	16040	20230726	5.05	18990	-11.27	20230221	16040	5.05	20230726	26700	-36.89	20220816	16040	5.05	20230726	0.50	N	006390	5000	966 억	81289	N	N	6	N	N
101	20230814	130210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16760	-240	5	-1.41	286869390	17051	106.81	17090	17090	16740	22100	11900	17000	16824.20	0.42	-1016	17500	17250	17090	16840	16680	17170	16760	966	5100	5000	11900	10	1	19327672	3239	8.50	0.89	12	0.09	1972.00	18827.00	26700	20220816	-37.23	16040	20230726	4.49	18990	-11.74	20230221	16040	4.49	20230726	26700	-37.23	20220816	16040	4.49	20230726	0.50	N	006390	5000	966 억	81289	N	N	6	N	N
102	20230814	120210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16820	-180	5	-1.06	223160030	13250	83.00	17090	17090	16780	22100	11900	17000	16842.27	0.42	-944	17500	17250	17090	16840	16680	17170	16760	966	5100	5000	11900	10	1	19327672	3251	8.53	0.89	12	0.07	1972.00	18827.00	26700	20220816	-37.00	16040	20230726	4.86	18990	-11.43	20230221	16040	4.86	20230726	26700	-37.00	20220816	16040	4.86	20230726	0.50	N	006390	5000	966 억	81289	N	N	6	N	N
103	20230814	110210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16870	-130	5	-0.76	175062790	10386	65.06	17090	17090	16780	22100	11900	17000	16855.65	0.42	-702	17500	17250	17090	16840	16680	17170	16760	966	5100	5000	11900	10	1	19327672	3261	8.55	0.90	12	0.05	1972.00	18827.00	26700	20220816	-36.82	16040	20230726	5.17	18990	-11.16	20230221	16040	5.17	20230726	26700	-36.82	20220816	16040	5.17	20230726	0.50	N	006390	5000	966 억	81289	N	N	6	N	N
104	20230814	100210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16820	-180	5	-1.06	155325910	9214	57.72	17090	17090	16780	22100	11900	17000	16857.60	0.42	-274	17500	17250	17090	16840	16680	17170	16760	966	5100	5000	11900	10	1	19327672	3251	8.53	0.89	12	0.05	1972.00	18827.00	26700	20220816	-37.00	16040	20230726	4.86	18990	-11.43	20230221	16040	4.86	20230726	26700	-37.00	20220816	16040	4.86	20230726	0.50	N	006390	5000	966 억	81289	N	N	6	N	N
105	20230814	090211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17010	10	2	0.06	1468700	86	0.54	17090	17090	17010	22100	11900	17000	17077.91	0.42	9	17500	17250	17090	16840	16680	17170	16760	966	5100	5000	11900	10	1	19327672	3288	8.63	0.90	12	0.00	1972.00	18827.00	26700	20220816	-36.29	16040	20230726	6.05	18990	-10.43	20230221	16040	6.05	20230726	26700	-36.29	20220816	16040	6.05	20230726	0.50	N	006390	5000	966 억	81289	N	N	6	N	N
106	20230811	160208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17000	-60	5	-0.35	271747690	15953	91.00	17150	17340	16930	22150	11950	17060	17034.27	0.41	3271	17466	17262	17096	16892	16726	17365	16995	966	5100	5000	11940	10	1	19327672	3286	8.62	0.90	12	0.08	1972.00	18827.00	26700	20220816	-36.33	16040	20230726	5.99	18990	-10.48	20230221	16040	5.99	20230726	26700	-36.33	20220816	16040	5.99	20230726	0.49	N	006390	5000	966 억	78442	N	N	6	N	N
107	20230811	150209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16980	-80	5	-0.47	241839820	14191	80.95	17150	17340	16930	22150	11950	17060	17041.77	0.41	2988	17466	17262	17096	16892	16726	17365	16995	966	5100	5000	11940	10	1	19327672	3282	8.61	0.90	12	0.07	1972.00	18827.00	26700	20220816	-36.40	16040	20230726	5.86	18990	-10.58	20230221	16040	5.86	20230726	26700	-36.40	20220816	16040	5.86	20230726	0.49	N	006390	5000	966 억	78442	N	N	7	N	N
108	20230811	140209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16990	-70	5	-0.41	228845080	13426	76.58	17150	17340	16930	22150	11950	17060	17044.92	0.41	2995	17466	17262	17096	16892	16726	17365	16995	966	5100	5000	11940	10	1	19327672	3284	8.62	0.90	12	0.07	1972.00	18827.00	26700	20220816	-36.37	16040	20230726	5.92	18990	-10.53	20230221	16040	5.92	20230726	26700	-36.37	20220816	16040	5.92	20230726	0.49	N	006390	5000	966 억	78442	N	N	7	N	N
109	20230811	130208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17010	-50	5	-0.29	164725260	9650	55.05	17150	17340	16930	22150	11950	17060	17069.98	0.41	2644	17466	17262	17096	16892	16726	17365	16995	966	5100	5000	11940	10	1	19327672	3288	8.63	0.90	12	0.05	1972.00	18827.00	26700	20220816	-36.29	16040	20230726	6.05	18990	-10.43	20230221	16040	6.05	20230726	26700	-36.29	20220816	16040	6.05	20230726	0.49	N	006390	5000	966 억	78442	N	N	7	N	N
110	20230811	120209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17040	-20	5	-0.12	134698830	7886	44.98	17150	17340	16930	22150	11950	17060	17080.75	0.41	2523	17466	17262	17096	16892	16726	17365	16995	966	5100	5000	11940	10	1	19327672	3293	8.64	0.91	12	0.04	1972.00	18827.00	26700	20220816	-36.18	16040	20230726	6.23	18990	-10.27	20230221	16040	6.23	20230726	26700	-36.18	20220816	16040	6.23	20230726	0.49	N	006390	5000	966 억	78442	N	N	7	N	N
111	20230811	110207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17090	30	2	0.18	70253190	4100	23.39	17150	17340	17070	22150	11950	17060	17134.92	0.41	1888	17466	17262	17096	16892	16726	17365	16995	966	5100	5000	11940	10	1	19327672	3303	8.67	0.91	12	0.02	1972.00	18827.00	26700	20220816	-35.99	16040	20230726	6.55	18990	-10.01	20230221	16040	6.55	20230726	26700	-35.99	20220816	16040	6.55	20230726	0.49	N	006390	5000	966 억	78442	N	N	7	N	N
112	20230811	100207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17090	30	2	0.18	52887900	3087	17.61	17150	17260	17070	22150	11950	17060	17132.46	0.41	2150	17466	17262	17096	16892	16726	17365	16995	966	5100	5000	11940	10	1	19327672	3303	8.67	0.91	12	0.02	1972.00	18827.00	26700	20220816	-35.99	16040	20230726	6.55	18990	-10.01	20230221	16040	6.55	20230726	26700	-35.99	20220816	16040	6.55	20230726	0.49	N	006390	5000	966 억	78442	N	N	7	N	N
113	20230811	090209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17070	10	2	0.06	1491570	87	0.50	17150	17150	17070	22150	11950	17060	17144.48	0.41	0	17466	17262	17096	16892	16726	17365	16995	966	5100	5000	11940	10	1	19327672	3299	8.66	0.91	12	0.00	1972.00	18827.00	26700	20220816	-36.07	16040	20230726	6.42	18990	-10.11	20230221	16040	6.42	20230726	26700	-36.07	20220816	16040	6.42	20230726	0.49	N	006390	5000	966 억	78442	N	N	7	N	N
114	20230810	160208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17060	-90	5	-0.52	299077550	17501	123.02	16930	17300	16930	22250	12010	17150	17089.17	0.37	5829	17390	17270	17070	16950	16750	17330	17010	966	5120	5000	12000	10	1	19327672	3297	8.65	0.91	12	0.09	1972.00	18827.00	26700	20220816	-36.10	16040	20230726	6.36	18990	-10.16	20230221	16040	6.36	20230726	26700	-36.10	20220816	16040	6.36	20230726	0.48	N	006390	5000	966 억	71668	N	N	7	N	N
115	20230810	150206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17110	-40	5	-0.23	271680920	15898	111.75	16930	17300	16930	22250	12010	17150	17089.00	0.37	6387	17390	17270	17070	16950	16750	17330	17010	966	5120	5000	12000	10	1	19327672	3307	8.68	0.91	12	0.08	1972.00	18827.00	26700	20220816	-35.92	16040	20230726	6.67	18990	-9.90	20230221	16040	6.67	20230726	26700	-35.92	20220816	16040	6.67	20230726	0.48	N	006390	5000	966 억	71668	N	N	2	N	N
116	20230810	140207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17120	-30	5	-0.17	256263860	14997	105.42	16930	17300	16930	22250	12010	17150	17087.67	0.37	6294	17390	17270	17070	16950	16750	17330	17010	966	5120	5000	12000	10	1	19327672	3309	8.68	0.91	12	0.08	1972.00	18827.00	26700	20220816	-35.88	16040	20230726	6.73	18990	-9.85	20230221	16040	6.73	20230726	26700	-35.88	20220816	16040	6.73	20230726	0.48	N	006390	5000	966 억	71668	N	N	2	N	N
117	20230810	130206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17170	20	2	0.12	238910980	13983	98.29	16930	17300	16930	22250	12010	17150	17085.82	0.37	5903	17390	17270	17070	16950	16750	17330	17010	966	5120	5000	12000	10	1	19327672	3319	8.71	0.91	12	0.07	1972.00	18827.00	26700	20220816	-35.69	16040	20230726	7.04	18990	-9.58	20230221	16040	7.04	20230726	26700	-35.69	20220816	16040	7.04	20230726	0.48	N	006390	5000	966 억	71668	N	N	2	N	N
118	20230810	120207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17270	120	2	0.70	75907890	4437	31.19	16930	17300	16930	22250	12010	17150	17107.93	0.37	816	17390	17270	17070	16950	16750	17330	17010	966	5120	5000	12000	10	1	19327672	3338	8.76	0.92	12	0.02	1972.00	18827.00	26700	20220816	-35.32	16040	20230726	7.67	18990	-9.06	20230221	16040	7.67	20230726	26700	-35.32	20220816	16040	7.67	20230726	0.48	N	006390	5000	966 억	71668	N	N	2	N	N
119	20230810	110208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17280	130	2	0.76	60270250	3530	24.81	16930	17300	16930	22250	12010	17150	17073.73	0.37	755	17390	17270	17070	16950	16750	17330	17010	966	5120	5000	12000	10	1	19327672	3340	8.76	0.92	12	0.02	1972.00	18827.00	26700	20220816	-35.28	16040	20230726	7.73	18990	-9.00	20230221	16040	7.73	20230726	26700	-35.28	20220816	16040	7.73	20230726	0.48	N	006390	5000	966 억	71668	N	N	2	N	N
120	20230810	100208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17080	-70	5	-0.41	27367150	1611	11.32	16930	17080	16930	22250	12010	17150	16987.68	0.37	685	17390	17270	17070	16950	16750	17330	17010	966	5120	5000	12000	10	1	19327672	3301	8.66	0.91	12	0.01	1972.00	18827.00	26700	20220816	-36.03	16040	20230726	6.48	18990	-10.06	20230221	16040	6.48	20230726	26700	-36.03	20220816	16040	6.48	20230726	0.48	N	006390	5000	966 억	71668	N	N	2	N	N
121	20230810	090207	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16930	-220	5	-1.28	2539500	150	1.05	16930	16930	16930	22250	12010	17150	16930.00	0.37	39	17390	17270	17070	16950	16750	17330	17010	966	5120	5000	12000	10	1	19327672	3272	8.59	0.90	12	0.00	1972.00	18827.00	26700	20220816	-36.59	16040	20230726	5.55	18990	-10.85	20230221	16040	5.55	20230726	26700	-36.59	20220816	16040	5.55	20230726	0.48	N	006390	5000	966 억	71668	N	N	2	N	N
122	20230809	160208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17150	150	2	0.88	241373640	14223	99.25	17000	17190	16870	22100	11900	17000	16968.87	0.37	-746	17453	17226	17093	16866	16733	17160	16800	966	5100	5000	11900	10	1	19327672	3315	8.70	0.91	12	0.07	1972.00	18827.00	26700	20220816	-35.77	16040	20230726	6.92	18990	-9.69	20230221	16040	6.92	20230726	26700	-35.77	20220816	16040	6.92	20230726	0.46	N	006390	5000	966 억	71833	N	N	2	N	N
123	20230809	150206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17100	100	2	0.59	212761370	12555	87.61	17000	17100	16870	22100	11900	17000	16946.35	0.37	-797	17453	17226	17093	16866	16733	17160	16800	966	5100	5000	11900	10	1	19327672	3305	8.67	0.91	12	0.06	1972.00	18827.00	26700	20220816	-35.96	16040	20230726	6.61	18990	-9.95	20230221	16040	6.61	20230726	26700	-35.96	20220816	16040	6.61	20230726	0.46	N	006390	5000	966 억	71833	N	N	5	N	N
124	20230809	140206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17070	70	2	0.41	187630910	11082	77.33	17000	17100	16870	22100	11900	17000	16931.14	0.37	-795	17453	17226	17093	16866	16733	17160	16800	966	5100	5000	11900	10	1	19327672	3299	8.66	0.91	12	0.06	1972.00	18827.00	26700	20220816	-36.07	16040	20230726	6.42	18990	-10.11	20230221	16040	6.42	20230726	26700	-36.07	20220816	16040	6.42	20230726	0.46	N	006390	5000	966 억	71833	N	N	5	N	N
125	20230809	130209	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16970	-30	5	-0.18	161023630	9518	66.42	17000	17000	16870	22100	11900	17000	16917.80	0.37	-704	17453	17226	17093	16866	16733	17160	16800	966	5100	5000	11900	10	1	19327672	3280	8.61	0.90	12	0.05	1972.00	18827.00	26700	20220816	-36.44	16040	20230726	5.80	18990	-10.64	20230221	16040	5.80	20230726	26700	-36.44	20220816	16040	5.80	20230726	0.46	N	006390	5000	966 억	71833	N	N	5	N	N
126	20230809	120208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16920	-80	5	-0.47	83527880	4941	34.48	17000	17000	16870	22100	11900	17000	16905.06	0.37	-372	17453	17226	17093	16866	16733	17160	16800	966	5100	5000	11900	10	1	19327672	3270	8.58	0.90	12	0.03	1972.00	18827.00	26700	20220816	-36.63	16040	20230726	5.49	18990	-10.90	20230221	16040	5.49	20230726	26700	-36.63	20220816	16040	5.49	20230726	0.46	N	006390	5000	966 억	71833	N	N	5	N	N
127	20230809	110208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16880	-120	5	-0.71	71025700	4201	29.32	17000	17000	16870	22100	11900	17000	16906.86	0.37	80	17453	17226	17093	16866	16733	17160	16800	966	5100	5000	11900	10	1	19327672	3263	8.56	0.90	12	0.02	1972.00	18827.00	26700	20220816	-36.78	16040	20230726	5.24	18990	-11.11	20230221	16040	5.24	20230726	26700	-36.78	20220816	16040	5.24	20230726	0.46	N	006390	5000	966 억	71833	N	N	5	N	N
128	20230809	100205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16920	-80	5	-0.47	46702440	2763	19.28	17000	17000	16870	22100	11900	17000	16902.80	0.37	651	17453	17226	17093	16866	16733	17160	16800	966	5100	5000	11900	10	1	19327672	3270	8.58	0.90	12	0.01	1972.00	18827.00	26700	20220816	-36.63	16040	20230726	5.49	18990	-10.90	20230221	16040	5.49	20230726	26700	-36.63	20220816	16040	5.49	20230726	0.46	N	006390	5000	966 억	71833	N	N	5	N	N
129	20230809	090206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	16990	-10	5	-0.06	2527690	149	1.04	17000	17000	16950	22100	11900	17000	16964.36	0.37	-107	17453	17226	17093	16866	16733	17160	16800	966	5100	5000	11900	10	1	19327672	3284	8.62	0.90	12	0.00	1972.00	18827.00	26700	20220816	-36.37	16040	20230726	5.92	18990	-10.53	20230221	16040	5.92	20230726	26700	-36.37	20220816	16040	5.92	20230726	0.46	N	006390	5000	966 억	71833	N	N	5	N	N
130	20230808	160208	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17000	-200	5	-1.16	243586810	14243	60.68	17250	17320	16960	22350	12040	17200	17102.21	0.39	-4249	17926	17562	17336	16972	16746	17450	16860	966	5155	5000	12040	10	1	19327672	3286	8.62	0.90	12	0.07	1972.00	18827.00	26700	20220816	-36.33	16040	20230726	5.99	18990	-10.48	20230221	16040	5.99	20230726	26700	-36.33	20220816	16040	5.99	20230726	0.47	N	006390	5000	966 억	76024	N	N	5	N	N
131	20230808	150206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17000	-200	5	-1.16	233241910	13634	58.08	17250	17320	17000	22350	12040	17200	17107.37	0.39	-4093	17926	17562	17336	16972	16746	17450	16860	966	5155	5000	12040	10	1	19327672	3286	8.62	0.90	12	0.07	1972.00	18827.00	26700	20220816	-36.33	16040	20230726	5.99	18990	-10.48	20230221	16040	5.99	20230726	26700	-36.33	20220816	16040	5.99	20230726	0.47	N	006390	5000	966 억	76024	N	N	2	N	N
132	20230808	140205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17100	-100	5	-0.58	183783500	10731	45.71	17250	17320	17020	22350	12040	17200	17126.41	0.39	-3214	17926	17562	17336	16972	16746	17450	16860	966	5155	5000	12040	10	1	19327672	3305	8.67	0.91	12	0.06	1972.00	18827.00	26700	20220816	-35.96	16040	20230726	6.61	18990	-9.95	20230221	16040	6.61	20230726	26700	-35.96	20220816	16040	6.61	20230726	0.47	N	006390	5000	966 억	76024	N	N	2	N	N
133	20230808	130205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17170	-30	5	-0.17	115899120	6754	28.77	17250	17320	17020	22350	12040	17200	17160.07	0.39	-1926	17926	17562	17336	16972	16746	17450	16860	966	5155	5000	12040	10	1	19327672	3319	8.71	0.91	12	0.03	1972.00	18827.00	26700	20220816	-35.69	16040	20230726	7.04	18990	-9.58	20230221	16040	7.04	20230726	26700	-35.69	20220816	16040	7.04	20230726	0.47	N	006390	5000	966 억	76024	N	N	2	N	N
134	20230808	120205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17110	-90	5	-0.52	107224010	6248	26.62	17250	17320	17020	22350	12040	17200	17161.33	0.39	-1787	17926	17562	17336	16972	16746	17450	16860	966	5155	5000	12040	10	1	19327672	3307	8.68	0.91	12	0.03	1972.00	18827.00	26700	20220816	-35.92	16040	20230726	6.67	18990	-9.90	20230221	16040	6.67	20230726	26700	-35.92	20220816	16040	6.67	20230726	0.47	N	006390	5000	966 억	76024	N	N	2	N	N
135	20230808	110206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17070	-130	5	-0.76	76542400	4452	18.97	17250	17320	17020	22350	12040	17200	17192.81	0.39	-1378	17926	17562	17336	16972	16746	17450	16860	966	5155	5000	12040	10	1	19327672	3299	8.66	0.91	12	0.02	1972.00	18827.00	26700	20220816	-36.07	16040	20230726	6.42	18990	-10.11	20230221	16040	6.42	20230726	26700	-36.07	20220816	16040	6.42	20230726	0.47	N	006390	5000	966 억	76024	N	N	2	N	N
136	20230808	100205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17250	50	2	0.29	44569280	2589	11.03	17250	17320	17020	22350	12040	17200	17214.86	0.39	59	17926	17562	17336	16972	16746	17450	16860	966	5155	5000	12040	10	1	19327672	3334	8.75	0.92	12	0.01	1972.00	18827.00	26700	20220816	-35.39	16040	20230726	7.54	18990	-9.16	20230221	16040	7.54	20230726	26700	-35.39	20220816	16040	7.54	20230726	0.47	N	006390	5000	966 억	76024	N	N	2	N	N
137	20230808	090206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17260	60	2	0.35	3605360	209	0.89	17250	17260	17250	22350	12040	17200	17250.53	0.39	-11	17926	17562	17336	16972	16746	17450	16860	966	5155	5000	12040	10	1	19327672	3336	8.75	0.92	12	0.00	1972.00	18827.00	26700	20220816	-35.36	16040	20230726	7.61	18990	-9.11	20230221	16040	7.61	20230726	26700	-35.36	20220816	16040	7.61	20230726	0.47	N	006390	5000	966 억	76024	N	N	2	N	N
138	20230807	160204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17200	-430	5	-2.44	403477500	23358	70.39	17630	17700	17110	22900	12350	17630	17273.63	0.42	-1970	18110	17870	17440	17200	16770	17990	17320	966	5275	5000	12340	10	1	19327672	3324	8.72	0.91	12	0.12	1972.00	18827.00	28000	20220804	-38.57	16040	20230726	7.23	18990	-9.43	20230221	16040	7.23	20230726	26700	-35.58	20220816	16040	7.23	20230726	0.47	N	006390	5000	966 억	80869	N	N	2	N	N
139	20230807	150203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17230	-400	5	-2.27	380184320	22004	66.31	17630	17700	17110	22900	12350	17630	17277.96	0.42	-2094	18110	17870	17440	17200	16770	17990	17320	966	5275	5000	12340	10	1	19327672	3330	8.74	0.92	12	0.11	1972.00	18827.00	28000	20220804	-38.46	16040	20230726	7.42	18990	-9.27	20230221	16040	7.42	20230726	26700	-35.47	20220816	16040	7.42	20230726	0.47	N	006390	5000	966 억	80869	N	N	2	N	N
140	20230807	140206	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17180	-450	5	-2.55	359542300	20803	62.69	17630	17700	17110	22900	12350	17630	17283.19	0.42	-2232	18110	17870	17440	17200	16770	17990	17320	966	5275	5000	12340	10	1	19327672	3320	8.71	0.91	12	0.11	1972.00	18827.00	28000	20220804	-38.64	16040	20230726	7.11	18990	-9.53	20230221	16040	7.11	20230726	26700	-35.66	20220816	16040	7.11	20230726	0.47	N	006390	5000	966 억	80869	N	N	2	N	N
141	20230807	130204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17350	-280	5	-1.59	326565650	18888	56.92	17630	17700	17110	22900	12350	17630	17289.58	0.42	-2368	18110	17870	17440	17200	16770	17990	17320	966	5275	5000	12340	10	1	19327672	3353	8.80	0.92	12	0.10	1972.00	18827.00	28000	20220804	-38.04	16040	20230726	8.17	18990	-8.64	20230221	16040	8.17	20230726	26700	-35.02	20220816	16040	8.17	20230726	0.47	N	006390	5000	966 억	80869	N	N	2	N	N
142	20230807	120204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17300	-330	5	-1.87	293066690	16951	51.08	17630	17700	17110	22900	12350	17630	17289.05	0.42	-2049	18110	17870	17440	17200	16770	17990	17320	966	5275	5000	12340	10	1	19327672	3344	8.77	0.92	12	0.09	1972.00	18827.00	28000	20220804	-38.21	16040	20230726	7.86	18990	-8.90	20230221	16040	7.86	20230726	26700	-35.21	20220816	16040	7.86	20230726	0.47	N	006390	5000	966 억	80869	N	N	2	N	N
143	20230807	110203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17220	-410	5	-2.33	230509680	13319	40.14	17630	17700	17110	22900	12350	17630	17306.83	0.42	-1863	18110	17870	17440	17200	16770	17990	17320	966	5275	5000	12340	10	1	19327672	3328	8.73	0.91	12	0.07	1972.00	18827.00	28000	20220804	-38.50	16040	20230726	7.36	18990	-9.32	20230221	16040	7.36	20230726	26700	-35.51	20220816	16040	7.36	20230726	0.47	N	006390	5000	966 억	80869	N	N	2	N	N
144	20230807	100205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17240	-390	5	-2.21	102622170	5905	17.79	17630	17700	17200	22900	12350	17630	17378.86	0.42	-905	18110	17870	17440	17200	16770	17990	17320	966	5275	5000	12340	10	1	19327672	3332	8.74	0.92	12	0.03	1972.00	18827.00	28000	20220804	-38.43	16040	20230726	7.48	18990	-9.22	20230221	16040	7.48	20230726	26700	-35.43	20220816	16040	7.48	20230726	0.47	N	006390	5000	966 억	80869	N	N	2	N	N
145	20230807	090204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17680	50	2	0.28	5735970	325	0.98	17630	17700	17630	22900	12350	17630	17649.14	0.42	-226	18110	17870	17440	17200	16770	17990	17320	966	5275	5000	12340	10	1	19327672	3417	8.97	0.94	12	0.00	1972.00	18827.00	28000	20220804	-36.86	16040	20230726	10.22	18990	-6.90	20230221	16040	10.22	20230726	26700	-33.78	20220816	16040	10.22	20230726	0.47	N	006390	5000	966 억	80869	N	N	2	N	N
146	20230804	160204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17630	440	2	2.56	576749520	33041	261.86	17300	17680	17010	22300	12040	17190	17455.35	0.36	9000	17530	17360	17180	17010	16830	17365	17015	966	5130	5000	12030	10	1	19327672	3407	8.94	0.94	12	0.17	1972.00	18827.00	28000	20220804	-37.04	16040	20230726	9.91	18990	-7.16	20230221	16040	9.91	20230726	28000	-37.04	20220804	16040	9.91	20230726	0.47	N	006390	5000	966 억	70143	N	N	2	N	N
147	20230804	150204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17550	360	2	2.09	546081590	31297	248.03	17300	17680	17010	22300	12040	17190	17448.37	0.36	8377	17530	17360	17180	17010	16830	17365	17015	966	5130	5000	12030	10	1	19327672	3392	8.90	0.93	12	0.16	1972.00	18827.00	28000	20220804	-37.32	16040	20230726	9.41	18990	-7.58	20230221	16040	9.41	20230726	28000	-37.32	20220804	16040	9.41	20230726	0.47	N	006390	5000	966 억	70143	N	N	3	N	N
148	20230804	140205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17640	450	2	2.62	510013320	29246	231.78	17300	17680	17010	22300	12040	17190	17438.74	0.36	8001	17530	17360	17180	17010	16830	17365	17015	966	5130	5000	12030	10	1	19327672	3409	8.95	0.94	12	0.15	1972.00	18827.00	28000	20220804	-37.00	16040	20230726	9.98	18990	-7.11	20230221	16040	9.98	20230726	28000	-37.00	20220804	16040	9.98	20230726	0.47	N	006390	5000	966 억	70143	N	N	3	N	N
149	20230804	130204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17550	360	2	2.09	367547890	21162	167.71	17300	17560	17010	22300	12040	17190	17368.30	0.36	3074	17530	17360	17180	17010	16830	17365	17015	966	5130	5000	12030	10	1	19327672	3392	8.90	0.93	12	0.11	1972.00	18827.00	28000	20220804	-37.32	16040	20230726	9.41	18990	-7.58	20230221	16040	9.41	20230726	28000	-37.32	20220804	16040	9.41	20230726	0.47	N	006390	5000	966 억	70143	N	N	3	N	N
150	20230804	120204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17420	230	2	1.34	280105490	16158	128.06	17300	17530	17010	22300	12040	17190	17335.41	0.36	42	17530	17360	17180	17010	16830	17365	17015	966	5130	5000	12030	10	1	19327672	3367	8.83	0.93	12	0.08	1972.00	18827.00	28000	20220804	-37.79	16040	20230726	8.60	18990	-8.27	20230221	16040	8.60	20230726	28000	-37.79	20220804	16040	8.60	20230726	0.47	N	006390	5000	966 억	70143	N	N	3	N	N
151	20230804	110204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17470	280	2	1.63	217188340	12543	99.41	17300	17530	17010	22300	12040	17190	17315.50	0.36	-536	17530	17360	17180	17010	16830	17365	17015	966	5130	5000	12030	10	1	19327672	3377	8.86	0.93	12	0.06	1972.00	18827.00	28000	20220804	-37.61	16040	20230726	8.92	18990	-8.00	20230221	16040	8.92	20230726	28000	-37.61	20220804	16040	8.92	20230726	0.47	N	006390	5000	966 억	70143	N	N	3	N	N
152	20230804	100202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17360	170	2	0.99	108001810	6269	49.68	17300	17360	17010	22300	12040	17190	17227.92	0.36	115	17530	17360	17180	17010	16830	17365	17015	966	5130	5000	12030	10	1	19327672	3355	8.80	0.92	12	0.03	1972.00	18827.00	28000	20220804	-38.00	16040	20230726	8.23	18990	-8.58	20230221	16040	8.23	20230726	28000	-38.00	20220804	16040	8.23	20230726	0.47	N	006390	5000	966 억	70143	N	N	3	N	N
153	20230804	090202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17250	60	2	0.35	5462430	318	2.52	17300	17300	17010	22300	12040	17190	17177.45	0.36	79	17530	17360	17180	17010	16830	17365	17015	966	5130	5000	12030	10	1	19327672	3334	8.75	0.92	12	0.00	1972.00	18827.00	28000	20220804	-38.39	16040	20230726	7.54	18990	-9.16	20230221	16040	7.54	20230726	28000	-38.39	20220804	16040	7.54	20230726	0.47	N	006390	5000	966 억	70143	N	N	3	N	N
154	20230803	160203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17190	0	3	0.00	216267600	12618	72.89	17190	17350	17000	22300	12040	17190	17139.61	0.36	-246	17543	17366	17193	17016	16843	17455	17105	966	5130	5000	12030	10	1	19327672	3322	8.72	0.91	12	0.07	1972.00	18827.00	28000	20220804	-38.61	16040	20230726	7.17	18990	-9.48	20230221	16040	7.17	20230726	28000	-38.61	20220804	16040	7.17	20230726	0.47	N	006390	5000	966 억	70300	N	N	3	N	N
155	20230803	150204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17100	-90	5	-0.52	212539400	12401	71.63	17190	17350	17000	22300	12040	17190	17138.89	0.36	-212	17543	17366	17193	17016	16843	17455	17105	966	5130	5000	12030	10	1	19327672	3305	8.67	0.91	12	0.06	1972.00	18827.00	28000	20220804	-38.93	16040	20230726	6.61	18990	-9.95	20230221	16040	6.61	20230726	28000	-38.93	20220804	16040	6.61	20230726	0.47	N	006390	5000	966 억	70300	N	N	4	N	N
156	20230803	140202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17110	-80	5	-0.47	170133690	9927	57.34	17190	17350	17000	22300	12040	17190	17138.48	0.36	-689	17543	17366	17193	17016	16843	17455	17105	966	5130	5000	12030	10	1	19327672	3307	8.68	0.91	12	0.05	1972.00	18827.00	28000	20220804	-38.89	16040	20230726	6.67	18990	-9.90	20230221	16040	6.67	20230726	28000	-38.89	20220804	16040	6.67	20230726	0.47	N	006390	5000	966 억	70300	N	N	4	N	N
157	20230803	130204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17160	-30	5	-0.17	151955120	8866	51.21	17190	17350	17000	22300	12040	17190	17139.08	0.36	-661	17543	17366	17193	17016	16843	17455	17105	966	5130	5000	12030	10	1	19327672	3317	8.70	0.91	12	0.05	1972.00	18827.00	28000	20220804	-38.71	16040	20230726	6.98	18990	-9.64	20230221	16040	6.98	20230726	28000	-38.71	20220804	16040	6.98	20230726	0.47	N	006390	5000	966 억	70300	N	N	4	N	N
158	20230803	120203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17140	-50	5	-0.29	149230660	8707	50.29	17190	17350	17000	22300	12040	17190	17139.16	0.36	-553	17543	17366	17193	17016	16843	17455	17105	966	5130	5000	12030	10	1	19327672	3313	8.69	0.91	12	0.05	1972.00	18827.00	28000	20220804	-38.79	16040	20230726	6.86	18990	-9.74	20230221	16040	6.86	20230726	28000	-38.79	20220804	16040	6.86	20230726	0.47	N	006390	5000	966 억	70300	N	N	4	N	N
159	20230803	110202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17210	20	2	0.12	116480080	6789	39.22	17190	17350	17040	22300	12040	17190	17157.18	0.36	314	17543	17366	17193	17016	16843	17455	17105	966	5130	5000	12030	10	1	19327672	3326	8.73	0.91	12	0.04	1972.00	18827.00	28000	20220804	-38.54	16040	20230726	7.29	18990	-9.37	20230221	16040	7.29	20230726	28000	-38.54	20220804	16040	7.29	20230726	0.47	N	006390	5000	966 억	70300	N	N	4	N	N
160	20230803	100201	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17220	30	2	0.17	78365980	4575	26.43	17190	17260	17040	22300	12040	17190	17129.18	0.36	331	17543	17366	17193	17016	16843	17455	17105	966	5130	5000	12030	10	1	19327672	3328	8.73	0.91	12	0.02	1972.00	18827.00	28000	20220804	-38.50	16040	20230726	7.36	18990	-9.32	20230221	16040	7.36	20230726	28000	-38.50	20220804	16040	7.36	20230726	0.47	N	006390	5000	966 억	70300	N	N	4	N	N
161	20230803	090202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17160	-30	5	-0.17	3796750	221	1.28	17190	17190	17160	22300	12040	17190	17179.86	0.36	-127	17543	17366	17193	17016	16843	17455	17105	966	5130	5000	12030	10	1	19327672	3317	8.70	0.91	12	0.00	1972.00	18827.00	28000	20220804	-38.71	16040	20230726	6.98	18990	-9.64	20230221	16040	6.98	20230726	28000	-38.71	20220804	16040	6.98	20230726	0.47	N	006390	5000	966 억	70300	N	N	4	N	N
162	20230802	160202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17190	-10	5	-0.06	296723700	17242	121.81	17150	17370	17020	22350	12040	17200	17209.36	0.36	196	17406	17302	17156	17052	16906	17355	17105	966	5155	5000	12040	10	1	19327672	3322	8.72	0.91	12	0.09	1972.00	18827.00	28000	20220804	-38.61	16040	20230726	7.17	18990	-9.48	20230221	16040	7.17	20230726	28000	-38.61	20220804	16040	7.17	20230726	0.47	N	006390	5000	966 억	69911	N	N	4	N	N
163	20230802	150203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17100	-100	5	-0.58	283245750	16457	116.26	17150	17370	17020	22350	12040	17200	17211.26	0.36	103	17406	17302	17156	17052	16906	17355	17105	966	5155	5000	12040	10	1	19327672	3305	8.67	0.91	12	0.09	1972.00	18827.00	28000	20220804	-38.93	16040	20230726	6.61	18990	-9.95	20230221	16040	6.61	20230726	28000	-38.93	20220804	16040	6.61	20230726	0.47	N	006390	5000	966 억	69911	N	N	4	N	N
164	20230802	140204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17060	-140	5	-0.81	267379870	15529	109.71	17150	17370	17020	22350	12040	17200	17218.10	0.36	173	17406	17302	17156	17052	16906	17355	17105	966	5155	5000	12040	10	1	19327672	3297	8.65	0.91	12	0.08	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	0.47	N	006390	5000	966 억	69911	N	N	4	N	N
165	20230802	130202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17180	-20	5	-0.12	209346250	12141	85.77	17150	17370	17030	22350	12040	17200	17242.92	0.36	1765	17406	17302	17156	17052	16906	17355	17105	966	5155	5000	12040	10	1	19327672	3320	8.71	0.91	12	0.06	1972.00	18827.00	28000	20220804	-38.64	16040	20230726	7.11	18990	-9.53	20230221	16040	7.11	20230726	28000	-38.64	20220804	16040	7.11	20230726	0.47	N	006390	5000	966 억	69911	N	N	4	N	N
166	20230802	120202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17180	-20	5	-0.12	193367370	11211	79.20	17150	17370	17030	22350	12040	17200	17248.00	0.36	1786	17406	17302	17156	17052	16906	17355	17105	966	5155	5000	12040	10	1	19327672	3320	8.71	0.91	12	0.06	1972.00	18827.00	28000	20220804	-38.64	16040	20230726	7.11	18990	-9.53	20230221	16040	7.11	20230726	28000	-38.64	20220804	16040	7.11	20230726	0.47	N	006390	5000	966 억	69911	N	N	4	N	N
167	20230802	110201	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17280	80	2	0.47	130824220	7567	53.46	17150	17370	17100	22350	12040	17200	17288.78	0.36	2211	17406	17302	17156	17052	16906	17355	17105	966	5155	5000	12040	10	1	19327672	3340	8.76	0.92	12	0.04	1972.00	18827.00	28000	20220804	-38.29	16040	20230726	7.73	18990	-9.00	20230221	16040	7.73	20230726	28000	-38.29	20220804	16040	7.73	20230726	0.47	N	006390	5000	966 억	69911	N	N	4	N	N
168	20230802	100202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17350	150	2	0.87	103486410	5987	42.30	17150	17370	17100	22350	12040	17200	17285.19	0.36	2105	17406	17302	17156	17052	16906	17355	17105	966	5155	5000	12040	10	1	19327672	3353	8.80	0.92	12	0.03	1972.00	18827.00	28000	20220804	-38.04	16040	20230726	8.17	18990	-8.64	20230221	16040	8.17	20230726	28000	-38.04	20220804	16040	8.17	20230726	0.47	N	006390	5000	966 억	69911	N	N	4	N	N
169	20230802	090203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17100	-100	5	-0.58	5552590	324	2.29	17150	17150	17100	22350	12040	17200	17137.62	0.36	10	17406	17302	17156	17052	16906	17355	17105	966	5155	5000	12040	10	1	19327672	3305	8.67	0.91	12	0.00	1972.00	18827.00	28000	20220804	-38.93	16040	20230726	6.61	18990	-9.95	20230221	16040	6.61	20230726	28000	-38.93	20220804	16040	6.61	20230726	0.47	N	006390	5000	966 억	69911	N	N	4	N	N
170	20230801	160202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17200	110	2	0.64	242835510	14155	69.74	17090	17260	17010	22200	11970	17090	17155.36	0.35	1808	17576	17332	16956	16712	16336	17455	16835	966	5115	5000	11960	10	1	19327672	3324	8.72	0.91	12	0.07	1972.00	18827.00	28000	20220804	-38.57	16040	20230726	7.23	18990	-9.43	20230221	16040	7.23	20230726	28000	-38.57	20220804	16040	7.23	20230726	0.47	N	006390	5000	966 억	68303	N	N	4	N	N
171	20230801	150200	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17160	70	2	0.41	220526330	12856	63.34	17090	17260	17010	22200	11970	17090	17153.57	0.35	1593	17576	17332	16956	16712	16336	17455	16835	966	5115	5000	11960	10	1	19327672	3317	8.70	0.91	12	0.07	1972.00	18827.00	28000	20220804	-38.71	16040	20230726	6.98	18990	-9.64	20230221	16040	6.98	20230726	28000	-38.71	20220804	16040	6.98	20230726	0.47	N	006390	5000	966 억	68303	N	N	2	N	N
172	20230801	140204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17110	20	2	0.12	203850100	11884	58.55	17090	17260	17010	22200	11970	17090	17153.32	0.35	1607	17576	17332	16956	16712	16336	17455	16835	966	5115	5000	11960	10	1	19327672	3307	8.68	0.91	12	0.06	1972.00	18827.00	28000	20220804	-38.89	16040	20230726	6.67	18990	-9.90	20230221	16040	6.67	20230726	28000	-38.89	20220804	16040	6.67	20230726	0.47	N	006390	5000	966 억	68303	N	N	2	N	N
173	20230801	130201	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17190	100	2	0.59	161416000	9402	46.32	17090	17260	17010	22200	11970	17090	17168.26	0.35	1720	17576	17332	16956	16712	16336	17455	16835	966	5115	5000	11960	10	1	19327672	3322	8.72	0.91	12	0.05	1972.00	18827.00	28000	20220804	-38.61	16040	20230726	7.17	18990	-9.48	20230221	16040	7.17	20230726	28000	-38.61	20220804	16040	7.17	20230726	0.47	N	006390	5000	966 억	68303	N	N	2	N	N
174	20230801	120202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17200	110	2	0.64	155971350	9085	44.76	17090	17260	17010	22200	11970	17090	17168.01	0.35	1715	17576	17332	16956	16712	16336	17455	16835	966	5115	5000	11960	10	1	19327672	3324	8.72	0.91	12	0.05	1972.00	18827.00	28000	20220804	-38.57	16040	20230726	7.23	18990	-9.43	20230221	16040	7.23	20230726	28000	-38.57	20220804	16040	7.23	20230726	0.47	N	006390	5000	966 억	68303	N	N	2	N	N
175	20230801	110200	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17200	110	2	0.64	116591750	6797	33.49	17090	17260	17010	22200	11970	17090	17153.41	0.35	1945	17576	17332	16956	16712	16336	17455	16835	966	5115	5000	11960	10	1	19327672	3324	8.72	0.91	12	0.04	1972.00	18827.00	28000	20220804	-38.57	16040	20230726	7.23	18990	-9.43	20230221	16040	7.23	20230726	28000	-38.57	20220804	16040	7.23	20230726	0.47	N	006390	5000	966 억	68303	N	N	2	N	N
176	20230801	100201	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17170	80	2	0.47	42634010	2493	12.28	17090	17170	17010	22200	11970	17090	17101.49	0.35	518	17576	17332	16956	16712	16336	17455	16835	966	5115	5000	11960	10	1	19327672	3319	8.71	0.91	12	0.01	1972.00	18827.00	28000	20220804	-38.68	16040	20230726	7.04	18990	-9.58	20230221	16040	7.04	20230726	28000	-38.68	20220804	16040	7.04	20230726	0.47	N	006390	5000	966 억	68303	N	N	2	N	N
177	20230801	090200	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	17070	-20	5	-0.12	10706310	627	3.09	17090	17090	17070	22200	11970	17090	17075.45	0.35	-481	17576	17332	16956	16712	16336	17455	16835	966	5115	5000	11960	10	1	19327672	3299	8.66	0.91	12	0.00	1972.00	18827.00	28000	20220804	-39.04	16040	20230726	6.42	18990	-10.11	20230221	16040	6.42	20230726	28000	-39.04	20220804	16040	6.42	20230726	0.47	N	006390	5000	966 억	68303	N	N	2	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History