KissMeData/047400/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	175	2	4.75	5493733225	1452500	81.21	3700	3880	3625	4790	2580	3685	3782.38	2.97	0	-30865	3841	3762	3611	3532	3381	3802	3572	210	1105	500	2350	5	1	42000000	1621	-772.00	1.93	12	3.46	-5.00	1996.00	7890	20230504	-51.08	2345	20220928	64.61	7890	-51.08	20230504	2350	64.26	20230103	7890	-51.08	20230504	2345	64.61	20220928	6.89	N	047400	500	210 억	1245470	N	N	6	N	N
3	20230731	150511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3845	160	2	4.34	5209975150	1378918	77.09	3700	3880	3625	4790	2580	3685	3778.79	2.97	0	-40783	3841	3762	3611	3532	3381	3802	3572	210	1105	500	2350	5	1	42000000	1615	-769.00	1.93	12	3.28	-5.00	1996.00	7890	20230504	-51.27	2345	20220928	63.97	7890	-51.27	20230504	2350	63.62	20230103	7890	-51.27	20230504	2345	63.97	20220928	6.89	N	047400	500	210 억	1245470	N	N	20	N	N
4	20230731	140511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3835	150	2	4.07	4577323900	1214679	67.91	3700	3880	3625	4790	2580	3685	3768.83	2.97	0	-26330	3841	3762	3611	3532	3381	3802	3572	210	1105	500	2350	5	1	42000000	1611	-767.00	1.92	12	2.89	-5.00	1996.00	7890	20230504	-51.39	2345	20220928	63.54	7890	-51.39	20230504	2350	63.19	20230103	7890	-51.39	20230504	2345	63.54	20220928	6.89	N	047400	500	210 억	1245470	N	N	20	N	N
5	20230731	130512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3820	135	2	3.66	3560665680	950064	53.12	3700	3835	3625	4790	2580	3685	3748.29	2.97	0	27942	3841	3762	3611	3532	3381	3802	3572	210	1105	500	2350	5	1	42000000	1604	-764.00	1.91	12	2.26	-5.00	1996.00	7890	20230504	-51.58	2345	20220928	62.90	7890	-51.58	20230504	2350	62.55	20230103	7890	-51.58	20230504	2345	62.90	20220928	6.89	N	047400	500	210 억	1245470	N	N	20	N	N
6	20230731	120516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3800	115	2	3.12	3152195335	843093	47.14	3700	3835	3625	4790	2580	3685	3739.30	2.97	0	1760	3841	3762	3611	3532	3381	3802	3572	210	1105	500	2350	5	1	42000000	1596	-760.00	1.90	12	2.01	-5.00	1996.00	7890	20230504	-51.84	2345	20220928	62.05	7890	-51.84	20230504	2350	61.70	20230103	7890	-51.84	20230504	2345	62.05	20220928	6.89	N	047400	500	210 억	1245470	N	N	20	N	N
7	20230731	110518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3795	110	2	2.99	2727584570	731594	40.90	3700	3835	3625	4790	2580	3685	3728.70	2.97	0	-16127	3841	3762	3611	3532	3381	3802	3572	210	1105	500	2350	5	1	42000000	1594	-759.00	1.90	12	1.74	-5.00	1996.00	7890	20230504	-51.90	2345	20220928	61.83	7890	-51.90	20230504	2350	61.49	20230103	7890	-51.90	20230504	2345	61.83	20220928	6.89	N	047400	500	210 억	1245470	N	N	20	N	N
8	20230731	100518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3740	55	2	1.49	1487563335	403938	22.58	3700	3750	3625	4790	2580	3685	3682.61	2.97	0	-30298	3841	3762	3611	3532	3381	3802	3572	210	1105	500	2350	5	1	42000000	1571	-748.00	1.87	12	0.96	-5.00	1996.00	7890	20230504	-52.60	2345	20220928	59.49	7890	-52.60	20230504	2350	59.15	20230103	7890	-52.60	20230504	2345	59.49	20220928	6.89	N	047400	500	210 억	1245470	N	N	20	N	N
9	20230731	090510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3675	-10	5	-0.27	239155820	64734	3.62	3700	3705	3675	4790	2580	3685	3695.60	2.97	0	-36386	3841	3762	3611	3532	3381	3802	3572	210	1105	500	2350	5	1	42000000	1544	-735.00	1.84	12	0.15	-5.00	1996.00	7890	20230504	-53.42	2345	20220928	56.72	7890	-53.42	20230504	2350	56.38	20230103	7890	-53.42	20230504	2345	56.72	20220928	6.89	N	047400	500	210 억	1245470	N	N	20	N	N
10	20230728	160513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	250	2	7.28	6392701220	1768668	184.54	3465	3690	3460	4465	2405	3435	3614.58	3.16	0	-82875	3658	3546	3448	3336	3238	3602	3392	210	1030	500	2190	5	1	42000000	1548	-737.00	1.85	12	4.21	-5.00	1996.00	7890	20230504	-53.30	2345	20220928	57.14	7890	-53.30	20230504	2350	56.81	20230103	7890	-53.30	20230504	2345	57.14	20220928	7.45	N	047400	500	210 억	1328350	N	N	20	N	N
11	20230728	150512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3635	200	2	5.82	5938449125	1644848	171.62	3465	3690	3460	4465	2405	3435	3610.53	3.16	0	-52400	3658	3546	3448	3336	3238	3602	3392	210	1030	500	2190	5	1	42000000	1527	-727.00	1.82	12	3.92	-5.00	1996.00	7890	20230504	-53.93	2345	20220928	55.01	7890	-53.93	20230504	2350	54.68	20230103	7890	-53.93	20230504	2345	55.01	20220928	7.45	N	047400	500	210 억	1328350	N	N	0	N	N
12	20230728	140510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3650	215	2	6.26	5573211705	1544382	161.14	3465	3690	3460	4465	2405	3435	3608.91	3.16	0	-49365	3658	3546	3448	3336	3238	3602	3392	210	1030	500	2190	5	1	42000000	1533	-730.00	1.83	12	3.68	-5.00	1996.00	7890	20230504	-53.74	2345	20220928	55.65	7890	-53.74	20230504	2350	55.32	20230103	7890	-53.74	20230504	2345	55.65	20220928	7.45	N	047400	500	210 억	1328350	N	N	0	N	N
13	20230728	130512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3665	230	2	6.70	5161974910	1431760	149.39	3465	3690	3460	4465	2405	3435	3605.56	3.16	0	-59658	3658	3546	3448	3336	3238	3602	3392	210	1030	500	2190	5	1	42000000	1539	-733.00	1.84	12	3.41	-5.00	1996.00	7890	20230504	-53.55	2345	20220928	56.29	7890	-53.55	20230504	2350	55.96	20230103	7890	-53.55	20230504	2345	56.29	20220928	7.45	N	047400	500	210 억	1328350	N	N	0	N	N
14	20230728	120509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	210	2	6.11	4813298180	1336469	139.45	3465	3690	3460	4465	2405	3435	3601.74	3.16	0	-92653	3658	3546	3448	3336	3238	3602	3392	210	1030	500	2190	5	1	42000000	1531	-729.00	1.83	12	3.18	-5.00	1996.00	7890	20230504	-53.80	2345	20220928	55.44	7890	-53.80	20230504	2350	55.11	20230103	7890	-53.80	20230504	2345	55.44	20220928	7.45	N	047400	500	210 억	1328350	N	N	0	N	N
15	20230728	110514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3655	220	2	6.40	3919344590	1092103	113.95	3465	3675	3460	4465	2405	3435	3589.07	3.16	0	-59618	3658	3546	3448	3336	3238	3602	3392	210	1030	500	2190	5	1	42000000	1535	-731.00	1.83	12	2.60	-5.00	1996.00	7890	20230504	-53.68	2345	20220928	55.86	7890	-53.68	20230504	2350	55.53	20230103	7890	-53.68	20230504	2345	55.86	20220928	7.45	N	047400	500	210 억	1328350	N	N	0	N	N
16	20230728	100509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3610	175	2	5.09	2774183790	777136	81.09	3465	3630	3460	4465	2405	3435	3570.08	3.16	0	-58973	3658	3546	3448	3336	3238	3602	3392	210	1030	500	2190	5	1	42000000	1516	-722.00	1.81	12	1.85	-5.00	1996.00	7890	20230504	-54.25	2345	20220928	53.94	7890	-54.25	20230504	2350	53.62	20230103	7890	-54.25	20230504	2345	53.94	20220928	7.45	N	047400	500	210 억	1328350	N	N	0	N	N
17	20230728	090512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	90	2	2.62	317205650	90793	9.47	3465	3530	3460	4465	2405	3435	3494.95	3.16	0	9884	3658	3546	3448	3336	3238	3602	3392	210	1030	500	2190	5	1	42000000	1481	-705.00	1.77	12	0.22	-5.00	1996.00	7890	20230504	-55.32	2345	20220928	50.32	7890	-55.32	20230504	2350	50.00	20230103	7890	-55.32	20230504	2345	50.32	20220928	7.45	N	047400	500	210 억	1328350	N	N	0	N	N
18	20230727	160509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3435	50	2	1.48	3222889045	927575	44.68	3350	3560	3350	4400	2370	3385	3474.90	2.59	711867	240780	3718	3551	3433	3266	3148	3492	3207	210	1015	500	2160	5	1	42000000	1443	-687.00	1.72	12	2.21	-5.00	1996.00	7890	20230504	-56.46	2345	20220928	46.48	7890	-56.46	20230504	2350	46.17	20230103	7890	-56.46	20230504	2345	46.48	20220928	7.65	N	047400	500	210 억	1086683	N	N	0	N	N
19	20230727	150510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3455	70	2	2.07	2998554160	862310	41.54	3350	3560	3350	4400	2370	3385	3477.55	2.59	711867	233034	3718	3551	3433	3266	3148	3492	3207	210	1015	500	2160	5	1	42000000	1451	-691.00	1.73	12	2.05	-5.00	1996.00	7890	20230504	-56.21	2345	20220928	47.33	7890	-56.21	20230504	2350	47.02	20230103	7890	-56.21	20230504	2345	47.33	20220928	7.65	N	047400	500	210 억	1086683	N	N	0	N	N
20	20230727	140506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3490	105	2	3.10	2765562795	795013	38.30	3350	3560	3350	4400	2370	3385	3478.86	2.59	711867	222093	3718	3551	3433	3266	3148	3492	3207	210	1015	500	2160	5	1	42000000	1466	-698.00	1.75	12	1.89	-5.00	1996.00	7890	20230504	-55.77	2345	20220928	48.83	7890	-55.77	20230504	2350	48.51	20230103	7890	-55.77	20230504	2345	48.83	20220928	7.65	N	047400	500	210 억	1086683	N	N	0	N	N
21	20230727	130507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3505	120	2	3.55	2474946625	711504	34.28	3350	3560	3350	4400	2370	3385	3478.72	2.59	711867	181969	3718	3551	3433	3266	3148	3492	3207	210	1015	500	2160	5	1	42000000	1472	-701.00	1.76	12	1.69	-5.00	1996.00	7890	20230504	-55.58	2345	20220928	49.47	7890	-55.58	20230504	2350	49.15	20230103	7890	-55.58	20230504	2345	49.47	20220928	7.65	N	047400	500	210 억	1086683	N	N	0	N	N
22	20230727	120509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3530	145	2	4.28	2130799015	613016	29.53	3350	3560	3350	4400	2370	3385	3476.20	2.59	711867	140287	3718	3551	3433	3266	3148	3492	3207	210	1015	500	2160	5	1	42000000	1483	-706.00	1.77	12	1.46	-5.00	1996.00	7890	20230504	-55.26	2345	20220928	50.53	7890	-55.26	20230504	2350	50.21	20230103	7890	-55.26	20230504	2345	50.53	20220928	7.65	N	047400	500	210 억	1086683	N	N	0	N	N
23	20230727	110508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3535	150	2	4.43	1691812405	488899	23.55	3350	3540	3350	4400	2370	3385	3460.74	2.59	711867	110463	3718	3551	3433	3266	3148	3492	3207	210	1015	500	2160	5	1	42000000	1485	-707.00	1.77	12	1.16	-5.00	1996.00	7890	20230504	-55.20	2345	20220928	50.75	7890	-55.20	20230504	2350	50.43	20230103	7890	-55.20	20230504	2345	50.75	20220928	7.65	N	047400	500	210 억	1086683	N	N	0	N	N
24	20230727	100508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3500	115	2	3.40	1216411480	353697	17.04	3350	3505	3350	4400	2370	3385	3439.42	2.59	711867	58073	3718	3551	3433	3266	3148	3492	3207	210	1015	500	2160	5	1	42000000	1470	-700.00	1.75	12	0.84	-5.00	1996.00	7890	20230504	-55.64	2345	20220928	49.25	7890	-55.64	20230504	2350	48.94	20230103	7890	-55.64	20230504	2345	49.25	20220928	7.65	N	047400	500	210 억	1086683	N	N	0	N	N
25	20230727	090508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3450	65	2	1.92	380108370	111750	5.38	3350	3470	3350	4400	2370	3385	3401.69	2.59	711867	17123	3718	3551	3433	3266	3148	3492	3207	210	1015	500	2160	5	1	42000000	1449	-690.00	1.73	12	0.27	-5.00	1996.00	7890	20230504	-56.27	2345	20220928	47.12	7890	-56.27	20230504	2350	46.81	20230103	7890	-56.27	20230504	2345	47.12	20220928	7.65	N	047400	500	210 억	1086683	N	N	0	N	N
26	20230726	160506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3385	-230	5	-6.36	7029443650	2056060	153.18	3545	3600	3315	4695	2535	3615	3418.89	0.89	0	721107	3828	3721	3663	3556	3498	3692	3527	210	1080	500	2310	5	1	42000000	1422	-677.00	1.70	12	4.90	-5.00	1996.00	7890	20230504	-57.10	2345	20220928	44.35	7890	-57.10	20230504	2350	44.04	20230103	7890	-57.10	20230504	2345	44.35	20220928	7.83	N	047400	500	210 억	374816	N	N	0	N	N
27	20230726	150509	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3370	-245	5	-6.78	6502053455	1899317	141.50	3545	3600	3315	4695	2535	3615	3423.33	0.89	0	660389	3828	3721	3663	3556	3498	3692	3527	210	1080	500	2310	5	1	42000000	1415	-674.00	1.69	12	4.52	-5.00	1996.00	7890	20230504	-57.29	2345	20220928	43.71	7890	-57.29	20230504	2350	43.40	20230103	7890	-57.29	20230504	2345	43.71	20220928	7.83	N	047400	500	210 억	374816	N	N	0	N	N
28	20230726	140507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3345	-270	5	-7.47	5716652070	1666317	124.14	3545	3600	3315	4695	2535	3615	3430.67	0.89	0	593672	3828	3721	3663	3556	3498	3692	3527	210	1080	500	2310	5	1	42000000	1405	-669.00	1.68	12	3.97	-5.00	1996.00	7890	20230504	-57.60	2345	20220928	42.64	7890	-57.60	20230504	2350	42.34	20230103	7890	-57.60	20230504	2345	42.64	20220928	7.83	N	047400	500	210 억	374816	N	N	0	N	N
29	20230726	130505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3390	-225	5	-6.22	4908851150	1426360	106.26	3545	3600	3355	4695	2535	3615	3441.48	0.89	0	512771	3828	3721	3663	3556	3498	3692	3527	210	1080	500	2310	5	1	42000000	1424	-678.00	1.70	12	3.40	-5.00	1996.00	7890	20230504	-57.03	2345	20220928	44.56	7890	-57.03	20230504	2350	44.26	20230103	7890	-57.03	20230504	2345	44.56	20220928	7.83	N	047400	500	210 억	374816	N	N	0	N	N
30	20230726	120506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3420	-195	5	-5.39	4167684115	1207806	89.98	3545	3600	3355	4695	2535	3615	3450.58	0.89	0	442524	3828	3721	3663	3556	3498	3692	3527	210	1080	500	2310	5	1	42000000	1436	-684.00	1.71	12	2.88	-5.00	1996.00	7890	20230504	-56.65	2345	20220928	45.84	7890	-56.65	20230504	2350	45.53	20230103	7890	-56.65	20230504	2345	45.84	20220928	7.83	N	047400	500	210 억	374816	N	N	0	N	N
31	20230726	110504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3420	-195	5	-5.39	3781569420	1094859	81.57	3545	3600	3355	4695	2535	3615	3453.88	0.89	0	398750	3828	3721	3663	3556	3498	3692	3527	210	1080	500	2310	5	1	42000000	1436	-684.00	1.71	12	2.61	-5.00	1996.00	7890	20230504	-56.65	2345	20220928	45.84	7890	-56.65	20230504	2350	45.53	20230103	7890	-56.65	20230504	2345	45.84	20220928	7.83	N	047400	500	210 억	374816	N	N	0	N	N
32	20230726	100508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3445	-170	5	-4.70	2491307030	716693	53.39	3545	3600	3410	4695	2535	3615	3476.05	0.89	0	280299	3828	3721	3663	3556	3498	3692	3527	210	1080	500	2310	5	1	42000000	1447	-689.00	1.73	12	1.71	-5.00	1996.00	7890	20230504	-56.34	2345	20220928	46.91	7890	-56.34	20230504	2350	46.60	20230103	7890	-56.34	20230504	2345	46.91	20220928	7.83	N	047400	500	210 억	374816	N	N	0	N	N
33	20230726	090503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3525	-90	5	-2.49	375096710	105886	7.89	3545	3600	3520	4695	2535	3615	3542.22	0.89	0	19653	3828	3721	3663	3556	3498	3692	3527	210	1080	500	2310	5	1	42000000	1481	-705.00	1.77	12	0.25	-5.00	1996.00	7890	20230504	-55.32	2345	20220928	50.32	7890	-55.32	20230504	2350	50.00	20230103	7890	-55.32	20230504	2345	50.32	20220928	7.83	N	047400	500	210 억	374816	N	N	0	N	N
34	20230725	160502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3615	-70	5	-1.90	4829150890	1314467	95.87	3655	3770	3605	4790	2580	3685	3674.05	0.56	0	136009	4025	3855	3755	3585	3485	3805	3535	210	1105	500	2350	5	1	42000000	1518	-723.00	1.81	12	3.13	-5.00	1996.00	7890	20230504	-54.18	2345	20220928	54.16	7890	-54.18	20230504	2350	53.83	20230103	7890	-54.18	20230504	2345	54.16	20220928	7.77	N	047400	500	210 억	237025	N	N	0	N	N
35	20230725	150459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3625	-60	5	-1.63	4394973890	1194279	87.11	3655	3770	3615	4790	2580	3685	3680.02	0.56	0	95922	4025	3855	3755	3585	3485	3805	3535	210	1105	500	2350	5	1	42000000	1523	-725.00	1.82	12	2.84	-5.00	1996.00	7890	20230504	-54.06	2345	20220928	54.58	7890	-54.06	20230504	2350	54.26	20230103	7890	-54.06	20230504	2345	54.58	20220928	7.77	N	047400	500	210 억	237025	N	N	0	N	N
36	20230725	140459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3645	-40	5	-1.09	3804036670	1031651	75.25	3655	3770	3620	4790	2580	3685	3687.33	0.56	0	66375	4025	3855	3755	3585	3485	3805	3535	210	1105	500	2350	5	1	42000000	1531	-729.00	1.83	12	2.46	-5.00	1996.00	7890	20230504	-53.80	2345	20220928	55.44	7890	-53.80	20230504	2350	55.11	20230103	7890	-53.80	20230504	2345	55.44	20220928	7.77	N	047400	500	210 억	237025	N	N	0	N	N
37	20230725	130503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3715	30	2	0.81	3261514140	883421	64.43	3655	3770	3620	4790	2580	3685	3691.92	0.56	0	65190	4025	3855	3755	3585	3485	3805	3535	210	1105	500	2350	5	1	42000000	1560	-743.00	1.86	12	2.10	-5.00	1996.00	7890	20230504	-52.92	2345	20220928	58.42	7890	-52.92	20230504	2350	58.09	20230103	7890	-52.92	20230504	2345	58.42	20220928	7.77	N	047400	500	210 억	237025	N	N	0	N	N
38	20230725	120504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3710	25	2	0.68	2967606750	804400	58.67	3655	3770	3620	4790	2580	3685	3689.22	0.56	0	83469	4025	3855	3755	3585	3485	3805	3535	210	1105	500	2350	5	1	42000000	1558	-742.00	1.86	12	1.92	-5.00	1996.00	7890	20230504	-52.98	2345	20220928	58.21	7890	-52.98	20230504	2350	57.87	20230103	7890	-52.98	20230504	2345	58.21	20220928	7.77	N	047400	500	210 억	237025	N	N	0	N	N
39	20230725	110501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	5	2	0.14	2329069775	633479	46.20	3655	3750	3620	4790	2580	3685	3676.62	0.56	0	107812	4025	3855	3755	3585	3485	3805	3535	210	1105	500	2350	5	1	42000000	1550	-738.00	1.85	12	1.51	-5.00	1996.00	7890	20230504	-53.23	2345	20220928	57.36	7890	-53.23	20230504	2350	57.02	20230103	7890	-53.23	20230504	2345	57.36	20220928	7.77	N	047400	500	210 억	237025	N	N	0	N	N
40	20230725	100500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	10	2	0.27	1609501910	439318	32.04	3655	3745	3620	4790	2580	3685	3663.60	0.56	0	123222	4025	3855	3755	3585	3485	3805	3535	210	1105	500	2350	5	1	42000000	1552	-739.00	1.85	12	1.05	-5.00	1996.00	7890	20230504	-53.17	2345	20220928	57.57	7890	-53.17	20230504	2350	57.23	20230103	7890	-53.17	20230504	2345	57.57	20220928	7.77	N	047400	500	210 억	237025	N	N	0	N	N
41	20230725	090501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3695	10	2	0.27	301140055	81311	5.93	3655	3745	3655	4790	2580	3685	3703.73	0.56	0	29017	4025	3855	3755	3585	3485	3805	3535	210	1105	500	2350	5	1	42000000	1552	-739.00	1.85	12	0.19	-5.00	1996.00	7890	20230504	-53.17	2345	20220928	57.57	7890	-53.17	20230504	2350	57.23	20230103	7890	-53.17	20230504	2345	57.57	20220928	7.77	N	047400	500	210 억	237025	N	N	0	N	N
42	20230724	160501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-225	5	-5.75	5026249580	1344084	149.34	3910	3925	3655	5080	2740	3910	3739.12	0.62	0	-23708	4046	3977	3936	3867	3826	4012	3902	210	1170	500	2500	5	1	42000000	1548	-737.00	1.85	12	3.20	-5.00	1996.00	7890	20230504	-53.30	2345	20220928	57.14	7890	-53.30	20230504	2350	56.81	20230103	7890	-53.30	20230504	2345	57.14	20220928	7.72	N	047400	500	210 억	260218	N	N	0	N	N
43	20230724	150458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	-220	5	-5.63	4731476725	1264278	140.48	3910	3925	3655	5080	2740	3910	3741.93	0.62	0	-37794	4046	3977	3936	3867	3826	4012	3902	210	1170	500	2500	5	1	42000000	1550	-738.00	1.85	12	3.01	-5.00	1996.00	7890	20230504	-53.23	2345	20220928	57.36	7890	-53.23	20230504	2350	57.02	20230103	7890	-53.23	20230504	2345	57.36	20220928	7.72	N	047400	500	210 억	260218	N	N	0	N	N
44	20230724	140457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3690	-220	5	-5.63	4477466925	1195489	132.83	3910	3925	3655	5080	2740	3910	3744.78	0.62	0	-39111	4046	3977	3936	3867	3826	4012	3902	210	1170	500	2500	5	1	42000000	1550	-738.00	1.85	12	2.85	-5.00	1996.00	7890	20230504	-53.23	2345	20220928	57.36	7890	-53.23	20230504	2350	57.02	20230103	7890	-53.23	20230504	2345	57.36	20220928	7.72	N	047400	500	210 억	260218	N	N	0	N	N
45	20230724	130458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-225	5	-5.75	3935753170	1047760	116.42	3910	3925	3655	5080	2740	3910	3755.79	0.62	0	-21445	4046	3977	3936	3867	3826	4012	3902	210	1170	500	2500	5	1	42000000	1548	-737.00	1.85	12	2.49	-5.00	1996.00	7890	20230504	-53.30	2345	20220928	57.14	7890	-53.30	20230504	2350	56.81	20230103	7890	-53.30	20230504	2345	57.14	20220928	7.72	N	047400	500	210 억	260218	N	N	0	N	N
46	20230724	120458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3685	-225	5	-5.75	3352169510	889331	98.82	3910	3925	3665	5080	2740	3910	3768.72	0.62	0	-1004	4046	3977	3936	3867	3826	4012	3902	210	1170	500	2500	5	1	42000000	1548	-737.00	1.85	12	2.12	-5.00	1996.00	7890	20230504	-53.30	2345	20220928	57.14	7890	-53.30	20230504	2350	56.81	20230103	7890	-53.30	20230504	2345	57.14	20220928	7.72	N	047400	500	210 억	260218	N	N	0	N	N
47	20230724	110501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3785	-125	5	-3.20	2014888840	530700	58.97	3910	3925	3745	5080	2740	3910	3795.85	0.62	0	21991	4046	3977	3936	3867	3826	4012	3902	210	1170	500	2500	5	1	42000000	1590	-757.00	1.90	12	1.26	-5.00	1996.00	7890	20230504	-52.03	2345	20220928	61.41	7890	-52.03	20230504	2350	61.06	20230103	7890	-52.03	20230504	2345	61.41	20220928	7.72	N	047400	500	210 억	260218	N	N	0	N	N
48	20230724	100456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3810	-100	5	-2.56	1634837295	430252	47.81	3910	3925	3745	5080	2740	3910	3798.74	0.62	0	558	4046	3977	3936	3867	3826	4012	3902	210	1170	500	2500	5	1	42000000	1600	-762.00	1.91	12	1.02	-5.00	1996.00	7890	20230504	-51.71	2345	20220928	62.47	7890	-51.71	20230504	2350	62.13	20230103	7890	-51.71	20230504	2345	62.47	20220928	7.72	N	047400	500	210 억	260218	N	N	0	N	N
49	20230724	090459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	-15	5	-0.38	118138005	30216	3.36	3910	3925	3895	5080	2740	3910	3909.75	0.62	0	-3161	4046	3977	3936	3867	3826	4012	3902	210	1170	500	2500	5	1	42000000	1636	-779.00	1.95	12	0.07	-5.00	1996.00	7890	20230504	-50.63	2345	20220928	66.10	7890	-50.63	20230504	2350	65.74	20230103	7890	-50.63	20230504	2345	66.10	20220928	7.72	N	047400	500	210 억	260218	N	N	0	N	N
50	20230721	160455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3910	-40	5	-1.01	3497868965	889296	94.43	3905	4005	3895	5130	2765	3950	3933.34	0.83	0	-81011	4063	4006	3948	3891	3833	4007	3892	210	1182	500	2520	5	1	42000000	1642	-782.00	1.96	12	2.12	-5.00	1996.00	7890	20230504	-50.44	2345	20220928	66.74	7890	-50.44	20230504	2350	66.38	20230103	7890	-50.44	20230504	2345	66.74	20220928	7.73	N	047400	500	210 억	347551	N	N	14	N	N
51	20230721	150457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	-45	5	-1.14	3301046940	838922	89.08	3905	4005	3895	5130	2765	3950	3934.85	0.83	0	-82731	4063	4006	3948	3891	3833	4007	3892	210	1182	500	2520	5	1	42000000	1640	-781.00	1.96	12	2.00	-5.00	1996.00	7890	20230504	-50.51	2345	20220928	66.52	7890	-50.51	20230504	2350	66.17	20230103	7890	-50.51	20230504	2345	66.52	20220928	7.73	N	047400	500	210 억	347551	N	N	14	N	N
52	20230721	140454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3915	-35	5	-0.89	3026576075	768709	81.63	3905	4005	3895	5130	2765	3950	3937.20	0.83	0	-77190	4063	4006	3948	3891	3833	4007	3892	210	1182	500	2520	5	1	42000000	1644	-783.00	1.96	12	1.83	-5.00	1996.00	7890	20230504	-50.38	2345	20220928	66.95	7890	-50.38	20230504	2350	66.60	20230103	7890	-50.38	20230504	2345	66.95	20220928	7.73	N	047400	500	210 억	347551	N	N	14	N	N
53	20230721	130456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3920	-30	5	-0.76	2615243665	663706	70.48	3905	4005	3895	5130	2765	3950	3940.35	0.83	0	-67509	4063	4006	3948	3891	3833	4007	3892	210	1182	500	2520	5	1	42000000	1646	-784.00	1.96	12	1.58	-5.00	1996.00	7890	20230504	-50.32	2345	20220928	67.16	7890	-50.32	20230504	2350	66.81	20230103	7890	-50.32	20230504	2345	67.16	20220928	7.73	N	047400	500	210 억	347551	N	N	14	N	N
54	20230721	120501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	0	3	0.00	2350590850	596504	63.34	3905	4005	3895	5130	2765	3950	3940.59	0.83	0	-66436	4063	4006	3948	3891	3833	4007	3892	210	1182	500	2520	5	1	42000000	1659	-790.00	1.98	12	1.42	-5.00	1996.00	7890	20230504	-49.94	2345	20220928	68.44	7890	-49.94	20230504	2350	68.09	20230103	7890	-49.94	20230504	2345	68.44	20220928	7.73	N	047400	500	210 억	347551	N	N	14	N	N
55	20230721	110459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3955	5	2	0.13	2110504890	535828	56.90	3905	4005	3895	5130	2765	3950	3938.75	0.83	0	-60098	4063	4006	3948	3891	3833	4007	3892	210	1182	500	2520	5	1	42000000	1661	-791.00	1.98	12	1.28	-5.00	1996.00	7890	20230504	-49.87	2345	20220928	68.66	7890	-49.87	20230504	2350	68.30	20230103	7890	-49.87	20230504	2345	68.66	20220928	7.73	N	047400	500	210 억	347551	N	N	14	N	N
56	20230721	100458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3925	-25	5	-0.63	786025880	200903	21.33	3905	3945	3895	5130	2765	3950	3912.25	0.83	0	-2719	4063	4006	3948	3891	3833	4007	3892	210	1182	500	2520	5	1	42000000	1649	-785.00	1.97	12	0.48	-5.00	1996.00	7890	20230504	-50.25	2345	20220928	67.38	7890	-50.25	20230504	2350	67.02	20230103	7890	-50.25	20230504	2345	67.38	20220928	7.73	N	047400	500	210 억	347551	N	N	14	N	N
57	20230721	090459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	-45	5	-1.14	111091450	28380	3.01	3905	3945	3905	5130	2765	3950	3912.94	0.83	0	1729	4063	4006	3948	3891	3833	4007	3892	210	1182	500	2520	5	1	42000000	1640	-781.00	1.96	12	0.07	-5.00	1996.00	7890	20230504	-50.51	2345	20220928	66.52	7890	-50.51	20230504	2350	66.17	20230103	7890	-50.51	20230504	2345	66.52	20220928	7.73	N	047400	500	210 억	347551	N	N	14	N	N
58	20230720	160455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	-55	5	-1.37	3632407455	921972	60.32	3950	4005	3890	5200	2805	4005	3939.75	0.82	0	-3071	4281	4142	4041	3902	3801	4092	3852	210	1197	500	2560	5	1	42000000	1659	-790.00	1.98	12	2.20	-5.00	1996.00	7890	20230504	-49.94	2150	20220719	83.72	7890	-49.94	20230504	2350	68.09	20230103	7890	-49.94	20230504	2345	68.44	20220928	8.01	N	047400	500	210 억	342613	N	N	14	N	N
59	20230720	150453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	-55	5	-1.37	3248429010	824640	53.95	3950	4005	3890	5200	2805	4005	3939.15	0.82	0	-1465	4281	4142	4041	3902	3801	4092	3852	210	1197	500	2560	5	1	42000000	1659	-790.00	1.98	12	1.96	-5.00	1996.00	7890	20230504	-49.94	2150	20220719	83.72	7890	-49.94	20230504	2350	68.09	20230103	7890	-49.94	20230504	2345	68.44	20220928	8.01	N	047400	500	210 억	342613	N	N	14	N	N
60	20230720	140452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3955	-50	5	-1.25	2992043635	759711	49.70	3950	4005	3890	5200	2805	4005	3938.34	0.82	0	-9120	4281	4142	4041	3902	3801	4092	3852	210	1197	500	2560	5	1	42000000	1661	-791.00	1.98	12	1.81	-5.00	1996.00	7890	20230504	-49.87	2150	20220719	83.95	7890	-49.87	20230504	2350	68.30	20230103	7890	-49.87	20230504	2345	68.66	20220928	8.01	N	047400	500	210 억	342613	N	N	14	N	N
61	20230720	130452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3965	-40	5	-1.00	2748601490	698066	45.67	3950	4005	3890	5200	2805	4005	3937.38	0.82	0	-15648	4281	4142	4041	3902	3801	4092	3852	210	1197	500	2560	5	1	42000000	1665	-793.00	1.99	12	1.66	-5.00	1996.00	7890	20230504	-49.75	2150	20220719	84.42	7890	-49.75	20230504	2350	68.72	20230103	7890	-49.75	20230504	2345	69.08	20220928	8.01	N	047400	500	210 억	342613	N	N	14	N	N
62	20230720	120458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3935	-70	5	-1.75	2325116810	590896	38.66	3950	4005	3890	5200	2805	4005	3934.82	0.82	0	-41983	4281	4142	4041	3902	3801	4092	3852	210	1197	500	2560	5	1	42000000	1653	-787.00	1.97	12	1.41	-5.00	1996.00	7890	20230504	-50.13	2150	20220719	83.02	7890	-50.13	20230504	2350	67.45	20230103	7890	-50.13	20230504	2345	67.80	20220928	8.01	N	047400	500	210 억	342613	N	N	14	N	N
63	20230720	110455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3935	-70	5	-1.75	2152059720	546854	35.78	3950	4005	3890	5200	2805	4005	3935.26	0.82	0	-45251	4281	4142	4041	3902	3801	4092	3852	210	1197	500	2560	5	1	42000000	1653	-787.00	1.97	12	1.30	-5.00	1996.00	7890	20230504	-50.13	2150	20220719	83.02	7890	-50.13	20230504	2350	67.45	20230103	7890	-50.13	20230504	2345	67.80	20220928	8.01	N	047400	500	210 억	342613	N	N	14	N	N
64	20230720	100451	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	-75	5	-1.87	1385982150	352934	23.09	3950	3980	3890	5200	2805	4005	3926.87	0.82	0	-19347	4281	4142	4041	3902	3801	4092	3852	210	1197	500	2560	5	1	42000000	1651	-786.00	1.97	12	0.84	-5.00	1996.00	7890	20230504	-50.19	2150	20220719	82.79	7890	-50.19	20230504	2350	67.23	20230103	7890	-50.19	20230504	2345	67.59	20220928	8.01	N	047400	500	210 억	342613	N	N	14	N	N
65	20230720	090451	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3950	-55	5	-1.37	165372505	41816	2.74	3950	3980	3945	5200	2805	4005	3953.91	0.82	0	7226	4281	4142	4041	3902	3801	4092	3852	210	1197	500	2560	5	1	42000000	1659	-790.00	1.98	12	0.10	-5.00	1996.00	7890	20230504	-49.94	2150	20220719	83.72	7890	-49.94	20230504	2350	68.09	20230103	7890	-49.94	20230504	2345	68.44	20220928	8.01	N	047400	500	210 억	342613	N	N	14	N	N
66	20230719	160501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4005	35	2	0.88	6118086125	1517777	114.69	4170	4180	3940	5160	2780	3970	4031.05	1.50	0	-292434	4150	4060	3980	3890	3810	4020	3850	210	1190	500	2540	5	1	42000000	1682	-801.00	2.01	12	3.61	-5.00	1996.00	7890	20230504	-49.24	2105	20220718	90.26	7890	-49.24	20230504	2350	70.43	20230103	7890	-49.24	20230504	2150	86.28	20220719	8.01	N	047400	500	210 억	630671	N	N	14	N	N
67	20230719	150459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3985	15	2	0.38	5813488970	1441542	108.93	4170	4180	3940	5160	2780	3970	4032.83	1.50	0	-306077	4150	4060	3980	3890	3810	4020	3850	210	1190	500	2540	5	1	42000000	1674	-797.00	2.00	12	3.43	-5.00	1996.00	7890	20230504	-49.49	2105	20220718	89.31	7890	-49.49	20230504	2350	69.57	20230103	7890	-49.49	20230504	2150	85.35	20220719	8.01	N	047400	500	210 억	630671	N	N	51	N	N
68	20230719	140501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3985	15	2	0.38	5483615970	1358830	102.68	4170	4180	3940	5160	2780	3970	4035.54	1.50	0	-310172	4150	4060	3980	3890	3810	4020	3850	210	1190	500	2540	5	1	42000000	1674	-797.00	2.00	12	3.24	-5.00	1996.00	7890	20230504	-49.49	2105	20220718	89.31	7890	-49.49	20230504	2350	69.57	20230103	7890	-49.49	20230504	2150	85.35	20220719	8.01	N	047400	500	210 억	630671	N	N	51	N	N
69	20230719	130455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3975	5	2	0.13	4783579850	1184136	89.48	4170	4180	3940	5160	2780	3970	4039.72	1.50	0	-267954	4150	4060	3980	3890	3810	4020	3850	210	1190	500	2540	5	1	42000000	1670	-795.00	1.99	12	2.82	-5.00	1996.00	7890	20230504	-49.62	2105	20220718	88.84	7890	-49.62	20230504	2350	69.15	20230103	7890	-49.62	20230504	2150	84.88	20220719	8.01	N	047400	500	210 억	630671	N	N	51	N	N
70	20230719	120500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3960	-10	5	-0.25	4512663635	1115779	84.31	4170	4180	3945	5160	2780	3970	4044.41	1.50	0	-256021	4150	4060	3980	3890	3810	4020	3850	210	1190	500	2540	5	1	42000000	1663	-792.00	1.98	12	2.66	-5.00	1996.00	7890	20230504	-49.81	2105	20220718	88.12	7890	-49.81	20230504	2350	68.51	20230103	7890	-49.81	20230504	2150	84.19	20220719	8.01	N	047400	500	210 억	630671	N	N	51	N	N
71	20230719	110500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4005	35	2	0.88	3922313575	967319	73.09	4170	4180	3965	5160	2780	3970	4054.83	1.50	0	-219286	4150	4060	3980	3890	3810	4020	3850	210	1190	500	2540	5	1	42000000	1682	-801.00	2.01	12	2.30	-5.00	1996.00	7890	20230504	-49.24	2105	20220718	90.26	7890	-49.24	20230504	2350	70.43	20230103	7890	-49.24	20230504	2150	86.28	20220719	8.01	N	047400	500	210 억	630671	N	N	51	N	N
72	20230719	100457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3995	25	2	0.63	3053328395	751275	56.77	4170	4180	3965	5160	2780	3970	4064.20	1.50	0	-189633	4150	4060	3980	3890	3810	4020	3850	210	1190	500	2540	5	1	42000000	1678	-799.00	2.00	12	1.79	-5.00	1996.00	7890	20230504	-49.37	2105	20220718	89.79	7890	-49.37	20230504	2350	70.00	20230103	7890	-49.37	20230504	2150	85.81	20220719	8.01	N	047400	500	210 억	630671	N	N	51	N	N
73	20230719	090457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4085	115	2	2.90	1325504095	321848	24.32	4170	4180	4055	5160	2780	3970	4118.42	1.50	0	-91090	4150	4060	3980	3890	3810	4020	3850	210	1190	500	2540	5	1	42000000	1716	-817.00	2.05	12	0.77	-5.00	1996.00	7890	20230504	-48.23	2105	20220718	94.06	7890	-48.23	20230504	2350	73.83	20230103	7890	-48.23	20230504	2150	90.00	20220719	8.01	N	047400	500	210 억	630671	N	N	51	N	N
74	20230718	160456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3970	-50	5	-1.24	4574357550	1153860	123.48	4020	4070	3900	5220	2815	4020	3964.39	1.62	0	-83807	4156	4087	4031	3962	3906	4122	3997	210	1202	500	2570	5	1	42000000	1667	-794.00	1.99	12	2.75	-5.00	1996.00	7890	20230504	-49.68	2040	20220715	94.61	7890	-49.68	20230504	2350	68.94	20230103	7890	-49.68	20230504	2105	88.60	20220718	7.98	N	047400	500	210 억	678512	N	N	51	N	N
75	20230718	150457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3975	-45	5	-1.12	4366938075	1101532	117.88	4020	4070	3900	5220	2815	4020	3964.42	1.62	0	-76676	4156	4087	4031	3962	3906	4122	3997	210	1202	500	2570	5	1	42000000	1670	-795.00	1.99	12	2.62	-5.00	1996.00	7890	20230504	-49.62	2040	20220715	94.85	7890	-49.62	20230504	2350	69.15	20230103	7890	-49.62	20230504	2105	88.84	20220718	7.98	N	047400	500	210 억	678512	N	N	124	N	N
76	20230718	140454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	-90	5	-2.24	4051265720	1021737	109.35	4020	4070	3900	5220	2815	4020	3965.08	1.62	0	-97292	4156	4087	4031	3962	3906	4122	3997	210	1202	500	2570	5	1	42000000	1651	-786.00	1.97	12	2.43	-5.00	1996.00	7890	20230504	-50.19	2040	20220715	92.65	7890	-50.19	20230504	2350	67.23	20230103	7890	-50.19	20230504	2105	86.70	20220718	7.98	N	047400	500	210 억	678512	N	N	124	N	N
77	20230718	130454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3945	-75	5	-1.87	3593203225	905125	96.87	4020	4070	3900	5220	2815	4020	3969.84	1.62	0	-102227	4156	4087	4031	3962	3906	4122	3997	210	1202	500	2570	5	1	42000000	1657	-789.00	1.98	12	2.16	-5.00	1996.00	7890	20230504	-50.00	2040	20220715	93.38	7890	-50.00	20230504	2350	67.87	20230103	7890	-50.00	20230504	2105	87.41	20220718	7.98	N	047400	500	210 억	678512	N	N	124	N	N
78	20230718	120456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3935	-85	5	-2.11	3262222270	821110	87.87	4020	4070	3900	5220	2815	4020	3972.94	1.62	0	-66775	4156	4087	4031	3962	3906	4122	3997	210	1202	500	2570	5	1	42000000	1653	-787.00	1.97	12	1.96	-5.00	1996.00	7890	20230504	-50.13	2040	20220715	92.89	7890	-50.13	20230504	2350	67.45	20230103	7890	-50.13	20230504	2105	86.94	20220718	7.98	N	047400	500	210 억	678512	N	N	124	N	N
79	20230718	110458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3985	-35	5	-0.87	2927239605	736266	78.79	4020	4070	3900	5220	2815	4020	3975.79	1.62	0	-63993	4156	4087	4031	3962	3906	4122	3997	210	1202	500	2570	5	1	42000000	1674	-797.00	2.00	12	1.75	-5.00	1996.00	7890	20230504	-49.49	2040	20220715	95.34	7890	-49.49	20230504	2350	69.57	20230103	7890	-49.49	20230504	2105	89.31	20220718	7.98	N	047400	500	210 억	678512	N	N	124	N	N
80	20230718	100453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3940	-80	5	-1.99	1611004395	402877	43.12	4020	4070	3935	5220	2815	4020	3998.75	1.62	0	-43133	4156	4087	4031	3962	3906	4122	3997	210	1202	500	2570	5	1	42000000	1655	-788.00	1.97	12	0.96	-5.00	1996.00	7890	20230504	-50.06	2040	20220715	93.14	7890	-50.06	20230504	2350	67.66	20230103	7890	-50.06	20230504	2105	87.17	20220718	7.98	N	047400	500	210 억	678512	N	N	124	N	N
81	20230718	090454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4040	20	2	0.50	218507465	54170	5.80	4020	4055	4020	5220	2815	4020	4033.74	1.62	0	9821	4156	4087	4031	3962	3906	4122	3997	210	1202	500	2570	5	1	42000000	1697	-808.00	2.02	12	0.13	-5.00	1996.00	7890	20230504	-48.80	2040	20220715	98.04	7890	-48.80	20230504	2350	71.91	20230103	7890	-48.80	20230504	2105	91.92	20220718	7.98	N	047400	500	210 억	678512	N	N	124	N	N
82	20230717	160454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4020	-45	5	-1.11	3694016585	920046	59.83	3990	4100	3975	5280	2850	4065	4015.01	1.62	0	4891	4398	4231	4128	3961	3858	4180	3910	210	1215	500	2600	5	1	42000000	1688	-804.00	2.01	12	2.19	-5.00	1996.00	7890	20230504	-49.05	2040	20220715	97.06	7890	-49.05	20230504	2350	71.06	20230103	7890	-49.05	20230504	2105	90.97	20220718	7.91	N	047400	500	210 억	682248	N	N	124	N	N
83	20230717	150452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4005	-60	5	-1.48	3344804805	833101	54.18	3990	4100	3975	5280	2850	4065	4014.86	1.62	0	-8778	4398	4231	4128	3961	3858	4180	3910	210	1215	500	2600	5	1	42000000	1682	-801.00	2.01	12	1.98	-5.00	1996.00	7890	20230504	-49.24	2040	20220715	96.32	7890	-49.24	20230504	2350	70.43	20230103	7890	-49.24	20230504	2105	90.26	20220718	7.91	N	047400	500	210 억	682248	N	N	31	N	N
84	20230717	140453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4020	-45	5	-1.11	3051027345	759912	49.42	3990	4100	3975	5280	2850	4065	4014.95	1.62	0	2026	4398	4231	4128	3961	3858	4180	3910	210	1215	500	2600	5	1	42000000	1688	-804.00	2.01	12	1.81	-5.00	1996.00	7890	20230504	-49.05	2040	20220715	97.06	7890	-49.05	20230504	2350	71.06	20230103	7890	-49.05	20230504	2105	90.97	20220718	7.91	N	047400	500	210 억	682248	N	N	31	N	N
85	20230717	130450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4035	-30	5	-0.74	2692690870	670764	43.62	3990	4100	3975	5280	2850	4065	4014.34	1.62	0	10923	4398	4231	4128	3961	3858	4180	3910	210	1215	500	2600	5	1	42000000	1695	-807.00	2.02	12	1.60	-5.00	1996.00	7890	20230504	-48.86	2040	20220715	97.79	7890	-48.86	20230504	2350	71.70	20230103	7890	-48.86	20230504	2105	91.69	20220718	7.91	N	047400	500	210 억	682248	N	N	31	N	N
86	20230717	120455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4045	-20	5	-0.49	2439425965	608125	39.55	3990	4100	3975	5280	2850	4065	4011.36	1.62	0	30249	4398	4231	4128	3961	3858	4180	3910	210	1215	500	2600	5	1	42000000	1699	-809.00	2.03	12	1.45	-5.00	1996.00	7890	20230504	-48.73	2040	20220715	98.28	7890	-48.73	20230504	2350	72.13	20230103	7890	-48.73	20230504	2105	92.16	20220718	7.91	N	047400	500	210 억	682248	N	N	31	N	N
87	20230717	110450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4030	-35	5	-0.86	2102504950	524798	34.13	3990	4100	3975	5280	2850	4065	4006.27	1.62	0	45973	4398	4231	4128	3961	3858	4180	3910	210	1215	500	2600	5	1	42000000	1693	-806.00	2.02	12	1.25	-5.00	1996.00	7890	20230504	-48.92	2040	20220715	97.55	7890	-48.92	20230504	2350	71.49	20230103	7890	-48.92	20230504	2105	91.45	20220718	7.91	N	047400	500	210 억	682248	N	N	31	N	N
88	20230717	100452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4010	-55	5	-1.35	1823320640	455383	29.61	3990	4100	3975	5280	2850	4065	4003.88	1.62	0	37146	4398	4231	4128	3961	3858	4180	3910	210	1215	500	2600	5	1	42000000	1684	-802.00	2.01	12	1.08	-5.00	1996.00	7890	20230504	-49.18	2040	20220715	96.57	7890	-49.18	20230504	2350	70.64	20230103	7890	-49.18	20230504	2105	90.50	20220718	7.91	N	047400	500	210 억	682248	N	N	31	N	N
89	20230717	090450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4020	-45	5	-1.11	659386460	164356	10.69	3990	4100	3990	5280	2850	4065	4011.83	1.62	0	20698	4398	4231	4128	3961	3858	4180	3910	210	1215	500	2600	5	1	42000000	1688	-804.00	2.01	12	0.39	-5.00	1996.00	7890	20230504	-49.05	2040	20220715	97.06	7890	-49.05	20230504	2350	71.06	20230103	7890	-49.05	20230504	2105	90.97	20220718	7.91	N	047400	500	210 억	682248	N	N	31	N	N
90	20230714	160449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4065	-220	5	-5.13	6155035855	1504027	75.81	4290	4295	4025	5570	3000	4285	4092.44	1.41	0	75588	4455	4370	4310	4225	4165	4340	4195	210	1285	500	2740	5	1	42000000	1707	-813.00	2.04	12	3.58	-5.00	1996.00	7890	20230504	-48.48	2040	20220715	99.26	7890	-48.48	20230504	2350	72.98	20230103	7890	-48.48	20230504	2040	99.26	20220715	7.80	N	047400	500	210 억	593060	N	N	31	N	N
91	20230714	150453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4080	-205	5	-4.78	5658896960	1381882	69.65	4290	4295	4025	5570	3000	4285	4095.06	1.41	0	58883	4455	4370	4310	4225	4165	4340	4195	210	1285	500	2740	5	1	42000000	1714	-816.00	2.04	12	3.29	-5.00	1996.00	7890	20230504	-48.29	2040	20220715	100.00	7890	-48.29	20230504	2350	73.62	20230103	7890	-48.29	20230504	2040	100.00	20220715	7.80	N	047400	500	210 억	593060	N	N	562	N	N
92	20230714	140454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4080	-205	5	-4.78	5229588070	1276474	64.34	4290	4295	4025	5570	3000	4285	4096.90	1.41	0	46521	4455	4370	4310	4225	4165	4340	4195	210	1285	500	2740	5	1	42000000	1714	-816.00	2.04	12	3.04	-5.00	1996.00	7890	20230504	-48.29	2040	20220715	100.00	7890	-48.29	20230504	2350	73.62	20230103	7890	-48.29	20230504	2040	100.00	20220715	7.80	N	047400	500	210 억	593060	N	N	562	N	N
93	20230714	130448	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	-230	5	-5.37	4843530430	1181721	59.56	4290	4295	4025	5570	3000	4285	4098.71	1.41	0	31504	4455	4370	4310	4225	4165	4340	4195	210	1285	500	2740	5	1	42000000	1703	-811.00	2.03	12	2.81	-5.00	1996.00	7890	20230504	-48.61	2040	20220715	98.77	7890	-48.61	20230504	2350	72.55	20230103	7890	-48.61	20230504	2040	98.77	20220715	7.80	N	047400	500	210 억	593060	N	N	562	N	N
94	20230714	120449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	-235	5	-5.48	4562889110	1112467	56.07	4290	4295	4025	5570	3000	4285	4101.59	1.41	0	42630	4455	4370	4310	4225	4165	4340	4195	210	1285	500	2740	5	1	42000000	1701	-810.00	2.03	12	2.65	-5.00	1996.00	7890	20230504	-48.67	2040	20220715	98.53	7890	-48.67	20230504	2350	72.34	20230103	7890	-48.67	20230504	2040	98.53	20220715	7.80	N	047400	500	210 억	593060	N	N	562	N	N
95	20230714	110451	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4050	-235	5	-5.48	4069704435	990783	49.94	4290	4295	4025	5570	3000	4285	4107.56	1.41	0	55755	4455	4370	4310	4225	4165	4340	4195	210	1285	500	2740	5	1	42000000	1701	-810.00	2.03	12	2.36	-5.00	1996.00	7890	20230504	-48.67	2040	20220715	98.53	7890	-48.67	20230504	2350	72.34	20230103	7890	-48.67	20230504	2040	98.53	20220715	7.80	N	047400	500	210 억	593060	N	N	562	N	N
96	20230714	100454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4090	-195	5	-4.55	3305810055	803288	40.49	4290	4295	4025	5570	3000	4285	4115.35	1.41	0	59156	4455	4370	4310	4225	4165	4340	4195	210	1285	500	2740	5	1	42000000	1718	-818.00	2.05	12	1.91	-5.00	1996.00	7890	20230504	-48.16	2040	20220715	100.49	7890	-48.16	20230504	2350	74.04	20230103	7890	-48.16	20230504	2040	100.49	20220715	7.80	N	047400	500	210 억	593060	N	N	562	N	N
97	20230714	090451	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4175	-110	5	-2.57	478132520	113335	5.71	4290	4295	4150	5570	3000	4285	4218.75	1.41	0	-7673	4455	4370	4310	4225	4165	4340	4195	210	1285	500	2740	5	1	42000000	1754	-835.00	2.09	12	0.27	-5.00	1996.00	7890	20230504	-47.08	2040	20220715	104.66	7890	-47.08	20230504	2350	77.66	20230103	7890	-47.08	20230504	2040	104.66	20220715	7.80	N	047400	500	210 억	593060	N	N	562	N	N
98	20230713	160449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4285	-170	5	-3.82	8464357335	1960752	23.21	4385	4395	4250	5790	3120	4455	4316.18	1.52	0	-37792	4795	4625	4390	4220	3985	4710	4305	210	1335	500	2850	5	1	42000000	1800	-857.00	2.15	12	4.67	-5.00	1996.00	7890	20230504	-45.69	2040	20220715	110.05	7890	-45.69	20230504	2350	82.34	20230103	7890	-45.69	20230504	2040	110.05	20220715	7.99	N	047400	500	210 억	637208	N	N	562	N	N
99	20230713	150445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4270	-185	5	-4.15	7630048725	1765222	20.90	4385	4395	4265	5790	3120	4455	4321.57	1.52	0	-14060	4795	4625	4390	4220	3985	4710	4305	210	1335	500	2850	5	1	42000000	1793	-854.00	2.14	12	4.20	-5.00	1996.00	7890	20230504	-45.88	2040	20220715	109.31	7890	-45.88	20230504	2350	81.70	20230103	7890	-45.88	20230504	2040	109.31	20220715	7.99	N	047400	500	210 억	637208	N	N	38	N	N
100	20230713	140445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4305	-150	5	-3.37	6648904845	1536380	18.19	4385	4395	4280	5790	3120	4455	4326.70	1.52	0	35901	4795	4625	4390	4220	3985	4710	4305	210	1335	500	2850	5	1	42000000	1808	-861.00	2.16	12	3.66	-5.00	1996.00	7890	20230504	-45.44	2040	20220715	111.03	7890	-45.44	20230504	2350	83.19	20230103	7890	-45.44	20230504	2040	111.03	20220715	7.99	N	047400	500	210 억	637208	N	N	38	N	N
101	20230713	130447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4315	-140	5	-3.14	6276541110	1449920	17.16	4385	4395	4280	5790	3120	4455	4327.89	1.52	0	35347	4795	4625	4390	4220	3985	4710	4305	210	1335	500	2850	5	1	42000000	1812	-863.00	2.16	12	3.45	-5.00	1996.00	7890	20230504	-45.31	2040	20220715	111.52	7890	-45.31	20230504	2350	83.62	20230103	7890	-45.31	20230504	2040	111.52	20220715	7.99	N	047400	500	210 억	637208	N	N	38	N	N
102	20230713	120444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4305	-150	5	-3.37	5761889645	1330616	15.75	4385	4395	4280	5790	3120	4455	4329.17	1.52	0	51968	4795	4625	4390	4220	3985	4710	4305	210	1335	500	2850	5	1	42000000	1808	-861.00	2.16	12	3.17	-5.00	1996.00	7890	20230504	-45.44	2040	20220715	111.03	7890	-45.44	20230504	2350	83.19	20230103	7890	-45.44	20230504	2040	111.03	20220715	7.99	N	047400	500	210 억	637208	N	N	38	N	N
103	20230713	110448	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4325	-130	5	-2.92	4754902010	1096481	12.98	4385	4395	4300	5790	3120	4455	4335.27	1.52	0	75952	4795	4625	4390	4220	3985	4710	4305	210	1335	500	2850	5	1	42000000	1817	-865.00	2.17	12	2.61	-5.00	1996.00	7890	20230504	-45.18	2040	20220715	112.01	7890	-45.18	20230504	2350	84.04	20230103	7890	-45.18	20230504	2040	112.01	20220715	7.99	N	047400	500	210 억	637208	N	N	38	N	N
104	20230713	100447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4350	-105	5	-2.36	3716287005	856182	10.14	4385	4395	4300	5790	3120	4455	4339.00	1.52	0	41546	4795	4625	4390	4220	3985	4710	4305	210	1335	500	2850	5	1	42000000	1827	-870.00	2.18	12	2.04	-5.00	1996.00	7890	20230504	-44.87	2040	20220715	113.24	7890	-44.87	20230504	2350	85.11	20230103	7890	-44.87	20230504	2040	113.24	20220715	7.99	N	047400	500	210 억	637208	N	N	38	N	N
105	20230713	090406	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4380	-75	5	-1.68	894869725	204786	2.42	4385	4395	4330	5790	3120	4455	4364.78	1.52	0	-19812	4795	4625	4390	4220	3985	4710	4305	210	1335	500	2850	5	1	42000000	1840	-876.00	2.19	12	0.49	-5.00	1996.00	7890	20230504	-44.49	2040	20220715	114.71	7890	-44.49	20230504	2350	86.38	20230103	7890	-44.49	20230504	2040	114.71	20220715	7.99	N	047400	500	210 억	637208	N	N	38	N	N
106	20230712	160444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4455	250	2	5.95	36750358490	8379500	132.72	4195	4560	4155	5460	2945	4205	4385.36	0.87	0	233105	4598	4401	4128	3931	3658	4500	4030	210	1257	500	2690	5	1	42000000	1871	-891.00	2.23	12	19.95	-5.00	1996.00	7890	20230504	-43.54	2040	20220715	118.38	7890	-43.54	20230504	2350	89.57	20230103	7890	-43.54	20230504	2040	118.38	20220715	8.01	N	047400	500	210 억	365820	N	N	38	N	N
107	20230712	150441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4410	205	2	4.88	33772809755	7711115	122.13	4195	4560	4155	5460	2945	4205	4379.79	0.87	0	189569	4598	4401	4128	3931	3658	4500	4030	210	1257	500	2690	5	1	42000000	1852	-882.00	2.21	12	18.36	-5.00	1996.00	7890	20230504	-44.11	2040	20220715	116.18	7890	-44.11	20230504	2350	87.66	20230103	7890	-44.11	20230504	2040	116.18	20220715	8.01	N	047400	500	210 억	365820	N	N	63	N	N
108	20230712	140440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4360	155	2	3.69	30566042185	6978896	110.54	4195	4560	4155	5460	2945	4205	4379.82	0.87	0	95612	4598	4401	4128	3931	3658	4500	4030	210	1257	500	2690	5	1	42000000	1831	-872.00	2.18	12	16.62	-5.00	1996.00	7890	20230504	-44.74	2040	20220715	113.73	7890	-44.74	20230504	2350	85.53	20230103	7890	-44.74	20230504	2040	113.73	20220715	8.01	N	047400	500	210 억	365820	N	N	63	N	N
109	20230712	130442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4325	120	2	2.85	28887509930	6588995	104.36	4195	4560	4155	5460	2945	4205	4384.25	0.87	0	70399	4598	4401	4128	3931	3658	4500	4030	210	1257	500	2690	5	1	42000000	1817	-865.00	2.17	12	15.69	-5.00	1996.00	7890	20230504	-45.18	2040	20220715	112.01	7890	-45.18	20230504	2350	84.04	20230103	7890	-45.18	20230504	2040	112.01	20220715	8.01	N	047400	500	210 억	365820	N	N	63	N	N
110	20230712	120443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4335	130	2	3.09	27940048020	6370244	100.90	4195	4560	4155	5460	2945	4205	4386.07	0.87	0	71888	4598	4401	4128	3931	3658	4500	4030	210	1257	500	2690	5	1	42000000	1821	-867.00	2.17	12	15.17	-5.00	1996.00	7890	20230504	-45.06	2040	20220715	112.50	7890	-45.06	20230504	2350	84.47	20230103	7890	-45.06	20230504	2040	112.50	20220715	8.01	N	047400	500	210 억	365820	N	N	63	N	N
111	20230712	110442	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4330	125	2	2.97	25684921680	5850454	92.66	4195	4560	4155	5460	2945	4205	4390.30	0.87	0	153489	4598	4401	4128	3931	3658	4500	4030	210	1257	500	2690	5	1	42000000	1819	-866.00	2.17	12	13.93	-5.00	1996.00	7890	20230504	-45.12	2040	20220715	112.25	7890	-45.12	20230504	2350	84.26	20230103	7890	-45.12	20230504	2040	112.25	20220715	8.01	N	047400	500	210 억	365820	N	N	63	N	N
112	20230712	100444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4225	20	2	0.48	4602607050	1087108	17.22	4195	4300	4155	5460	2945	4205	4233.85	0.87	0	29653	4598	4401	4128	3931	3658	4500	4030	210	1257	500	2690	5	1	42000000	1775	-845.00	2.12	12	2.59	-5.00	1996.00	7890	20230504	-46.45	2040	20220715	107.11	7890	-46.45	20230504	2350	79.79	20230103	7890	-46.45	20230504	2040	107.11	20220715	8.01	N	047400	500	210 억	365820	N	N	63	N	N
113	20230712	090444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4245	40	2	0.95	676336250	160596	2.54	4195	4270	4160	5460	2945	4205	4211.48	0.87	0	-22657	4598	4401	4128	3931	3658	4500	4030	210	1257	500	2690	5	1	42000000	1783	-849.00	2.13	12	0.38	-5.00	1996.00	7890	20230504	-46.20	2040	20220715	108.09	7890	-46.20	20230504	2350	80.64	20230103	7890	-46.20	20230504	2040	108.09	20220715	8.01	N	047400	500	210 억	365820	N	N	63	N	N
114	20230711	160437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4205	320	2	8.24	25920458840	6221517	485.84	3855	4325	3855	5050	2720	3885	4166.21	0.32	0	267956	4108	3996	3938	3826	3768	3967	3797	210	1165	500	2480	5	1	42000000	1766	-841.00	2.11	12	14.81	-5.00	1996.00	7890	20230504	-46.70	2040	20220715	106.13	7890	-46.70	20230504	2350	78.94	20230103	7890	-46.70	20230504	2040	106.13	20220715	8.11	N	047400	500	210 억	133261	N	N	63	N	N
115	20230711	150437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4205	320	2	8.24	25149375225	6037998	471.51	3855	4325	3855	5050	2720	3885	4165.24	0.32	0	223500	4108	3996	3938	3826	3768	3967	3797	210	1165	500	2480	5	1	42000000	1766	-841.00	2.11	12	14.38	-5.00	1996.00	7890	20230504	-46.70	2040	20220715	106.13	7890	-46.70	20230504	2350	78.94	20230103	7890	-46.70	20230504	2040	106.13	20220715	8.11	N	047400	500	210 억	133261	N	N	0	N	N
116	20230711	140435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4205	320	2	8.24	23138173310	5558112	434.04	3855	4325	3855	5050	2720	3885	4163.01	0.32	0	33804	4108	3996	3938	3826	3768	3967	3797	210	1165	500	2480	5	1	42000000	1766	-841.00	2.11	12	13.23	-5.00	1996.00	7890	20230504	-46.70	2040	20220715	106.13	7890	-46.70	20230504	2350	78.94	20230103	7890	-46.70	20230504	2040	106.13	20220715	8.11	N	047400	500	210 억	133261	N	N	0	N	N
117	20230711	130428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4185	300	2	7.72	20085996675	4830298	377.20	3855	4325	3855	5050	2720	3885	4158.40	0.32	0	-53331	4108	3996	3938	3826	3768	3967	3797	210	1165	500	2480	5	1	42000000	1758	-837.00	2.10	12	11.50	-5.00	1996.00	7890	20230504	-46.96	2040	20220715	105.15	7890	-46.96	20230504	2350	78.09	20230103	7890	-46.96	20230504	2040	105.15	20220715	8.11	N	047400	500	210 억	133261	N	N	0	N	N
118	20230711	120439	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	170	2	4.38	5059465110	1266928	98.94	3855	4090	3855	5050	2720	3885	3993.59	0.32	0	46606	4108	3996	3938	3826	3768	3967	3797	210	1165	500	2480	5	1	42000000	1703	-811.00	2.03	12	3.02	-5.00	1996.00	7890	20230504	-48.61	2040	20220715	98.77	7890	-48.61	20230504	2350	72.55	20230103	7890	-48.61	20230504	2040	98.77	20220715	8.11	N	047400	500	210 억	133261	N	N	0	N	N
119	20230711	110441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3975	90	2	2.32	2567389080	651339	50.86	3855	4000	3855	5050	2720	3885	3941.81	0.32	0	45543	4108	3996	3938	3826	3768	3967	3797	210	1165	500	2480	5	1	42000000	1670	-795.00	1.99	12	1.55	-5.00	1996.00	7890	20230504	-49.62	2040	20220715	94.85	7890	-49.62	20230504	2350	69.15	20230103	7890	-49.62	20230504	2040	94.85	20220715	8.11	N	047400	500	210 억	133261	N	N	0	N	N
120	20230711	100439	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3925	40	2	1.03	1157000100	296121	23.12	3855	3945	3855	5050	2720	3885	3907.27	0.32	0	93458	4108	3996	3938	3826	3768	3967	3797	210	1165	500	2480	5	1	42000000	1649	-785.00	1.97	12	0.71	-5.00	1996.00	7890	20230504	-50.25	2040	20220715	92.40	7890	-50.25	20230504	2350	67.02	20230103	7890	-50.25	20230504	2040	92.40	20220715	8.11	N	047400	500	210 억	133261	N	N	0	N	N
121	20230711	090439	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	10	2	0.26	249035525	64337	5.02	3855	3905	3855	5050	2720	3885	3870.54	0.32	0	31813	4108	3996	3938	3826	3768	3967	3797	210	1165	500	2480	5	1	42000000	1636	-779.00	1.95	12	0.15	-5.00	1996.00	7890	20230504	-50.63	2040	20220715	90.93	7890	-50.63	20230504	2350	65.74	20230103	7890	-50.63	20230504	2040	90.93	20220715	8.11	N	047400	500	210 억	133261	N	N	0	N	N
122	20230710	160436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	-115	5	-2.88	4907537815	1247600	35.24	3900	4050	3880	5200	2800	4000	3934.01	0.09	0	106538	4553	4276	4123	3846	3693	4200	3770	210	1200	500	2560	5	1	42000000	1632	-777.00	1.95	12	2.97	-5.00	1996.00	7890	20230504	-50.76	2040	20220715	90.44	7890	-50.76	20230504	2350	65.32	20230103	7890	-50.76	20230504	2040	90.44	20220715	8.11	N	047400	500	210 억	37708	N	N	0	N	N
123	20230710	150435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	-100	5	-2.50	4536063130	1152144	32.55	3900	4050	3880	5200	2800	4000	3937.03	0.09	0	103482	4553	4276	4123	3846	3693	4200	3770	210	1200	500	2560	5	1	42000000	1638	-780.00	1.95	12	2.74	-5.00	1996.00	7890	20230504	-50.57	2040	20220715	91.18	7890	-50.57	20230504	2350	65.96	20230103	7890	-50.57	20230504	2040	91.18	20220715	8.11	N	047400	500	210 억	37708	N	N	0	N	N
124	20230710	140433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3930	-70	5	-1.75	4099072770	1040459	29.39	3900	4050	3880	5200	2800	4000	3939.64	0.09	0	123842	4553	4276	4123	3846	3693	4200	3770	210	1200	500	2560	5	1	42000000	1651	-786.00	1.97	12	2.48	-5.00	1996.00	7890	20230504	-50.19	2040	20220715	92.65	7890	-50.19	20230504	2350	67.23	20230103	7890	-50.19	20230504	2040	92.65	20220715	8.11	N	047400	500	210 억	37708	N	N	0	N	N
125	20230710	130429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3935	-65	5	-1.62	3878798660	984415	27.81	3900	4050	3880	5200	2800	4000	3940.17	0.09	0	118981	4553	4276	4123	3846	3693	4200	3770	210	1200	500	2560	5	1	42000000	1653	-787.00	1.97	12	2.34	-5.00	1996.00	7890	20230504	-50.13	2040	20220715	92.89	7890	-50.13	20230504	2350	67.45	20230103	7890	-50.13	20230504	2040	92.89	20220715	8.11	N	047400	500	210 억	37708	N	N	0	N	N
126	20230710	120436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3920	-80	5	-2.00	3589196940	910875	25.73	3900	4050	3880	5200	2800	4000	3940.34	0.09	0	103373	4553	4276	4123	3846	3693	4200	3770	210	1200	500	2560	5	1	42000000	1646	-784.00	1.96	12	2.17	-5.00	1996.00	7890	20230504	-50.32	2040	20220715	92.16	7890	-50.32	20230504	2350	66.81	20230103	7890	-50.32	20230504	2040	92.16	20220715	8.11	N	047400	500	210 억	37708	N	N	0	N	N
127	20230710	110438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3910	-90	5	-2.25	3244183095	822718	23.24	3900	4050	3880	5200	2800	4000	3943.20	0.09	0	82428	4553	4276	4123	3846	3693	4200	3770	210	1200	500	2560	5	1	42000000	1642	-782.00	1.96	12	1.96	-5.00	1996.00	7890	20230504	-50.44	2040	20220715	91.67	7890	-50.44	20230504	2350	66.38	20230103	7890	-50.44	20230504	2040	91.67	20220715	8.11	N	047400	500	210 억	37708	N	N	0	N	N
128	20230710	100437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3925	-75	5	-1.88	2648817465	670451	18.94	3900	4050	3880	5200	2800	4000	3950.75	0.09	0	64321	4553	4276	4123	3846	3693	4200	3770	210	1200	500	2560	5	1	42000000	1649	-785.00	1.97	12	1.60	-5.00	1996.00	7890	20230504	-50.25	2040	20220715	92.40	7890	-50.25	20230504	2350	67.02	20230103	7890	-50.25	20230504	2040	92.40	20220715	8.11	N	047400	500	210 억	37708	N	N	0	N	N
129	20230710	090433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3945	-55	5	-1.38	766071850	195257	5.52	3900	4000	3900	5200	2800	4000	3923.14	0.09	0	28563	4553	4276	4123	3846	3693	4200	3770	210	1200	500	2560	5	1	42000000	1657	-789.00	1.98	12	0.46	-5.00	1996.00	7890	20230504	-50.00	2040	20220715	93.38	7890	-50.00	20230504	2350	67.87	20230103	7890	-50.00	20230504	2040	93.38	20220715	8.11	N	047400	500	210 억	37708	N	N	0	N	N
130	20230707	160430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	-220	5	-5.21	14581124940	3498200	98.96	4310	4400	3970	5480	2955	4220	4168.32	0.17	0	-31863	4533	4376	4258	4101	3983	4317	4042	210	1262	500	2700	5	1	42000000	1680	-800.00	2.00	12	8.33	-5.00	1996.00	7890	20230504	-49.30	2040	20220715	96.08	7890	-49.30	20230504	2350	70.21	20230103	7890	-49.30	20230504	2040	96.08	20220715	8.50	N	047400	500	210 억	72219	N	N	33	N	N
131	20230707	150432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4020	-200	5	-4.74	13942219940	3338511	94.45	4310	4400	3970	5480	2955	4220	4176.17	0.17	0	-65636	4533	4376	4258	4101	3983	4317	4042	210	1262	500	2700	5	1	42000000	1688	-804.00	2.01	12	7.95	-5.00	1996.00	7890	20230504	-49.05	2040	20220715	97.06	7890	-49.05	20230504	2350	71.06	20230103	7890	-49.05	20230504	2040	97.06	20220715	8.50	N	047400	500	210 억	72219	N	N	33	N	N
132	20230707	140439	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4000	-220	5	-5.21	12293432255	2931804	82.94	4310	4400	3970	5480	2955	4220	4193.13	0.17	0	-77992	4533	4376	4258	4101	3983	4317	4042	210	1262	500	2700	5	1	42000000	1680	-800.00	2.00	12	6.98	-5.00	1996.00	7890	20230504	-49.30	2040	20220715	96.08	7890	-49.30	20230504	2350	70.21	20230103	7890	-49.30	20230504	2040	96.08	20220715	8.50	N	047400	500	210 억	72219	N	N	33	N	N
133	20230707	130436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4030	-190	5	-4.50	11110165775	2636111	74.57	4310	4400	4020	5480	2955	4220	4214.60	0.17	0	-73517	4533	4376	4258	4101	3983	4317	4042	210	1262	500	2700	5	1	42000000	1693	-806.00	2.02	12	6.28	-5.00	1996.00	7890	20230504	-48.92	2040	20220715	97.55	7890	-48.92	20230504	2350	71.49	20230103	7890	-48.92	20230504	2040	97.55	20220715	8.50	N	047400	500	210 억	72219	N	N	33	N	N
134	20230707	120435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4055	-165	5	-3.91	10551483250	2497974	70.67	4310	4400	4020	5480	2955	4220	4224.02	0.17	0	-67500	4533	4376	4258	4101	3983	4317	4042	210	1262	500	2700	5	1	42000000	1703	-811.00	2.03	12	5.95	-5.00	1996.00	7890	20230504	-48.61	2040	20220715	98.77	7890	-48.61	20230504	2350	72.55	20230103	7890	-48.61	20230504	2040	98.77	20220715	8.50	N	047400	500	210 억	72219	N	N	33	N	N
135	20230707	110436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4060	-160	5	-3.79	9759412695	2301862	65.12	4310	4400	4020	5480	2955	4220	4239.79	0.17	0	-57865	4533	4376	4258	4101	3983	4317	4042	210	1262	500	2700	5	1	42000000	1705	-812.00	2.03	12	5.48	-5.00	1996.00	7890	20230504	-48.54	2040	20220715	99.02	7890	-48.54	20230504	2350	72.77	20230103	7890	-48.54	20230504	2040	99.02	20220715	8.50	N	047400	500	210 억	72219	N	N	33	N	N
136	20230707	100433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4060	-160	5	-3.79	8207984920	1919110	54.29	4310	4400	4045	5480	2955	4220	4276.99	0.17	0	-25046	4533	4376	4258	4101	3983	4317	4042	210	1262	500	2700	5	1	42000000	1705	-812.00	2.03	12	4.57	-5.00	1996.00	7890	20230504	-48.54	2040	20220715	99.02	7890	-48.54	20230504	2350	72.77	20230103	7890	-48.54	20230504	2040	99.02	20220715	8.50	N	047400	500	210 억	72219	N	N	33	N	N
137	20230707	090431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4320	100	2	2.37	3315246595	762623	21.57	4310	4400	4295	5480	2955	4220	4347.23	0.17	0	-16338	4533	4376	4258	4101	3983	4317	4042	210	1262	500	2700	5	1	42000000	1814	-864.00	2.16	12	1.82	-5.00	1996.00	7890	20230504	-45.25	2040	20220715	111.76	7890	-45.25	20230504	2350	83.83	20230103	7890	-45.25	20230504	2040	111.76	20220715	8.50	N	047400	500	210 억	72219	N	N	33	N	N
138	20230706	160432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4220	-80	5	-1.86	14541712145	3404207	33.80	4370	4415	4140	5590	3010	4300	4271.86	0.31	0	-60913	4670	4485	4310	4125	3950	4577	4217	210	1290	500	2750	5	1	42000000	1772	-844.00	2.11	12	8.11	-5.00	1996.00	7890	20230504	-46.51	2040	20220715	106.86	7890	-46.51	20230504	2350	79.57	20230103	7890	-46.51	20230504	2040	106.86	20220715	8.83	N	047400	500	210 억	129859	N	N	33	N	N
139	20230706	150433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4220	-80	5	-1.86	13910465880	3254293	32.32	4370	4415	4140	5590	3010	4300	4274.49	0.31	0	-71664	4670	4485	4310	4125	3950	4577	4217	210	1290	500	2750	5	1	42000000	1772	-844.00	2.11	12	7.75	-5.00	1996.00	7890	20230504	-46.51	2040	20220715	106.86	7890	-46.51	20230504	2350	79.57	20230103	7890	-46.51	20230504	2040	106.86	20220715	8.83	N	047400	500	210 억	129859	N	N	0	N	N
140	20230706	140433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4310	10	2	0.23	12490645505	2921191	29.01	4370	4415	4140	5590	3010	4300	4275.87	0.31	0	-36278	4670	4485	4310	4125	3950	4577	4217	210	1290	500	2750	5	1	42000000	1810	-862.00	2.16	12	6.96	-5.00	1996.00	7890	20230504	-45.37	2040	20220715	111.27	7890	-45.37	20230504	2350	83.40	20230103	7890	-45.37	20230504	2040	111.27	20220715	8.83	N	047400	500	210 억	129859	N	N	0	N	N
141	20230706	130432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4270	-30	5	-0.70	10161040600	2378414	23.62	4370	4415	4140	5590	3010	4300	4272.18	0.31	0	-88003	4670	4485	4310	4125	3950	4577	4217	210	1290	500	2750	5	1	42000000	1793	-854.00	2.14	12	5.66	-5.00	1996.00	7890	20230504	-45.88	2040	20220715	109.31	7890	-45.88	20230504	2350	81.70	20230103	7890	-45.88	20230504	2040	109.31	20220715	8.83	N	047400	500	210 억	129859	N	N	0	N	N
142	20230706	120431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4225	-75	5	-1.74	9381196440	2194309	21.79	4370	4415	4140	5590	3010	4300	4275.23	0.31	0	-122698	4670	4485	4310	4125	3950	4577	4217	210	1290	500	2750	5	1	42000000	1775	-845.00	2.12	12	5.22	-5.00	1996.00	7890	20230504	-46.45	2040	20220715	107.11	7890	-46.45	20230504	2350	79.79	20230103	7890	-46.45	20230504	2040	107.11	20220715	8.83	N	047400	500	210 억	129859	N	N	0	N	N
143	20230706	110435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4270	-30	5	-0.70	8470009685	1980367	19.66	4370	4415	4140	5590	3010	4300	4276.98	0.31	0	-124543	4670	4485	4310	4125	3950	4577	4217	210	1290	500	2750	5	1	42000000	1793	-854.00	2.14	12	4.72	-5.00	1996.00	7890	20230504	-45.88	2040	20220715	109.31	7890	-45.88	20230504	2350	81.70	20230103	7890	-45.88	20230504	2040	109.31	20220715	8.83	N	047400	500	210 억	129859	N	N	0	N	N
144	20230706	100431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4205	-95	5	-2.21	7433553625	1735389	17.23	4370	4415	4140	5590	3010	4300	4283.50	0.31	0	-133814	4670	4485	4310	4125	3950	4577	4217	210	1290	500	2750	5	1	42000000	1766	-841.00	2.11	12	4.13	-5.00	1996.00	7890	20230504	-46.70	2040	20220715	106.13	7890	-46.70	20230504	2350	78.94	20230103	7890	-46.70	20230504	2040	106.13	20220715	8.83	N	047400	500	210 억	129859	N	N	0	N	N
145	20230706	090432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4375	75	2	1.74	2964398705	678588	6.74	4370	4415	4315	5590	3010	4300	4368.55	0.31	0	-3131	4670	4485	4310	4125	3950	4577	4217	210	1290	500	2750	5	1	42000000	1838	-875.00	2.19	12	1.62	-5.00	1996.00	7890	20230504	-44.55	2040	20220715	114.46	7890	-44.55	20230504	2350	86.17	20230103	7890	-44.55	20230504	2040	114.46	20220715	8.83	N	047400	500	210 억	129859	N	N	0	N	N
146	20230705	160430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4300	230	2	5.65	43456388090	9985522	79.13	4145	4495	4135	5290	2850	4070	4352.04	0.04	0	117508	4560	4315	4185	3940	3810	4250	3875	210	1220	500	2600	5	1	42000000	1806	-860.00	2.15	12	23.78	-5.00	1996.00	7890	20230504	-45.50	2040	20220715	110.78	7890	-45.50	20230504	2350	82.98	20230103	7890	-45.50	20230504	2040	110.78	20220715	9.09	N	047400	500	210 억	17405	N	N	0	N	N
147	20230705	150429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4295	225	2	5.53	42146805960	9681382	76.72	4145	4495	4135	5290	2850	4070	4353.42	0.04	0	59650	4560	4315	4185	3940	3810	4250	3875	210	1220	500	2600	5	1	42000000	1804	-859.00	2.15	12	23.05	-5.00	1996.00	7890	20230504	-45.56	2040	20220715	110.54	7890	-45.56	20230504	2350	82.77	20230103	7890	-45.56	20230504	2040	110.54	20220715	9.09	N	047400	500	210 억	17405	N	N	0	N	N
148	20230705	140425	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4295	225	2	5.53	40088458145	9203032	72.93	4145	4495	4135	5290	2850	4070	4356.04	0.04	0	-11388	4560	4315	4185	3940	3810	4250	3875	210	1220	500	2600	5	1	42000000	1804	-859.00	2.15	12	21.91	-5.00	1996.00	7890	20230504	-45.56	2040	20220715	110.54	7890	-45.56	20230504	2350	82.77	20230103	7890	-45.56	20230504	2040	110.54	20220715	9.09	N	047400	500	210 억	17405	N	N	0	N	N
149	20230705	130425	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4275	205	2	5.04	39144987625	8982286	71.18	4145	4495	4135	5290	2850	4070	4358.05	0.04	0	-18293	4560	4315	4185	3940	3810	4250	3875	210	1220	500	2600	5	1	42000000	1796	-855.00	2.14	12	21.39	-5.00	1996.00	7890	20230504	-45.82	2040	20220715	109.56	7890	-45.82	20230504	2350	81.91	20230103	7890	-45.82	20230504	2040	109.56	20220715	9.09	N	047400	500	210 억	17405	N	N	0	N	N
150	20230705	120424	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4230	160	2	3.93	38247210475	8771003	69.50	4145	4495	4135	5290	2850	4070	4360.68	0.04	0	-10595	4560	4315	4185	3940	3810	4250	3875	210	1220	500	2600	5	1	42000000	1777	-846.00	2.12	12	20.88	-5.00	1996.00	7890	20230504	-46.39	2040	20220715	107.35	7890	-46.39	20230504	2350	80.00	20230103	7890	-46.39	20230504	2040	107.35	20220715	9.09	N	047400	500	210 억	17405	N	N	0	N	N
151	20230705	110428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4270	200	2	4.91	36656757285	8397916	66.55	4145	4495	4135	5290	2850	4070	4365.02	0.04	0	8850	4560	4315	4185	3940	3810	4250	3875	210	1220	500	2600	5	1	42000000	1793	-854.00	2.14	12	20.00	-5.00	1996.00	7890	20230504	-45.88	2040	20220715	109.31	7890	-45.88	20230504	2350	81.70	20230103	7890	-45.88	20230504	2040	109.31	20220715	9.09	N	047400	500	210 억	17405	N	N	0	N	N
152	20230705	100427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4315	245	2	6.02	32469986670	7417064	58.78	4145	4495	4135	5290	2850	4070	4377.78	0.04	0	96058	4560	4315	4185	3940	3810	4250	3875	210	1220	500	2600	5	1	42000000	1812	-863.00	2.16	12	17.66	-5.00	1996.00	7890	20230504	-45.31	2040	20220715	111.52	7890	-45.31	20230504	2350	83.62	20230103	7890	-45.31	20230504	2040	111.52	20220715	9.09	N	047400	500	210 억	17405	N	N	0	N	N
153	20230705	090426	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4410	340	2	8.35	9562541175	2193617	17.38	4145	4475	4135	5290	2850	4070	4359.39	0.04	0	258427	4560	4315	4185	3940	3810	4250	3875	210	1220	500	2600	5	1	42000000	1852	-882.00	2.21	12	5.22	-5.00	1996.00	7890	20230504	-44.11	2040	20220715	116.18	7890	-44.11	20230504	2350	87.66	20230103	7890	-44.11	20230504	2040	116.18	20220715	9.09	N	047400	500	210 억	17405	N	N	0	N	N
154	20230704	160425	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4070	165	2	4.23	53689312470	12569701	1757.79	4195	4430	4055	5070	2735	3905	4271.36	1.43	0	-583960	4011	3957	3856	3802	3701	3985	3830	210	1167	500	2490	5	1	42000000	1709	-814.00	2.04	12	29.93	-5.00	1996.00	7890	20230504	-48.42	2040	20220715	99.51	7890	-48.42	20230504	2350	73.19	20230103	7890	-48.42	20230504	2040	99.51	20220715	9.23	N	047400	500	210 억	600271	N	N	1	N	N
155	20230704	150420	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4065	160	2	4.10	53026644085	12406776	1735.00	4195	4430	4055	5070	2735	3905	4274.01	1.43	0	-599454	4011	3957	3856	3802	3701	3985	3830	210	1167	500	2490	5	1	42000000	1707	-813.00	2.04	12	29.54	-5.00	1996.00	7890	20230504	-48.48	2040	20220715	99.26	7890	-48.48	20230504	2350	72.98	20230103	7890	-48.48	20230504	2040	99.26	20220715	9.23	N	047400	500	210 억	600271	N	N	1	N	N
156	20230704	140425	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4080	175	2	4.48	51984971075	12151532	1699.31	4195	4430	4060	5070	2735	3905	4278.06	1.43	0	-588170	4011	3957	3856	3802	3701	3985	3830	210	1167	500	2490	5	1	42000000	1714	-816.00	2.04	12	28.93	-5.00	1996.00	7890	20230504	-48.29	2040	20220715	100.00	7890	-48.29	20230504	2350	73.62	20230103	7890	-48.29	20230504	2040	100.00	20220715	9.23	N	047400	500	210 억	600271	N	N	1	N	N
157	20230704	130418	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4115	210	2	5.38	51023950580	11916972	1666.51	4195	4430	4060	5070	2735	3905	4281.62	1.43	0	-583956	4011	3957	3856	3802	3701	3985	3830	210	1167	500	2490	5	1	42000000	1728	-823.00	2.06	12	28.37	-5.00	1996.00	7890	20230504	-47.85	2040	20220715	101.72	7890	-47.85	20230504	2350	75.11	20230103	7890	-47.85	20230504	2040	101.72	20220715	9.23	N	047400	500	210 억	600271	N	N	1	N	N
158	20230704	120421	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4135	230	2	5.89	50315077645	11744794	1642.43	4195	4430	4060	5070	2735	3905	4284.03	1.43	0	-573445	4011	3957	3856	3802	3701	3985	3830	210	1167	500	2490	5	1	42000000	1737	-827.00	2.07	12	27.96	-5.00	1996.00	7890	20230504	-47.59	2040	20220715	102.70	7890	-47.59	20230504	2350	75.96	20230103	7890	-47.59	20230504	2040	102.70	20220715	9.23	N	047400	500	210 억	600271	N	N	1	N	N
159	20230704	110418	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4105	200	2	5.12	48307455980	11258184	1574.38	4195	4430	4060	5070	2735	3905	4290.88	1.43	0	-524364	4011	3957	3856	3802	3701	3985	3830	210	1167	500	2490	5	1	42000000	1724	-821.00	2.06	12	26.81	-5.00	1996.00	7890	20230504	-47.97	2040	20220715	101.23	7890	-47.97	20230504	2350	74.68	20230103	7890	-47.97	20230504	2040	101.23	20220715	9.23	N	047400	500	210 억	600271	N	N	1	N	N
160	20230704	100417	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4150	245	2	6.27	43986541735	10208308	1427.56	4195	4430	4140	5070	2735	3905	4308.90	1.43	0	-449691	4011	3957	3856	3802	3701	3985	3830	210	1167	500	2490	5	1	42000000	1743	-830.00	2.08	12	24.31	-5.00	1996.00	7890	20230504	-47.40	2040	20220715	103.43	7890	-47.40	20230504	2350	76.60	20230103	7890	-47.40	20230504	2040	103.43	20220715	9.23	N	047400	500	210 억	600271	N	N	1	N	N
161	20230704	090417	57	100.00	KOSPI	비금속광물	N	N	N	N	N	4310	405	2	10.37	11426258730	2680742	374.88	4195	4330	4175	5070	2735	3905	4262.36	1.43	0	-222256	4011	3957	3856	3802	3701	3985	3830	210	1167	500	2490	5	1	42000000	1810	-862.00	2.16	12	6.38	-5.00	1996.00	7890	20230504	-45.37	2040	20220715	111.27	7890	-45.37	20230504	2350	83.40	20230103	7890	-45.37	20230504	2040	111.27	20220715	9.23	N	047400	500	210 억	600271	N	N	1	N	N
162	20230703	160413	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3905	90	2	2.36	2726924675	703537	62.85	3815	3910	3755	4955	2675	3815	3875.96	1.02	0	163993	3875	3845	3790	3760	3705	3860	3775	210	1140	500	2440	5	1	42000000	1640	-781.00	1.96	12	1.68	-5.00	1996.00	7890	20230504	-50.51	2040	20220715	91.42	7890	-50.51	20230504	2350	66.17	20230103	7890	-50.51	20230504	2040	91.42	20220715	9.13	N	047400	500	210 억	428846	N	N	1	N	N
163	20230703	150416	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3900	85	2	2.23	2538102735	655141	58.53	3815	3910	3755	4955	2675	3815	3874.13	1.02	0	162588	3875	3845	3790	3760	3705	3860	3775	210	1140	500	2440	5	1	42000000	1638	-780.00	1.95	12	1.56	-5.00	1996.00	7890	20230504	-50.57	2040	20220715	91.18	7890	-50.57	20230504	2350	65.96	20230103	7890	-50.57	20230504	2040	91.18	20220715	9.13	N	047400	500	210 억	428846	N	N	0	N	N
164	20230703	140415	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3885	70	2	1.83	2229046795	575870	51.45	3815	3910	3755	4955	2675	3815	3870.75	1.02	0	153730	3875	3845	3790	3760	3705	3860	3775	210	1140	500	2440	5	1	42000000	1632	-777.00	1.95	12	1.37	-5.00	1996.00	7890	20230504	-50.76	2040	20220715	90.44	7890	-50.76	20230504	2350	65.32	20230103	7890	-50.76	20230504	2040	90.44	20220715	9.13	N	047400	500	210 억	428846	N	N	0	N	N
165	20230703	130415	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	80	2	2.10	2043261425	528080	47.18	3815	3910	3755	4955	2675	3815	3869.23	1.02	0	143339	3875	3845	3790	3760	3705	3860	3775	210	1140	500	2440	5	1	42000000	1636	-779.00	1.95	12	1.26	-5.00	1996.00	7890	20230504	-50.63	2040	20220715	90.93	7890	-50.63	20230504	2350	65.74	20230103	7890	-50.63	20230504	2040	90.93	20220715	9.13	N	047400	500	210 억	428846	N	N	0	N	N
166	20230703	120416	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3895	80	2	2.10	1808781290	467828	41.80	3815	3910	3755	4955	2675	3815	3866.34	1.02	0	132789	3875	3845	3790	3760	3705	3860	3775	210	1140	500	2440	5	1	42000000	1636	-779.00	1.95	12	1.11	-5.00	1996.00	7890	20230504	-50.63	2040	20220715	90.93	7890	-50.63	20230504	2350	65.74	20230103	7890	-50.63	20230504	2040	90.93	20220715	9.13	N	047400	500	210 억	428846	N	N	0	N	N
167	20230703	110414	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3890	75	2	1.97	1486287445	385120	34.41	3815	3905	3755	4955	2675	3815	3859.29	1.02	0	113390	3875	3845	3790	3760	3705	3860	3775	210	1140	500	2440	5	1	42000000	1634	-778.00	1.95	12	0.92	-5.00	1996.00	7890	20230504	-50.70	2040	20220715	90.69	7890	-50.70	20230504	2350	65.53	20230103	7890	-50.70	20230504	2040	90.69	20220715	9.13	N	047400	500	210 억	428846	N	N	0	N	N
168	20230703	100407	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3860	45	2	1.18	1253052385	325042	29.04	3815	3905	3755	4955	2675	3815	3855.05	1.02	0	90810	3875	3845	3790	3760	3705	3860	3775	210	1140	500	2440	5	1	42000000	1621	-772.00	1.93	12	0.77	-5.00	1996.00	7890	20230504	-51.08	2040	20220715	89.22	7890	-51.08	20230504	2350	64.26	20230103	7890	-51.08	20230504	2040	89.22	20220715	9.13	N	047400	500	210 억	428846	N	N	0	N	N
169	20230703	090409	57	100.00	KOSPI	비금속광물	N	N	N	N	N	3825	10	2	0.26	242619265	63803	5.70	3815	3825	3755	4955	2675	3815	3802.63	1.02	0	12169	3875	3845	3790	3760	3705	3860	3775	210	1140	500	2440	5	1	42000000	1607	-765.00	1.92	12	0.15	-5.00	1996.00	7890	20230504	-51.52	2040	20220715	87.50	7890	-51.52	20230504	2350	62.77	20230103	7890	-51.52	20230504	2040	87.50	20220715	9.13	N	047400	500	210 억	428846	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History