KissMeData/183190/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160906	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9740	590	2	6.45	2770835000	286575	844.33	9400	9800	9310	11890	6410	9150	9668.77	4.40	0	66962	9323	9236	9153	9066	8983	9280	9110	195	2740	500	6580	10	1	38958090	3795	5.97	0.39	12	0.74	1631.00	24764.00	13150	20220811	-25.93	8650	20230726	12.60	11420	-14.71	20230524	8650	12.60	20230726	13150	-25.93	20220811	8650	12.60	20230726	0.42	N	183190	500	194 억	1713299	N	N	147	N	N
3	20230731	150907	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9750	600	2	6.56	2707237990	280043	825.09	9400	9800	9310	11890	6410	9150	9667.22	4.40	0	65424	9323	9236	9153	9066	8983	9280	9110	195	2740	500	6580	10	1	38958090	3798	5.98	0.39	12	0.72	1631.00	24764.00	13150	20220811	-25.86	8650	20230726	12.72	11420	-14.62	20230524	8650	12.72	20230726	13150	-25.86	20220811	8650	12.72	20230726	0.42	N	183190	500	194 억	1713299	N	N	50	N	N
4	20230731	140910	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9740	590	2	6.45	2258653440	233963	689.32	9400	9800	9310	11890	6410	9150	9653.89	4.40	0	60918	9323	9236	9153	9066	8983	9280	9110	195	2740	500	6580	10	1	38958090	3795	5.97	0.39	12	0.60	1631.00	24764.00	13150	20220811	-25.93	8650	20230726	12.60	11420	-14.71	20230524	8650	12.60	20230726	13150	-25.93	20220811	8650	12.60	20230726	0.42	N	183190	500	194 억	1713299	N	N	50	N	N
5	20230731	130910	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9680	530	2	5.79	1724063500	178870	527.00	9400	9800	9310	11890	6410	9150	9638.64	4.40	0	43624	9323	9236	9153	9066	8983	9280	9110	195	2740	500	6580	10	1	38958090	3771	5.94	0.39	12	0.46	1631.00	24764.00	13150	20220811	-26.39	8650	20230726	11.91	11420	-15.24	20230524	8650	11.91	20230726	13150	-26.39	20220811	8650	11.91	20230726	0.42	N	183190	500	194 억	1713299	N	N	50	N	N
6	20230731	120918	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9680	530	2	5.79	1595667830	165618	487.96	9400	9800	9310	11890	6410	9150	9634.63	4.40	0	41553	9323	9236	9153	9066	8983	9280	9110	195	2740	500	6580	10	1	38958090	3771	5.94	0.39	12	0.43	1631.00	24764.00	13150	20220811	-26.39	8650	20230726	11.91	11420	-15.24	20230524	8650	11.91	20230726	13150	-26.39	20220811	8650	11.91	20230726	0.42	N	183190	500	194 억	1713299	N	N	50	N	N
7	20230731	110921	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9630	480	2	5.25	1454588040	151010	444.92	9400	9800	9310	11890	6410	9150	9632.40	4.40	0	39502	9323	9236	9153	9066	8983	9280	9110	195	2740	500	6580	10	1	38958090	3752	5.90	0.39	12	0.39	1631.00	24764.00	13150	20220811	-26.77	8650	20230726	11.33	11420	-15.67	20230524	8650	11.33	20230726	13150	-26.77	20220811	8650	11.33	20230726	0.42	N	183190	500	194 억	1713299	N	N	50	N	N
8	20230731	100918	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9690	540	2	5.90	907118220	94372	278.05	9400	9800	9310	11890	6410	9150	9612.15	4.40	0	27941	9323	9236	9153	9066	8983	9280	9110	195	2740	500	6580	10	1	38958090	3775	5.94	0.39	12	0.24	1631.00	24764.00	13150	20220811	-26.31	8650	20230726	12.02	11420	-15.15	20230524	8650	12.02	20230726	13150	-26.31	20220811	8650	12.02	20230726	0.42	N	183190	500	194 억	1713299	N	N	50	N	N
9	20230731	090907	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9600	450	2	4.92	154751220	16325	48.10	9400	9800	9310	11890	6410	9150	9479.40	4.40	0	132	9323	9236	9153	9066	8983	9280	9110	195	2740	500	6580	10	1	38958090	3740	5.89	0.39	12	0.04	1631.00	24764.00	13150	20220811	-27.00	8650	20230726	10.98	11420	-15.94	20230524	8650	10.98	20230726	13150	-27.00	20220811	8650	10.98	20230726	0.42	N	183190	500	194 억	1713299	N	N	50	N	N
10	20230728	160909	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9150	80	2	0.88	308299950	33592	45.43	9070	9240	9070	11790	6350	9070	9177.95	4.40	1012	612	9323	9196	9073	8946	8823	9260	9010	195	2720	500	6530	10	1	38958090	3565	5.61	0.37	12	0.09	1631.00	24764.00	13150	20220811	-30.42	8650	20230726	5.78	11420	-19.88	20230524	8650	5.78	20230726	13150	-30.42	20220811	8650	5.78	20230726	0.41	N	183190	500	194 억	1713130	N	N	50	N	N
11	20230728	150908	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9180	110	2	1.21	282834880	30812	41.67	9070	9240	9070	11790	6350	9070	9179.37	4.40	1012	724	9323	9196	9073	8946	8823	9260	9010	195	2720	500	6530	10	1	38958090	3576	5.63	0.37	12	0.08	1631.00	24764.00	13150	20220811	-30.19	8650	20230726	6.13	11420	-19.61	20230524	8650	6.13	20230726	13150	-30.19	20220811	8650	6.13	20230726	0.41	N	183190	500	194 억	1713130	N	N	189	N	N
12	20230728	140906	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9200	130	2	1.43	250191610	27265	36.88	9070	9240	9070	11790	6350	9070	9176.29	4.40	1012	2117	9323	9196	9073	8946	8823	9260	9010	195	2720	500	6530	10	1	38958090	3584	5.64	0.37	12	0.07	1631.00	24764.00	13150	20220811	-30.04	8650	20230726	6.36	11420	-19.44	20230524	8650	6.36	20230726	13150	-30.04	20220811	8650	6.36	20230726	0.41	N	183190	500	194 억	1713130	N	N	189	N	N
13	20230728	130909	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9210	140	2	1.54	198679820	21664	29.30	9070	9240	9070	11790	6350	9070	9170.97	4.40	1012	3184	9323	9196	9073	8946	8823	9260	9010	195	2720	500	6530	10	1	38958090	3588	5.65	0.37	12	0.06	1631.00	24764.00	13150	20220811	-29.96	8650	20230726	6.47	11420	-19.35	20230524	8650	6.47	20230726	13150	-29.96	20220811	8650	6.47	20230726	0.41	N	183190	500	194 억	1713130	N	N	189	N	N
14	20230728	120907	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9200	130	2	1.43	168224570	18355	24.83	9070	9240	9070	11790	6350	9070	9165.05	4.40	1012	3586	9323	9196	9073	8946	8823	9260	9010	195	2720	500	6530	10	1	38958090	3584	5.64	0.37	12	0.05	1631.00	24764.00	13150	20220811	-30.04	8650	20230726	6.36	11420	-19.44	20230524	8650	6.36	20230726	13150	-30.04	20220811	8650	6.36	20230726	0.41	N	183190	500	194 억	1713130	N	N	189	N	N
15	20230728	110914	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9170	100	2	1.10	111024130	12140	16.42	9070	9240	9070	11790	6350	9070	9145.32	4.40	1012	1245	9323	9196	9073	8946	8823	9260	9010	195	2720	500	6530	10	1	38958090	3572	5.62	0.37	12	0.03	1631.00	24764.00	13150	20220811	-30.27	8650	20230726	6.01	11420	-19.70	20230524	8650	6.01	20230726	13150	-30.27	20220811	8650	6.01	20230726	0.41	N	183190	500	194 억	1713130	N	N	189	N	N
16	20230728	100904	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9140	70	2	0.77	46541660	5081	6.87	9070	9240	9070	11790	6350	9070	9159.94	4.40	1012	-661	9323	9196	9073	8946	8823	9260	9010	195	2720	500	6530	10	1	38958090	3561	5.60	0.37	12	0.01	1631.00	24764.00	13150	20220811	-30.49	8650	20230726	5.66	11420	-19.96	20230524	8650	5.66	20230726	13150	-30.49	20220811	8650	5.66	20230726	0.41	N	183190	500	194 억	1713130	N	N	189	N	N
17	20230728	090912	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9160	90	2	0.99	3021140	332	0.45	9070	9160	9070	11790	6350	9070	9099.82	4.40	1012	-63	9323	9196	9073	8946	8823	9260	9010	195	2720	500	6530	10	1	38958090	3569	5.62	0.37	12	0.00	1631.00	24764.00	13150	20220811	-30.34	8650	20230726	5.90	11420	-19.79	20230524	8650	5.90	20230726	13150	-30.34	20220811	8650	5.90	20230726	0.41	N	183190	500	194 억	1713130	N	N	189	N	N
18	20230727	160905	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9070	140	2	1.57	671977040	73931	42.08	8950	9200	8950	11600	6260	8930	9089.50	4.38	-1879	-22471	9396	9162	8906	8672	8416	9035	8545	195	2670	500	6420	10	1	38958090	3533	5.56	0.37	12	0.19	1631.00	24764.00	13150	20220811	-31.03	8650	20230726	4.86	11420	-20.58	20230524	8650	4.86	20230726	13150	-31.03	20220811	8650	4.86	20230726	0.42	N	183190	500	194 억	1707015	N	N	189	N	N
19	20230727	150905	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9100	170	2	1.90	625092980	68776	39.15	8950	9200	8950	11600	6260	8930	9089.09	4.38	-1879	-22032	9396	9162	8906	8672	8416	9035	8545	195	2670	500	6420	10	1	38958090	3545	5.58	0.37	12	0.18	1631.00	24764.00	13150	20220811	-30.80	8650	20230726	5.20	11420	-20.32	20230524	8650	5.20	20230726	13150	-30.80	20220811	8650	5.20	20230726	0.42	N	183190	500	194 억	1707015	N	N	1038	N	N
20	20230727	140901	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9120	190	2	2.13	455224510	50121	28.53	8950	9200	8950	11600	6260	8930	9082.86	4.38	-1879	-13729	9396	9162	8906	8672	8416	9035	8545	195	2670	500	6420	10	1	38958090	3553	5.59	0.37	12	0.13	1631.00	24764.00	13150	20220811	-30.65	8650	20230726	5.43	11420	-20.14	20230524	8650	5.43	20230726	13150	-30.65	20220811	8650	5.43	20230726	0.42	N	183190	500	194 억	1707015	N	N	1038	N	N
21	20230727	130900	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9090	160	2	1.79	353716100	38970	22.18	8950	9200	8950	11600	6260	8930	9077.06	4.38	-1879	-10540	9396	9162	8906	8672	8416	9035	8545	195	2670	500	6420	10	1	38958090	3541	5.57	0.37	12	0.10	1631.00	24764.00	13150	20220811	-30.87	8650	20230726	5.09	11420	-20.40	20230524	8650	5.09	20230726	13150	-30.87	20220811	8650	5.09	20230726	0.42	N	183190	500	194 억	1707015	N	N	1038	N	N
22	20230727	120902	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9040	110	2	1.23	278550140	30662	17.45	8950	9200	8950	11600	6260	8930	9085.12	4.38	-1879	-8227	9396	9162	8906	8672	8416	9035	8545	195	2670	500	6420	10	1	38958090	3522	5.54	0.37	12	0.08	1631.00	24764.00	13150	20220811	-31.25	8650	20230726	4.51	11420	-20.84	20230524	8650	4.51	20230726	13150	-31.25	20220811	8650	4.51	20230726	0.42	N	183190	500	194 억	1707015	N	N	1038	N	N
23	20230727	110904	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9070	140	2	1.57	201642030	22159	12.61	8950	9200	8950	11600	6260	8930	9100.67	4.38	-1879	-4992	9396	9162	8906	8672	8416	9035	8545	195	2670	500	6420	10	1	38958090	3533	5.56	0.37	12	0.06	1631.00	24764.00	13150	20220811	-31.03	8650	20230726	4.86	11420	-20.58	20230524	8650	4.86	20230726	13150	-31.03	20220811	8650	4.86	20230726	0.42	N	183190	500	194 억	1707015	N	N	1038	N	N
24	20230727	100902	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9110	180	2	2.02	140232490	15386	8.76	8950	9200	8950	11600	6260	8930	9115.68	4.38	-1879	-2853	9396	9162	8906	8672	8416	9035	8545	195	2670	500	6420	10	1	38958090	3549	5.59	0.37	12	0.04	1631.00	24764.00	13150	20220811	-30.72	8650	20230726	5.32	11420	-20.23	20230524	8650	5.32	20230726	13150	-30.72	20220811	8650	5.32	20230726	0.42	N	183190	500	194 억	1707015	N	N	1038	N	N
25	20230727	090858	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9100	170	2	1.90	21425210	2377	1.35	8950	9110	8950	11600	6260	8930	9017.80	4.38	-1879	149	9396	9162	8906	8672	8416	9035	8545	195	2670	500	6420	10	1	38958090	3545	5.58	0.37	12	0.01	1631.00	24764.00	13150	20220811	-30.80	8650	20230726	5.20	11420	-20.32	20230524	8650	5.20	20230726	13150	-30.80	20220811	8650	5.20	20230726	0.42	N	183190	500	194 억	1707015	N	N	1038	N	N
26	20230726	160858	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	8930	-200	5	-2.19	1550573220	175222	195.07	9140	9140	8650	11860	6400	9130	8849.17	4.39	0	-4838	9343	9236	9183	9076	9023	9210	9050	195	2730	500	6570	10	1	38958090	3479	5.48	0.36	12	0.45	1631.00	24764.00	13150	20220811	-32.09	8650	20230726	3.24	11420	-21.80	20230524	8650	3.24	20230726	13150	-32.09	20220811	8650	3.24	20230726	0.42	N	183190	500	194 억	1708894	N	N	1038	N	N
27	20230726	150904	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	8980	-150	5	-1.64	1512984740	171033	190.41	9140	9140	8650	11860	6400	9130	8846.16	4.39	0	-3245	9343	9236	9183	9076	9023	9210	9050	195	2730	500	6570	10	1	38958090	3498	5.51	0.36	12	0.44	1631.00	24764.00	13150	20220811	-31.71	8650	20230726	3.82	11420	-21.37	20230524	8650	3.82	20230726	13150	-31.71	20220811	8650	3.82	20230726	0.42	N	183190	500	194 억	1708894	N	N	2536	N	N
28	20230726	140857	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	8910	-220	5	-2.41	1306506570	147975	164.74	9140	9140	8650	11860	6400	9130	8829.24	4.39	0	-6939	9343	9236	9183	9076	9023	9210	9050	195	2730	500	6570	10	1	38958090	3471	5.46	0.36	12	0.38	1631.00	24764.00	13150	20220811	-32.24	8650	20230726	3.01	11420	-21.98	20230524	8650	3.01	20230726	13150	-32.24	20220811	8650	3.01	20230726	0.42	N	183190	500	194 억	1708894	N	N	2536	N	N
29	20230726	130855	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	8820	-310	5	-3.40	1078972210	122363	136.22	9140	9140	8650	11860	6400	9130	8817.80	4.39	0	-4938	9343	9236	9183	9076	9023	9210	9050	195	2730	500	6570	10	1	38958090	3436	5.41	0.36	12	0.31	1631.00	24764.00	13150	20220811	-32.93	8650	20230726	1.97	11420	-22.77	20230524	8650	1.97	20230726	13150	-32.93	20220811	8650	1.97	20230726	0.42	N	183190	500	194 억	1708894	N	N	2536	N	N
30	20230726	120858	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	8820	-310	5	-3.40	916197500	103890	115.66	9140	9140	8650	11860	6400	9130	8818.92	4.39	0	-6401	9343	9236	9183	9076	9023	9210	9050	195	2730	500	6570	10	1	38958090	3436	5.41	0.36	12	0.27	1631.00	24764.00	13150	20220811	-32.93	8650	20230726	1.97	11420	-22.77	20230524	8650	1.97	20230726	13150	-32.93	20220811	8650	1.97	20230726	0.42	N	183190	500	194 억	1708894	N	N	2536	N	N
31	20230726	110853	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	8790	-340	5	-3.72	767877550	87032	96.89	9140	9140	8650	11860	6400	9130	8822.93	4.39	0	-6326	9343	9236	9183	9076	9023	9210	9050	195	2730	500	6570	10	1	38958090	3424	5.39	0.35	12	0.22	1631.00	24764.00	13150	20220811	-33.16	8650	20230726	1.62	11420	-23.03	20230524	8650	1.62	20230726	13150	-33.16	20220811	8650	1.62	20230726	0.42	N	183190	500	194 억	1708894	N	N	2536	N	N
32	20230726	100901	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	8860	-270	5	-2.96	292084720	32611	36.31	9140	9140	8850	11860	6400	9130	8956.63	4.39	0	-10127	9343	9236	9183	9076	9023	9210	9050	195	2730	500	6570	10	1	38958090	3452	5.43	0.36	12	0.08	1631.00	24764.00	13150	20220811	-32.62	8760	20220930	1.14	11420	-22.42	20230524	8850	0.11	20230726	13150	-32.62	20220811	8760	1.14	20220930	0.42	N	183190	500	194 억	1708894	N	N	2536	N	N
33	20230726	090854	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9040	-90	5	-0.99	22404330	2466	2.75	9140	9140	9040	11860	6400	9130	9085.29	4.39	0	-1562	9343	9236	9183	9076	9023	9210	9050	195	2730	500	6570	10	1	38958090	3522	5.54	0.37	12	0.01	1631.00	24764.00	13150	20220811	-31.25	8760	20220930	3.20	11420	-20.84	20230524	8860	2.03	20230103	13150	-31.25	20220811	8760	3.20	20220930	0.42	N	183190	500	194 억	1708894	N	N	2536	N	N
34	20230725	160851	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9130	-140	5	-1.51	823036450	89697	89.53	9280	9290	9130	12050	6490	9270	9175.74	4.37	506	-9394	9523	9396	9263	9136	9003	9330	9070	195	2780	500	6670	10	1	38958090	3557	5.60	0.37	12	0.23	1631.00	24764.00	13150	20220811	-30.57	8760	20220930	4.22	11420	-20.05	20230524	8860	3.05	20230103	13150	-30.57	20220811	8760	4.22	20220930	0.42	N	183190	500	194 억	1702111	N	N	2536	N	N
35	20230725	150841	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9160	-110	5	-1.19	739007860	80509	80.36	9280	9290	9130	12050	6490	9270	9179.20	4.37	506	-6289	9523	9396	9263	9136	9003	9330	9070	195	2780	500	6670	10	1	38958090	3569	5.62	0.37	12	0.21	1631.00	24764.00	13150	20220811	-30.34	8760	20220930	4.57	11420	-19.79	20230524	8860	3.39	20230103	13150	-30.34	20220811	8760	4.57	20220930	0.42	N	183190	500	194 억	1702111	N	N	1315	N	N
36	20230725	140842	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9200	-70	5	-0.76	625250530	68109	67.98	9280	9290	9130	12050	6490	9270	9180.15	4.37	506	-4405	9523	9396	9263	9136	9003	9330	9070	195	2780	500	6670	10	1	38958090	3584	5.64	0.37	12	0.17	1631.00	24764.00	13150	20220811	-30.04	8760	20220930	5.02	11420	-19.44	20230524	8860	3.84	20230103	13150	-30.04	20220811	8760	5.02	20220930	0.42	N	183190	500	194 억	1702111	N	N	1315	N	N
37	20230725	130850	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9140	-130	5	-1.40	464297300	50526	50.43	9280	9290	9140	12050	6490	9270	9189.27	4.37	506	-4525	9523	9396	9263	9136	9003	9330	9070	195	2780	500	6670	10	1	38958090	3561	5.60	0.37	12	0.13	1631.00	24764.00	13150	20220811	-30.49	8760	20220930	4.34	11420	-19.96	20230524	8860	3.16	20230103	13150	-30.49	20220811	8760	4.34	20220930	0.42	N	183190	500	194 억	1702111	N	N	1315	N	N
38	20230725	120850	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9180	-90	5	-0.97	376319130	40922	40.85	9280	9290	9140	12050	6490	9270	9196.01	4.37	506	-4166	9523	9396	9263	9136	9003	9330	9070	195	2780	500	6670	10	1	38958090	3576	5.63	0.37	12	0.11	1631.00	24764.00	13150	20220811	-30.19	8760	20220930	4.79	11420	-19.61	20230524	8860	3.61	20230103	13150	-30.19	20220811	8760	4.79	20220930	0.42	N	183190	500	194 억	1702111	N	N	1315	N	N
39	20230725	110847	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9160	-110	5	-1.19	288491080	31353	31.30	9280	9290	9140	12050	6490	9270	9201.39	4.37	506	-3966	9523	9396	9263	9136	9003	9330	9070	195	2780	500	6670	10	1	38958090	3569	5.62	0.37	12	0.08	1631.00	24764.00	13150	20220811	-30.34	8760	20220930	4.57	11420	-19.79	20230524	8860	3.39	20230103	13150	-30.34	20220811	8760	4.57	20220930	0.42	N	183190	500	194 억	1702111	N	N	1315	N	N
40	20230725	100847	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9250	-20	5	-0.22	163290470	17705	17.67	9280	9290	9180	12050	6490	9270	9222.84	4.37	506	-337	9523	9396	9263	9136	9003	9330	9070	195	2780	500	6670	10	1	38958090	3604	5.67	0.37	12	0.05	1631.00	24764.00	13150	20220811	-29.66	8760	20220930	5.59	11420	-19.00	20230524	8860	4.40	20230103	13150	-29.66	20220811	8760	5.59	20220930	0.42	N	183190	500	194 억	1702111	N	N	1315	N	N
41	20230725	090847	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9220	-50	5	-0.54	20649590	2236	2.23	9280	9290	9190	12050	6490	9270	9235.06	4.37	506	-910	9523	9396	9263	9136	9003	9330	9070	195	2780	500	6670	10	1	38958090	3592	5.65	0.37	12	0.01	1631.00	24764.00	13150	20220811	-29.89	8760	20220930	5.25	11420	-19.26	20230524	8860	4.06	20230103	13150	-29.89	20220811	8760	5.25	20220930	0.42	N	183190	500	194 억	1702111	N	N	1315	N	N
42	20230724	160849	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9270	-70	5	-0.75	925143920	100125	222.96	9330	9390	9130	12140	6540	9340	9239.86	4.28	0	1578	9446	9392	9346	9292	9246	9370	9270	195	2800	500	6720	10	1	38958090	3611	5.68	0.37	12	0.26	1631.00	24764.00	13150	20220811	-29.51	8760	20220930	5.82	11420	-18.83	20230524	8860	4.63	20230103	13150	-29.51	20220811	8760	5.82	20220930	0.43	N	183190	500	194 억	1667009	N	N	1315	N	N
43	20230724	150845	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9280	-60	5	-0.64	904494610	97898	218.00	9330	9390	9130	12140	6540	9340	9239.15	4.28	0	1881	9446	9392	9346	9292	9246	9370	9270	195	2800	500	6720	10	1	38958090	3615	5.69	0.37	12	0.25	1631.00	24764.00	13150	20220811	-29.43	8760	20220930	5.94	11420	-18.74	20230524	8860	4.74	20230103	13150	-29.43	20220811	8760	5.94	20220930	0.43	N	183190	500	194 억	1667009	N	N	169	N	N
44	20230724	140843	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9250	-90	5	-0.96	794787980	86100	191.73	9330	9390	9130	12140	6540	9340	9230.99	4.28	0	2892	9446	9392	9346	9292	9246	9370	9270	195	2800	500	6720	10	1	38958090	3604	5.67	0.37	12	0.22	1631.00	24764.00	13150	20220811	-29.66	8760	20220930	5.59	11420	-19.00	20230524	8860	4.40	20230103	13150	-29.66	20220811	8760	5.59	20220930	0.43	N	183190	500	194 억	1667009	N	N	169	N	N
45	20230724	130844	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9250	-90	5	-0.96	511979900	55464	123.51	9330	9330	9130	12140	6540	9340	9230.85	4.28	0	-5479	9446	9392	9346	9292	9246	9370	9270	195	2800	500	6720	10	1	38958090	3604	5.67	0.37	12	0.14	1631.00	24764.00	13150	20220811	-29.66	8760	20220930	5.59	11420	-19.00	20230524	8860	4.40	20230103	13150	-29.66	20220811	8760	5.59	20220930	0.43	N	183190	500	194 억	1667009	N	N	169	N	N
46	20230724	120845	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9250	-90	5	-0.96	440199240	47701	106.22	9330	9330	9130	12140	6540	9340	9228.30	4.28	0	-5012	9446	9392	9346	9292	9246	9370	9270	195	2800	500	6720	10	1	38958090	3604	5.67	0.37	12	0.12	1631.00	24764.00	13150	20220811	-29.66	8760	20220930	5.59	11420	-19.00	20230524	8860	4.40	20230103	13150	-29.66	20220811	8760	5.59	20220930	0.43	N	183190	500	194 억	1667009	N	N	169	N	N
47	20230724	110849	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9250	-90	5	-0.96	359882200	39021	86.89	9330	9330	9130	12140	6540	9340	9222.78	4.28	0	-3424	9446	9392	9346	9292	9246	9370	9270	195	2800	500	6720	10	1	38958090	3604	5.67	0.37	12	0.10	1631.00	24764.00	13150	20220811	-29.66	8760	20220930	5.59	11420	-19.00	20230524	8860	4.40	20230103	13150	-29.66	20220811	8760	5.59	20220930	0.43	N	183190	500	194 억	1667009	N	N	169	N	N
48	20230724	100840	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9260	-80	5	-0.86	218077910	23689	52.75	9330	9330	9130	12140	6540	9340	9205.87	4.28	0	-2988	9446	9392	9346	9292	9246	9370	9270	195	2800	500	6720	10	1	38958090	3608	5.68	0.37	12	0.06	1631.00	24764.00	13150	20220811	-29.58	8760	20220930	5.71	11420	-18.91	20230524	8860	4.51	20230103	13150	-29.58	20220811	8760	5.71	20220930	0.43	N	183190	500	194 억	1667009	N	N	169	N	N
49	20230724	090845	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9180	-160	5	-1.71	55925830	6067	13.51	9330	9330	9170	12140	6540	9340	9218.04	4.28	0	-1769	9446	9392	9346	9292	9246	9370	9270	195	2800	500	6720	10	1	38958090	3576	5.63	0.37	12	0.02	1631.00	24764.00	13150	20220811	-30.19	8760	20220930	4.79	11420	-19.61	20230524	8860	3.61	20230103	13150	-30.19	20220811	8760	4.79	20220930	0.43	N	183190	500	194 억	1667009	N	N	169	N	N
50	20230721	160836	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9340	-60	5	-0.64	419275840	44897	118.56	9400	9400	9300	12220	6580	9400	9338.62	4.26	0	-8965	9626	9512	9406	9292	9186	9570	9350	195	2820	500	6760	10	1	38958090	3639	5.73	0.38	12	0.12	1631.00	24764.00	13150	20220811	-28.97	8760	20220930	6.62	11420	-18.21	20230524	8860	5.42	20230103	13150	-28.97	20220811	8760	6.62	20220930	0.42	N	183190	500	194 억	1659423	N	N	169	N	N
51	20230721	150838	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9340	-60	5	-0.64	408732060	43768	115.58	9400	9400	9300	12220	6580	9400	9338.60	4.26	0	-8146	9626	9512	9406	9292	9186	9570	9350	195	2820	500	6760	10	1	38958090	3639	5.73	0.38	12	0.11	1631.00	24764.00	13150	20220811	-28.97	8760	20220930	6.62	11420	-18.21	20230524	8860	5.42	20230103	13150	-28.97	20220811	8760	6.62	20220930	0.42	N	183190	500	194 억	1659423	N	N	0	N	N
52	20230721	140836	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9350	-50	5	-0.53	211330950	22622	59.74	9400	9400	9300	12220	6580	9400	9341.83	4.26	0	-5005	9626	9512	9406	9292	9186	9570	9350	195	2820	500	6760	10	1	38958090	3643	5.73	0.38	12	0.06	1631.00	24764.00	13150	20220811	-28.90	8760	20220930	6.74	11420	-18.13	20230524	8860	5.53	20230103	13150	-28.90	20220811	8760	6.74	20220930	0.42	N	183190	500	194 억	1659423	N	N	0	N	N
53	20230721	130838	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9350	-50	5	-0.53	137486860	14729	38.90	9400	9400	9300	12220	6580	9400	9334.43	4.26	0	-3073	9626	9512	9406	9292	9186	9570	9350	195	2820	500	6760	10	1	38958090	3643	5.73	0.38	12	0.04	1631.00	24764.00	13150	20220811	-28.90	8760	20220930	6.74	11420	-18.13	20230524	8860	5.53	20230103	13150	-28.90	20220811	8760	6.74	20220930	0.42	N	183190	500	194 억	1659423	N	N	0	N	N
54	20230721	120849	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9340	-60	5	-0.64	112124810	12014	31.73	9400	9400	9300	12220	6580	9400	9332.85	4.26	0	-498	9626	9512	9406	9292	9186	9570	9350	195	2820	500	6760	10	1	38958090	3639	5.73	0.38	12	0.03	1631.00	24764.00	13150	20220811	-28.97	8760	20220930	6.62	11420	-18.21	20230524	8860	5.42	20230103	13150	-28.97	20220811	8760	6.62	20220930	0.42	N	183190	500	194 억	1659423	N	N	0	N	N
55	20230721	110845	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9350	-50	5	-0.53	89990550	9643	25.47	9400	9400	9300	12220	6580	9400	9332.22	4.26	0	712	9626	9512	9406	9292	9186	9570	9350	195	2820	500	6760	10	1	38958090	3643	5.73	0.38	12	0.02	1631.00	24764.00	13150	20220811	-28.90	8760	20220930	6.74	11420	-18.13	20230524	8860	5.53	20230103	13150	-28.90	20220811	8760	6.74	20220930	0.42	N	183190	500	194 억	1659423	N	N	0	N	N
56	20230721	100843	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9320	-80	5	-0.85	54237940	5818	15.36	9400	9400	9300	12220	6580	9400	9322.44	4.26	0	-110	9626	9512	9406	9292	9186	9570	9350	195	2820	500	6760	10	1	38958090	3631	5.71	0.38	12	0.01	1631.00	24764.00	13150	20220811	-29.13	8760	20220930	6.39	11420	-18.39	20230524	8860	5.19	20230103	13150	-29.13	20220811	8760	6.39	20220930	0.42	N	183190	500	194 억	1659423	N	N	0	N	N
57	20230721	090842	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9310	-90	5	-0.96	7037990	754	1.99	9400	9400	9300	12220	6580	9400	9334.20	4.26	0	-172	9626	9512	9406	9292	9186	9570	9350	195	2820	500	6760	10	1	38958090	3627	5.71	0.38	12	0.00	1631.00	24764.00	13150	20220811	-29.20	8760	20220930	6.28	11420	-18.48	20230524	8860	5.08	20230103	13150	-29.20	20220811	8760	6.28	20220930	0.42	N	183190	500	194 억	1659423	N	N	0	N	N
58	20230720	160834	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9400	60	2	0.64	355800930	37754	41.80	9340	9520	9300	12140	6540	9340	9424.26	4.27	0	-2625	9553	9446	9343	9236	9133	9395	9185	195	2800	500	6720	10	1	38958090	3662	5.76	0.38	12	0.10	1631.00	24764.00	13150	20220811	-28.52	8760	20220930	7.31	11420	-17.69	20230524	8860	6.09	20230103	13150	-28.52	20220811	8760	7.31	20220930	0.41	N	183190	500	194 억	1662434	N	N	458	N	N
59	20230720	150835	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9410	70	2	0.75	329301170	34935	38.68	9340	9520	9300	12140	6540	9340	9426.11	4.27	0	-2913	9553	9446	9343	9236	9133	9395	9185	195	2800	500	6720	10	1	38958090	3666	5.77	0.38	12	0.09	1631.00	24764.00	13150	20220811	-28.44	8760	20220930	7.42	11420	-17.60	20230524	8860	6.21	20230103	13150	-28.44	20220811	8760	7.42	20220930	0.41	N	183190	500	194 억	1662434	N	N	458	N	N
60	20230720	140833	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9460	120	2	1.28	246120770	26167	28.97	9340	9500	9300	12140	6540	9340	9405.77	4.27	0	-3468	9553	9446	9343	9236	9133	9395	9185	195	2800	500	6720	10	1	38958090	3685	5.80	0.38	12	0.07	1631.00	24764.00	13150	20220811	-28.06	8760	20220930	7.99	11420	-17.16	20230524	8860	6.77	20230103	13150	-28.06	20220811	8760	7.99	20220930	0.41	N	183190	500	194 억	1662434	N	N	458	N	N
61	20230720	130833	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9420	80	2	0.86	193983960	20657	22.87	9340	9500	9300	12140	6540	9340	9390.71	4.27	0	-2935	9553	9446	9343	9236	9133	9395	9185	195	2800	500	6720	10	1	38958090	3670	5.78	0.38	12	0.05	1631.00	24764.00	13150	20220811	-28.37	8760	20220930	7.53	11420	-17.51	20230524	8860	6.32	20230103	13150	-28.37	20220811	8760	7.53	20220930	0.41	N	183190	500	194 억	1662434	N	N	458	N	N
62	20230720	120840	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9440	100	2	1.07	158673190	16911	18.72	9340	9500	9300	12140	6540	9340	9382.84	4.27	0	-1392	9553	9446	9343	9236	9133	9395	9185	195	2800	500	6720	10	1	38958090	3678	5.79	0.38	12	0.04	1631.00	24764.00	13150	20220811	-28.21	8760	20220930	7.76	11420	-17.34	20230524	8860	6.55	20230103	13150	-28.21	20220811	8760	7.76	20220930	0.41	N	183190	500	194 억	1662434	N	N	458	N	N
63	20230720	110837	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9390	50	2	0.54	91611770	9805	10.86	9340	9450	9300	12140	6540	9340	9343.37	4.27	0	-462	9553	9446	9343	9236	9133	9395	9185	195	2800	500	6720	10	1	38958090	3658	5.76	0.38	12	0.03	1631.00	24764.00	13150	20220811	-28.59	8760	20220930	7.19	11420	-17.78	20230524	8860	5.98	20230103	13150	-28.59	20220811	8760	7.19	20220930	0.41	N	183190	500	194 억	1662434	N	N	458	N	N
64	20230720	100828	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9330	-10	5	-0.11	59019950	6329	7.01	9340	9420	9300	12140	6540	9340	9325.32	4.27	0	-1533	9553	9446	9343	9236	9133	9395	9185	195	2800	500	6720	10	1	38958090	3635	5.72	0.38	12	0.02	1631.00	24764.00	13150	20220811	-29.05	8760	20220930	6.51	11420	-18.30	20230524	8860	5.30	20230103	13150	-29.05	20220811	8760	6.51	20220930	0.41	N	183190	500	194 억	1662434	N	N	458	N	N
65	20230720	090830	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9300	-40	5	-0.43	4851570	521	0.58	9340	9340	9300	12140	6540	9340	9312.03	4.27	0	-317	9553	9446	9343	9236	9133	9395	9185	195	2800	500	6720	10	1	38958090	3623	5.70	0.38	12	0.00	1631.00	24764.00	13150	20220811	-29.28	8760	20220930	6.16	11420	-18.56	20230524	8860	4.97	20230103	13150	-29.28	20220811	8760	6.16	20220930	0.41	N	183190	500	194 억	1662434	N	N	458	N	N
66	20230719	160845	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9340	-80	5	-0.85	842392230	90305	98.64	9420	9450	9240	12240	6600	9420	9328.30	4.17	0	16638	10020	9720	9540	9240	9060	9630	9150	195	2820	500	6780	10	1	38958090	3639	5.73	0.38	12	0.23	1631.00	24764.00	13150	20220811	-28.97	8760	20220930	6.62	11420	-18.21	20230524	8860	5.42	20230103	13150	-28.97	20220811	8760	6.62	20220930	0.46	N	183190	500	194 억	1624258	N	N	458	N	N
67	20230719	150845	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9370	-50	5	-0.53	799002460	85660	93.57	9420	9450	9240	12240	6600	9420	9327.60	4.17	0	16760	10020	9720	9540	9240	9060	9630	9150	195	2820	500	6780	10	1	38958090	3650	5.74	0.38	12	0.22	1631.00	24764.00	13150	20220811	-28.75	8760	20220930	6.96	11420	-17.95	20230524	8860	5.76	20230103	13150	-28.75	20220811	8760	6.96	20220930	0.46	N	183190	500	194 억	1624258	N	N	653	N	N
68	20230719	140847	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9360	-60	5	-0.64	774869800	83079	90.75	9420	9450	9240	12240	6600	9420	9326.90	4.17	0	16809	10020	9720	9540	9240	9060	9630	9150	195	2820	500	6780	10	1	38958090	3646	5.74	0.38	12	0.21	1631.00	24764.00	13150	20220811	-28.82	8760	20220930	6.85	11420	-18.04	20230524	8860	5.64	20230103	13150	-28.82	20220811	8760	6.85	20220930	0.46	N	183190	500	194 억	1624258	N	N	653	N	N
69	20230719	130836	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9340	-80	5	-0.85	743194400	79689	87.04	9420	9450	9240	12240	6600	9420	9326.19	4.17	0	17321	10020	9720	9540	9240	9060	9630	9150	195	2820	500	6780	10	1	38958090	3639	5.73	0.38	12	0.20	1631.00	24764.00	13150	20220811	-28.97	8760	20220930	6.62	11420	-18.21	20230524	8860	5.42	20230103	13150	-28.97	20220811	8760	6.62	20220930	0.46	N	183190	500	194 억	1624258	N	N	653	N	N
70	20230719	120849	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9360	-60	5	-0.64	695605910	74597	81.48	9420	9450	9240	12240	6600	9420	9324.85	4.17	0	17415	10020	9720	9540	9240	9060	9630	9150	195	2820	500	6780	10	1	38958090	3646	5.74	0.38	12	0.19	1631.00	24764.00	13150	20220811	-28.82	8760	20220930	6.85	11420	-18.04	20230524	8860	5.64	20230103	13150	-28.82	20220811	8760	6.85	20220930	0.46	N	183190	500	194 억	1624258	N	N	653	N	N
71	20230719	110847	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9280	-140	5	-1.49	485593710	52007	56.81	9420	9450	9260	12240	6600	9420	9337.08	4.17	0	16964	10020	9720	9540	9240	9060	9630	9150	195	2820	500	6780	10	1	38958090	3615	5.69	0.37	12	0.13	1631.00	24764.00	13150	20220811	-29.43	8760	20220930	5.94	11420	-18.74	20230524	8860	4.74	20230103	13150	-29.43	20220811	8760	5.94	20220930	0.46	N	183190	500	194 억	1624258	N	N	653	N	N
72	20230719	100840	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9350	-70	5	-0.74	250509960	26738	29.21	9420	9450	9310	12240	6600	9420	9369.06	4.17	0	7934	10020	9720	9540	9240	9060	9630	9150	195	2820	500	6780	10	1	38958090	3643	5.73	0.38	12	0.07	1631.00	24764.00	13150	20220811	-28.90	8760	20220930	6.74	11420	-18.13	20230524	8860	5.53	20230103	13150	-28.90	20220811	8760	6.74	20220930	0.46	N	183190	500	194 억	1624258	N	N	653	N	N
73	20230719	090840	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9340	-80	5	-0.85	34157960	3634	3.97	9420	9450	9320	12240	6600	9420	9399.55	4.17	0	-2369	10020	9720	9540	9240	9060	9630	9150	195	2820	500	6780	10	1	38958090	3639	5.73	0.38	12	0.01	1631.00	24764.00	13150	20220811	-28.97	8760	20220930	6.62	11420	-18.21	20230524	8860	5.42	20230103	13150	-28.97	20220811	8760	6.62	20220930	0.46	N	183190	500	194 억	1624258	N	N	653	N	N
74	20230718	160839	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9420	-320	5	-3.29	855041930	90278	33.94	9840	9840	9360	12660	6820	9740	9471.24	4.26	0	-33785	10146	9942	9686	9482	9226	10045	9585	195	2920	500	7010	10	1	38958090	3670	5.78	0.38	12	0.23	1631.00	24764.00	13150	20220811	-28.37	8760	20220930	7.53	11420	-17.51	20230524	8860	6.32	20230103	13150	-28.37	20220811	8760	7.53	20220930	0.46	N	183190	500	194 억	1658887	N	N	653	N	N
75	20230718	150837	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9420	-320	5	-3.29	750243120	79142	29.75	9840	9840	9360	12660	6820	9740	9479.71	4.26	0	-34455	10146	9942	9686	9482	9226	10045	9585	195	2920	500	7010	10	1	38958090	3670	5.78	0.38	12	0.20	1631.00	24764.00	13150	20220811	-28.37	8760	20220930	7.53	11420	-17.51	20230524	8860	6.32	20230103	13150	-28.37	20220811	8760	7.53	20220930	0.46	N	183190	500	194 억	1658887	N	N	464	N	N
76	20230718	140834	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9380	-360	5	-3.70	673676250	70988	26.68	9840	9840	9360	12660	6820	9740	9490.00	4.26	0	-31806	10146	9942	9686	9482	9226	10045	9585	195	2920	500	7010	10	1	38958090	3654	5.75	0.38	12	0.18	1631.00	24764.00	13150	20220811	-28.67	8760	20220930	7.08	11420	-17.86	20230524	8860	5.87	20230103	13150	-28.67	20220811	8760	7.08	20220930	0.46	N	183190	500	194 억	1658887	N	N	464	N	N
77	20230718	130835	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9480	-260	5	-2.67	490925710	51549	19.38	9840	9840	9430	12660	6820	9740	9523.48	4.26	0	-22562	10146	9942	9686	9482	9226	10045	9585	195	2920	500	7010	10	1	38958090	3693	5.81	0.38	12	0.13	1631.00	24764.00	13150	20220811	-27.91	8760	20220930	8.22	11420	-16.99	20230524	8860	7.00	20230103	13150	-27.91	20220811	8760	8.22	20220930	0.46	N	183190	500	194 억	1658887	N	N	464	N	N
78	20230718	120842	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9520	-220	5	-2.26	412301930	43279	16.27	9840	9840	9430	12660	6820	9740	9526.60	4.26	0	-19698	10146	9942	9686	9482	9226	10045	9585	195	2920	500	7010	10	1	38958090	3709	5.84	0.38	12	0.11	1631.00	24764.00	13150	20220811	-27.60	8760	20220930	8.68	11420	-16.64	20230524	8860	7.45	20230103	13150	-27.60	20220811	8760	8.68	20220930	0.46	N	183190	500	194 억	1658887	N	N	464	N	N
79	20230718	110843	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9580	-160	5	-1.64	388163370	40744	15.32	9840	9840	9430	12660	6820	9740	9526.88	4.26	0	-18877	10146	9942	9686	9482	9226	10045	9585	195	2920	500	7010	10	1	38958090	3732	5.87	0.39	12	0.10	1631.00	24764.00	13150	20220811	-27.15	8760	20220930	9.36	11420	-16.11	20230524	8860	8.13	20230103	13150	-27.15	20220811	8760	9.36	20220930	0.46	N	183190	500	194 억	1658887	N	N	464	N	N
80	20230718	100834	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9480	-260	5	-2.67	314585210	33007	12.41	9840	9840	9430	12660	6820	9740	9530.86	4.26	0	-15400	10146	9942	9686	9482	9226	10045	9585	195	2920	500	7010	10	1	38958090	3693	5.81	0.38	12	0.08	1631.00	24764.00	13150	20220811	-27.91	8760	20220930	8.22	11420	-16.99	20230524	8860	7.00	20230103	13150	-27.91	20220811	8760	8.22	20220930	0.46	N	183190	500	194 억	1658887	N	N	464	N	N
81	20230718	090833	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9580	-160	5	-1.64	54776150	5680	2.14	9840	9840	9580	12660	6820	9740	9643.69	4.26	0	-1211	10146	9942	9686	9482	9226	10045	9585	195	2920	500	7010	10	1	38958090	3732	5.87	0.39	12	0.01	1631.00	24764.00	13150	20220811	-27.15	8760	20220930	9.36	11420	-16.11	20230524	8860	8.13	20230103	13150	-27.15	20220811	8760	9.36	20220930	0.46	N	183190	500	194 억	1658887	N	N	464	N	N
82	20230717	160834	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9740	340	2	3.62	2574424540	265875	366.85	9480	9890	9430	12220	6580	9400	9682.73	4.10	0	-5114	9660	9530	9410	9280	9160	9470	9220	195	2820	500	6760	10	1	38958090	3795	5.97	0.39	12	0.68	1631.00	24764.00	13150	20220811	-25.93	8760	20220930	11.19	11420	-14.71	20230524	8860	9.93	20230103	13150	-25.93	20220811	8760	11.19	20220930	0.45	N	183190	500	194 억	1596607	N	N	464	N	N
83	20230717	150831	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9680	280	2	2.98	2475089980	255650	352.74	9480	9890	9430	12220	6580	9400	9681.56	4.10	0	-5047	9660	9530	9410	9280	9160	9470	9220	195	2820	500	6760	10	1	38958090	3771	5.94	0.39	12	0.66	1631.00	24764.00	13150	20220811	-26.39	8760	20220930	10.50	11420	-15.24	20230524	8860	9.26	20230103	13150	-26.39	20220811	8760	10.50	20220930	0.45	N	183190	500	194 억	1596607	N	N	683	N	N
84	20230717	140834	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9700	300	2	3.19	2237522830	231100	318.86	9480	9890	9430	12220	6580	9400	9682.05	4.10	0	-5322	9660	9530	9410	9280	9160	9470	9220	195	2820	500	6760	10	1	38958090	3779	5.95	0.39	12	0.59	1631.00	24764.00	13150	20220811	-26.24	8760	20220930	10.73	11420	-15.06	20230524	8860	9.48	20230103	13150	-26.24	20220811	8760	10.73	20220930	0.45	N	183190	500	194 억	1596607	N	N	683	N	N
85	20230717	130826	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9610	210	2	2.23	1827086390	188563	260.17	9480	9890	9430	12220	6580	9400	9689.53	4.10	0	-6203	9660	9530	9410	9280	9160	9470	9220	195	2820	500	6760	10	1	38958090	3744	5.89	0.39	12	0.48	1631.00	24764.00	13150	20220811	-26.92	8760	20220930	9.70	11420	-15.85	20230524	8860	8.47	20230103	13150	-26.92	20220811	8760	9.70	20220930	0.45	N	183190	500	194 억	1596607	N	N	683	N	N
86	20230717	120837	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9650	250	2	2.66	1639625220	169067	233.27	9480	9890	9430	12220	6580	9400	9698.08	4.10	0	327	9660	9530	9410	9280	9160	9470	9220	195	2820	500	6760	10	1	38958090	3759	5.92	0.39	12	0.43	1631.00	24764.00	13150	20220811	-26.62	8760	20220930	10.16	11420	-15.50	20230524	8860	8.92	20230103	13150	-26.62	20220811	8760	10.16	20220930	0.45	N	183190	500	194 억	1596607	N	N	683	N	N
87	20230717	110827	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9720	320	2	3.40	1375362050	141748	195.58	9480	9890	9430	12220	6580	9400	9702.87	4.10	0	13344	9660	9530	9410	9280	9160	9470	9220	195	2820	500	6760	10	1	38958090	3787	5.96	0.39	12	0.36	1631.00	24764.00	13150	20220811	-26.08	8760	20220930	10.96	11420	-14.89	20230524	8860	9.71	20230103	13150	-26.08	20220811	8760	10.96	20220930	0.45	N	183190	500	194 억	1596607	N	N	683	N	N
88	20230717	100827	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9730	330	2	3.51	629066890	65543	90.43	9480	9750	9430	12220	6580	9400	9597.77	4.10	0	18748	9660	9530	9410	9280	9160	9470	9220	195	2820	500	6760	10	1	38958090	3791	5.97	0.39	12	0.17	1631.00	24764.00	13150	20220811	-26.01	8760	20220930	11.07	11420	-14.80	20230524	8860	9.82	20230103	13150	-26.01	20220811	8760	11.07	20220930	0.45	N	183190	500	194 억	1596607	N	N	683	N	N
89	20230717	090827	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9530	130	2	1.38	77571210	8170	11.27	9480	9530	9430	12220	6580	9400	9494.64	4.10	0	3347	9660	9530	9410	9280	9160	9470	9220	195	2820	500	6760	10	1	38958090	3713	5.84	0.38	12	0.02	1631.00	24764.00	13150	20220811	-27.53	8760	20220930	8.79	11420	-16.55	20230524	8860	7.56	20230103	13150	-27.53	20220811	8760	8.79	20220930	0.45	N	183190	500	194 억	1596607	N	N	683	N	N
90	20230714	160826	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9400	-80	5	-0.84	649443590	69488	52.96	9540	9540	9290	12320	6640	9480	9346.05	4.07	0	655	9733	9606	9413	9286	9093	9670	9350	195	2840	500	6820	10	1	38958090	3662	5.76	0.38	12	0.18	1631.00	24764.00	13150	20220811	-28.52	8760	20220930	7.31	11420	-17.69	20230524	8860	6.09	20230103	13150	-28.52	20220811	8760	7.31	20220930	0.42	N	183190	500	194 억	1586771	N	N	683	N	N
91	20230714	150830	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9390	-90	5	-0.95	632650940	67700	51.59	9540	9540	9290	12320	6640	9480	9344.92	4.07	0	318	9733	9606	9413	9286	9093	9670	9350	195	2840	500	6820	10	1	38958090	3658	5.76	0.38	12	0.17	1631.00	24764.00	13150	20220811	-28.59	8760	20220930	7.19	11420	-17.78	20230524	8860	5.98	20230103	13150	-28.59	20220811	8760	7.19	20220930	0.42	N	183190	500	194 억	1586771	N	N	844	N	N
92	20230714	140834	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9380	-100	5	-1.05	552989340	59202	45.12	9540	9540	9290	12320	6640	9480	9340.72	4.07	0	-1527	9733	9606	9413	9286	9093	9670	9350	195	2840	500	6820	10	1	38958090	3654	5.75	0.38	12	0.15	1631.00	24764.00	13150	20220811	-28.67	8760	20220930	7.08	11420	-17.86	20230524	8860	5.87	20230103	13150	-28.67	20220811	8760	7.08	20220930	0.42	N	183190	500	194 억	1586771	N	N	844	N	N
93	20230714	130822	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9360	-120	5	-1.27	444652880	47627	36.30	9540	9540	9290	12320	6640	9480	9336.15	4.07	0	-5766	9733	9606	9413	9286	9093	9670	9350	195	2840	500	6820	10	1	38958090	3646	5.74	0.38	12	0.12	1631.00	24764.00	13150	20220811	-28.82	8760	20220930	6.85	11420	-18.04	20230524	8860	5.64	20230103	13150	-28.82	20220811	8760	6.85	20220930	0.42	N	183190	500	194 억	1586771	N	N	844	N	N
94	20230714	120823	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9320	-160	5	-1.69	379027570	40602	30.94	9540	9540	9290	12320	6640	9480	9335.19	4.07	0	-9152	9733	9606	9413	9286	9093	9670	9350	195	2840	500	6820	10	1	38958090	3631	5.71	0.38	12	0.10	1631.00	24764.00	13150	20220811	-29.13	8760	20220930	6.39	11420	-18.39	20230524	8860	5.19	20230103	13150	-29.13	20220811	8760	6.39	20220930	0.42	N	183190	500	194 억	1586771	N	N	844	N	N
95	20230714	110832	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9330	-150	5	-1.58	286677080	30679	23.38	9540	9540	9290	12320	6640	9480	9344.41	4.07	0	-9734	9733	9606	9413	9286	9093	9670	9350	195	2840	500	6820	10	1	38958090	3635	5.72	0.38	12	0.08	1631.00	24764.00	13150	20220811	-29.05	8760	20220930	6.51	11420	-18.30	20230524	8860	5.30	20230103	13150	-29.05	20220811	8760	6.51	20220930	0.42	N	183190	500	194 억	1586771	N	N	844	N	N
96	20230714	100833	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9300	-180	5	-1.90	199134740	21279	16.22	9540	9540	9290	12320	6640	9480	9358.28	4.07	0	-8808	9733	9606	9413	9286	9093	9670	9350	195	2840	500	6820	10	1	38958090	3623	5.70	0.38	12	0.05	1631.00	24764.00	13150	20220811	-29.28	8760	20220930	6.16	11420	-18.56	20230524	8860	4.97	20230103	13150	-29.28	20220811	8760	6.16	20220930	0.42	N	183190	500	194 억	1586771	N	N	844	N	N
97	20230714	090829	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9390	-90	5	-0.95	45396680	4797	3.66	9540	9540	9390	12320	6640	9480	9463.56	4.07	0	-2614	9733	9606	9413	9286	9093	9670	9350	195	2840	500	6820	10	1	38958090	3658	5.76	0.38	12	0.01	1631.00	24764.00	13150	20220811	-28.59	8760	20220930	7.19	11420	-17.78	20230524	8860	5.98	20230103	13150	-28.59	20220811	8760	7.19	20220930	0.42	N	183190	500	194 억	1586771	N	N	844	N	N
98	20230713	160825	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9480	290	2	3.16	1228502740	130706	137.29	9280	9540	9220	11940	6440	9190	9398.88	4.06	0	9025	9363	9276	9163	9076	8963	9220	9020	195	2750	500	6610	10	1	38958090	3693	5.81	0.38	12	0.34	1631.00	24764.00	13150	20220811	-27.91	8760	20220930	8.22	11420	-16.99	20230524	8860	7.00	20230103	13150	-27.91	20220811	8760	8.22	20220930	0.41	N	183190	500	194 억	1581068	N	N	844	N	N
99	20230713	150820	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9480	290	2	3.16	1168535720	124392	130.66	9280	9540	9220	11940	6440	9190	9393.98	4.06	0	8114	9363	9276	9163	9076	8963	9220	9020	195	2750	500	6610	10	1	38958090	3693	5.81	0.38	12	0.32	1631.00	24764.00	13150	20220811	-27.91	8760	20220930	8.22	11420	-16.99	20230524	8860	7.00	20230103	13150	-27.91	20220811	8760	8.22	20220930	0.41	N	183190	500	194 억	1581068	N	N	0	N	N
100	20230713	140819	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9450	260	2	2.83	865905350	92503	97.16	9280	9490	9220	11940	6440	9190	9360.84	4.06	0	10030	9363	9276	9163	9076	8963	9220	9020	195	2750	500	6610	10	1	38958090	3682	5.79	0.38	12	0.24	1631.00	24764.00	13150	20220811	-28.14	8760	20220930	7.88	11420	-17.25	20230524	8860	6.66	20230103	13150	-28.14	20220811	8760	7.88	20220930	0.41	N	183190	500	194 억	1581068	N	N	0	N	N
101	20230713	130824	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9300	110	2	1.20	663243310	71009	74.59	9280	9450	9220	11940	6440	9190	9340.27	4.06	0	1556	9363	9276	9163	9076	8963	9220	9020	195	2750	500	6610	10	1	38958090	3623	5.70	0.38	12	0.18	1631.00	24764.00	13150	20220811	-29.28	8760	20220930	6.16	11420	-18.56	20230524	8860	4.97	20230103	13150	-29.28	20220811	8760	6.16	20220930	0.41	N	183190	500	194 억	1581068	N	N	0	N	N
102	20230713	120819	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9300	110	2	1.20	571028170	61100	64.18	9280	9450	9220	11940	6440	9190	9345.80	4.06	0	-1211	9363	9276	9163	9076	8963	9220	9020	195	2750	500	6610	10	1	38958090	3623	5.70	0.38	12	0.16	1631.00	24764.00	13150	20220811	-29.28	8760	20220930	6.16	11420	-18.56	20230524	8860	4.97	20230103	13150	-29.28	20220811	8760	6.16	20220930	0.41	N	183190	500	194 억	1581068	N	N	0	N	N
103	20230713	110823	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9360	170	2	1.85	484747310	51833	54.44	9280	9450	9220	11940	6440	9190	9352.10	4.06	0	-258	9363	9276	9163	9076	8963	9220	9020	195	2750	500	6610	10	1	38958090	3646	5.74	0.38	12	0.13	1631.00	24764.00	13150	20220811	-28.82	8760	20220930	6.85	11420	-18.04	20230524	8860	5.64	20230103	13150	-28.82	20220811	8760	6.85	20220930	0.41	N	183190	500	194 억	1581068	N	N	0	N	N
104	20230713	100817	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9360	170	2	1.85	228758690	24586	25.82	9280	9370	9220	11940	6440	9190	9304.43	4.06	0	-647	9363	9276	9163	9076	8963	9220	9020	195	2750	500	6610	10	1	38958090	3646	5.74	0.38	12	0.06	1631.00	24764.00	13150	20220811	-28.82	8760	20220930	6.85	11420	-18.04	20230524	8860	5.64	20230103	13150	-28.82	20220811	8760	6.85	20220930	0.41	N	183190	500	194 억	1581068	N	N	0	N	N
105	20230713	090811	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9250	60	2	0.65	35391370	3829	4.02	9280	9280	9220	11940	6440	9190	9242.98	4.06	0	-660	9363	9276	9163	9076	8963	9220	9020	195	2750	500	6610	10	1	38958090	3604	5.67	0.37	12	0.01	1631.00	24764.00	13150	20220811	-29.66	8760	20220930	5.59	11420	-19.00	20230524	8860	4.40	20230103	13150	-29.66	20220811	8760	5.59	20220930	0.41	N	183190	500	194 억	1581068	N	N	0	N	N
106	20230712	160816	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9190	-30	5	-0.33	850090610	93366	138.35	9200	9250	9050	11980	6460	9220	9104.93	4.04	0	-18743	9473	9346	9233	9106	8993	9290	9050	195	2760	500	6630	10	1	38958090	3580	5.63	0.37	12	0.24	1631.00	24764.00	13150	20220811	-30.11	8760	20220930	4.91	11420	-19.53	20230524	8860	3.72	20230103	13150	-30.11	20220811	8760	4.91	20220930	0.42	N	183190	500	194 억	1575751	N	N	151	N	N
107	20230712	150811	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9140	-80	5	-0.87	810478630	89055	131.96	9200	9200	9050	11980	6460	9220	9100.88	4.04	0	-17353	9473	9346	9233	9106	8993	9290	9050	195	2760	500	6630	10	1	38958090	3561	5.60	0.37	12	0.23	1631.00	24764.00	13150	20220811	-30.49	8760	20220930	4.34	11420	-19.96	20230524	8860	3.16	20230103	13150	-30.49	20220811	8760	4.34	20220930	0.42	N	183190	500	194 억	1575751	N	N	151	N	N
108	20230712	140809	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9100	-120	5	-1.30	677996770	74519	110.42	9200	9200	9050	11980	6460	9220	9098.31	4.04	0	-14776	9473	9346	9233	9106	8993	9290	9050	195	2760	500	6630	10	1	38958090	3545	5.58	0.37	12	0.19	1631.00	24764.00	13150	20220811	-30.80	8760	20220930	3.88	11420	-20.32	20230524	8860	2.71	20230103	13150	-30.80	20220811	8760	3.88	20220930	0.42	N	183190	500	194 억	1575751	N	N	151	N	N
109	20230712	130811	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9090	-130	5	-1.41	545676570	59978	88.87	9200	9200	9050	11980	6460	9220	9097.95	4.04	0	-10773	9473	9346	9233	9106	8993	9290	9050	195	2760	500	6630	10	1	38958090	3541	5.57	0.37	12	0.15	1631.00	24764.00	13150	20220811	-30.87	8760	20220930	3.77	11420	-20.40	20230524	8860	2.60	20230103	13150	-30.87	20220811	8760	3.77	20220930	0.42	N	183190	500	194 억	1575751	N	N	151	N	N
110	20230712	120814	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9060	-160	5	-1.74	417895920	45922	68.05	9200	9200	9050	11980	6460	9220	9100.12	4.04	0	-9003	9473	9346	9233	9106	8993	9290	9050	195	2760	500	6630	10	1	38958090	3530	5.55	0.37	12	0.12	1631.00	24764.00	13150	20220811	-31.10	8760	20220930	3.42	11420	-20.67	20230524	8860	2.26	20230103	13150	-31.10	20220811	8760	3.42	20220930	0.42	N	183190	500	194 억	1575751	N	N	151	N	N
111	20230712	110813	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9060	-160	5	-1.74	314421100	34507	51.13	9200	9200	9060	11980	6460	9220	9111.81	4.04	0	-5950	9473	9346	9233	9106	8993	9290	9050	195	2760	500	6630	10	1	38958090	3530	5.55	0.37	12	0.09	1631.00	24764.00	13150	20220811	-31.10	8760	20220930	3.42	11420	-20.67	20230524	8860	2.26	20230103	13150	-31.10	20220811	8760	3.42	20220930	0.42	N	183190	500	194 억	1575751	N	N	151	N	N
112	20230712	100813	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9100	-120	5	-1.30	185331810	20321	30.11	9200	9200	9100	11980	6460	9220	9120.21	4.04	0	-2111	9473	9346	9233	9106	8993	9290	9050	195	2760	500	6630	10	1	38958090	3545	5.58	0.37	12	0.05	1631.00	24764.00	13150	20220811	-30.80	8760	20220930	3.88	11420	-20.32	20230524	8860	2.71	20230103	13150	-30.80	20220811	8760	3.88	20220930	0.42	N	183190	500	194 억	1575751	N	N	151	N	N
113	20230712	090814	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9120	-100	5	-1.08	34482060	3778	5.60	9200	9200	9110	11980	6460	9220	9127.07	4.04	0	1047	9473	9346	9233	9106	8993	9290	9050	195	2760	500	6630	10	1	38958090	3553	5.59	0.37	12	0.01	1631.00	24764.00	13150	20220811	-30.65	8760	20220930	4.11	11420	-20.14	20230524	8860	2.93	20230103	13150	-30.65	20220811	8760	4.11	20220930	0.42	N	183190	500	194 억	1575751	N	N	151	N	N
114	20230711	160803	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9220	-80	5	-0.86	615207240	66978	178.82	9300	9360	9120	12090	6510	9300	9185.19	4.03	0	-5665	9526	9412	9346	9232	9166	9380	9200	195	2790	500	6690	10	1	38958090	3592	5.65	0.37	12	0.17	1631.00	24764.00	13150	20220811	-29.89	8760	20220930	5.25	11420	-19.26	20230524	8860	4.06	20230103	13150	-29.89	20220811	8760	5.25	20220930	0.43	N	183190	500	194 억	1571626	N	N	151	N	N
115	20230711	150800	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9190	-110	5	-1.18	594870630	64768	172.92	9300	9360	9120	12090	6510	9300	9184.64	4.03	0	-6219	9526	9412	9346	9232	9166	9380	9200	195	2790	500	6690	10	1	38958090	3580	5.63	0.37	12	0.17	1631.00	24764.00	13150	20220811	-30.11	8760	20220930	4.91	11420	-19.53	20230524	8860	3.72	20230103	13150	-30.11	20220811	8760	4.91	20220930	0.43	N	183190	500	194 억	1571626	N	N	69	N	N
116	20230711	140755	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9180	-120	5	-1.29	520788140	56700	151.38	9300	9360	9120	12090	6510	9300	9184.98	4.03	0	-8651	9526	9412	9346	9232	9166	9380	9200	195	2790	500	6690	10	1	38958090	3576	5.63	0.37	12	0.15	1631.00	24764.00	13150	20220811	-30.19	8760	20220930	4.79	11420	-19.61	20230524	8860	3.61	20230103	13150	-30.19	20220811	8760	4.79	20220930	0.43	N	183190	500	194 억	1571626	N	N	69	N	N
117	20230711	130747	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9170	-130	5	-1.40	476068500	51821	138.36	9300	9360	9120	12090	6510	9300	9186.79	4.03	0	-8815	9526	9412	9346	9232	9166	9380	9200	195	2790	500	6690	10	1	38958090	3572	5.62	0.37	12	0.13	1631.00	24764.00	13150	20220811	-30.27	8760	20220930	4.68	11420	-19.70	20230524	8860	3.50	20230103	13150	-30.27	20220811	8760	4.68	20220930	0.43	N	183190	500	194 억	1571626	N	N	69	N	N
118	20230711	120805	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9150	-150	5	-1.61	390355580	42450	113.34	9300	9360	9120	12090	6510	9300	9195.66	4.03	0	-10023	9526	9412	9346	9232	9166	9380	9200	195	2790	500	6690	10	1	38958090	3565	5.61	0.37	12	0.11	1631.00	24764.00	13150	20220811	-30.42	8760	20220930	4.45	11420	-19.88	20230524	8860	3.27	20230103	13150	-30.42	20220811	8760	4.45	20220930	0.43	N	183190	500	194 억	1571626	N	N	69	N	N
119	20230711	110810	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9130	-170	5	-1.83	317254650	34455	91.99	9300	9360	9120	12090	6510	9300	9207.80	4.03	0	-9388	9526	9412	9346	9232	9166	9380	9200	195	2790	500	6690	10	1	38958090	3557	5.60	0.37	12	0.09	1631.00	24764.00	13150	20220811	-30.57	8760	20220930	4.22	11420	-20.05	20230524	8860	3.05	20230103	13150	-30.57	20220811	8760	4.22	20220930	0.43	N	183190	500	194 억	1571626	N	N	69	N	N
120	20230711	100807	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9240	-60	5	-0.65	133042340	14358	38.33	9300	9360	9230	12090	6510	9300	9266.08	4.03	0	-2107	9526	9412	9346	9232	9166	9380	9200	195	2790	500	6690	10	1	38958090	3600	5.67	0.37	12	0.04	1631.00	24764.00	13150	20220811	-29.73	8760	20220930	5.48	11420	-19.09	20230524	8860	4.29	20230103	13150	-29.73	20220811	8760	5.48	20220930	0.43	N	183190	500	194 억	1571626	N	N	69	N	N
121	20230711	090805	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9260	-40	5	-0.43	9516720	1025	2.74	9300	9360	9250	12090	6510	9300	9284.60	4.03	0	-384	9526	9412	9346	9232	9166	9380	9200	195	2790	500	6690	10	1	38958090	3608	5.68	0.37	12	0.00	1631.00	24764.00	13150	20220811	-29.58	8760	20220930	5.71	11420	-18.91	20230524	8860	4.51	20230103	13150	-29.58	20220811	8760	5.71	20220930	0.43	N	183190	500	194 억	1571626	N	N	69	N	N
122	20230710	160758	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9300	-70	5	-0.75	345925470	37077	50.60	9460	9460	9280	12180	6560	9370	9329.93	4.03	0	19	9856	9612	9446	9202	9036	9530	9120	195	2810	500	6740	10	1	38958090	3623	5.70	0.38	12	0.10	1631.00	24764.00	13150	20220811	-29.28	8760	20220930	6.16	11420	-18.56	20230524	8860	4.97	20230103	13150	-29.28	20220811	8760	6.16	20220930	0.42	N	183190	500	194 억	1570050	N	N	69	N	N
123	20230710	150800	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9340	-30	5	-0.32	321130740	34416	46.97	9460	9460	9280	12180	6560	9370	9330.86	4.03	0	158	9856	9612	9446	9202	9036	9530	9120	195	2810	500	6740	10	1	38958090	3639	5.73	0.38	12	0.09	1631.00	24764.00	13150	20220811	-28.97	8760	20220930	6.62	11420	-18.21	20230524	8860	5.42	20230103	13150	-28.97	20220811	8760	6.62	20220930	0.42	N	183190	500	194 억	1570050	N	N	77	N	N
124	20230710	140752	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9310	-60	5	-0.64	245685050	26320	35.92	9460	9460	9280	12180	6560	9370	9334.54	4.03	0	-789	9856	9612	9446	9202	9036	9530	9120	195	2810	500	6740	10	1	38958090	3627	5.71	0.38	12	0.07	1631.00	24764.00	13150	20220811	-29.20	8760	20220930	6.28	11420	-18.48	20230524	8860	5.08	20230103	13150	-29.20	20220811	8760	6.28	20220930	0.42	N	183190	500	194 억	1570050	N	N	77	N	N
125	20230710	130743	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9330	-40	5	-0.43	227268350	24346	33.22	9460	9460	9280	12180	6560	9370	9334.94	4.03	0	-741	9856	9612	9446	9202	9036	9530	9120	195	2810	500	6740	10	1	38958090	3635	5.72	0.38	12	0.06	1631.00	24764.00	13150	20220811	-29.05	8760	20220930	6.51	11420	-18.30	20230524	8860	5.30	20230103	13150	-29.05	20220811	8760	6.51	20220930	0.42	N	183190	500	194 억	1570050	N	N	77	N	N
126	20230710	120803	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9300	-70	5	-0.75	203886040	21837	29.80	9460	9460	9280	12180	6560	9370	9336.72	4.03	0	-599	9856	9612	9446	9202	9036	9530	9120	195	2810	500	6740	10	1	38958090	3623	5.70	0.38	12	0.06	1631.00	24764.00	13150	20220811	-29.28	8760	20220930	6.16	11420	-18.56	20230524	8860	4.97	20230103	13150	-29.28	20220811	8760	6.16	20220930	0.42	N	183190	500	194 억	1570050	N	N	77	N	N
127	20230710	110800	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9350	-20	5	-0.21	151556610	16224	22.14	9460	9460	9280	12180	6560	9370	9341.51	4.03	0	-627	9856	9612	9446	9202	9036	9530	9120	195	2810	500	6740	10	1	38958090	3643	5.73	0.38	12	0.04	1631.00	24764.00	13150	20220811	-28.90	8760	20220930	6.74	11420	-18.13	20230524	8860	5.53	20230103	13150	-28.90	20220811	8760	6.74	20220930	0.42	N	183190	500	194 억	1570050	N	N	77	N	N
128	20230710	100802	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9350	-20	5	-0.21	85475970	9153	12.49	9460	9460	9280	12180	6560	9370	9338.57	4.03	0	-1465	9856	9612	9446	9202	9036	9530	9120	195	2810	500	6740	10	1	38958090	3643	5.73	0.38	12	0.02	1631.00	24764.00	13150	20220811	-28.90	8760	20220930	6.74	11420	-18.13	20230524	8860	5.53	20230103	13150	-28.90	20220811	8760	6.74	20220930	0.42	N	183190	500	194 억	1570050	N	N	77	N	N
129	20230710	090754	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9360	-10	5	-0.11	6011670	640	0.87	9460	9460	9360	12180	6560	9370	9393.23	4.03	0	-333	9856	9612	9446	9202	9036	9530	9120	195	2810	500	6740	10	1	38958090	3646	5.74	0.38	12	0.00	1631.00	24764.00	13150	20220811	-28.82	8760	20220930	6.85	11420	-18.04	20230524	8860	5.64	20230103	13150	-28.82	20220811	8760	6.85	20220930	0.42	N	183190	500	194 억	1570050	N	N	77	N	N
130	20230707	160752	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9370	-30	5	-0.32	687235400	73218	78.75	9420	9690	9280	12220	6580	9400	9386.15	4.01	0	2594	9600	9500	9370	9270	9140	9435	9205	195	2820	500	6760	10	1	38958090	3650	5.74	0.38	12	0.19	1631.00	24764.00	13150	20220811	-28.75	8760	20220930	6.96	11420	-17.95	20230524	8860	5.76	20230103	13150	-28.75	20220811	8760	6.96	20220930	0.41	N	183190	500	194 억	1561346	N	N	77	N	N
131	20230707	150752	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9330	-70	5	-0.74	653942690	69656	74.92	9420	9690	9280	12220	6580	9400	9388.16	4.01	0	897	9600	9500	9370	9270	9140	9435	9205	195	2820	500	6760	10	1	38958090	3635	5.72	0.38	12	0.18	1631.00	24764.00	13150	20220811	-29.05	8760	20220930	6.51	11420	-18.30	20230524	8860	5.30	20230103	13150	-29.05	20220811	8760	6.51	20220930	0.41	N	183190	500	194 억	1561346	N	N	0	N	N
132	20230707	140806	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9300	-100	5	-1.06	527489840	56060	60.29	9420	9690	9300	12220	6580	9400	9409.40	4.01	0	-4640	9600	9500	9370	9270	9140	9435	9205	195	2820	500	6760	10	1	38958090	3623	5.70	0.38	12	0.14	1631.00	24764.00	13150	20220811	-29.28	8760	20220930	6.16	11420	-18.56	20230524	8860	4.97	20230103	13150	-29.28	20220811	8760	6.16	20220930	0.41	N	183190	500	194 억	1561346	N	N	0	N	N
133	20230707	130756	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9320	-80	5	-0.85	436193560	46254	49.75	9420	9690	9300	12220	6580	9400	9430.46	4.01	0	-5710	9600	9500	9370	9270	9140	9435	9205	195	2820	500	6760	10	1	38958090	3631	5.71	0.38	12	0.12	1631.00	24764.00	13150	20220811	-29.13	8760	20220930	6.39	11420	-18.39	20230524	8860	5.19	20230103	13150	-29.13	20220811	8760	6.39	20220930	0.41	N	183190	500	194 억	1561346	N	N	0	N	N
134	20230707	120801	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9320	-80	5	-0.85	373860080	39571	42.56	9420	9690	9300	12220	6580	9400	9447.94	4.01	0	-7421	9600	9500	9370	9270	9140	9435	9205	195	2820	500	6760	10	1	38958090	3631	5.71	0.38	12	0.10	1631.00	24764.00	13150	20220811	-29.13	8760	20220930	6.39	11420	-18.39	20230524	8860	5.19	20230103	13150	-29.13	20220811	8760	6.39	20220930	0.41	N	183190	500	194 억	1561346	N	N	0	N	N
135	20230707	110802	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9340	-60	5	-0.64	305002160	32184	34.62	9420	9690	9320	12220	6580	9400	9477.04	4.01	0	-6425	9600	9500	9370	9270	9140	9435	9205	195	2820	500	6760	10	1	38958090	3639	5.73	0.38	12	0.08	1631.00	24764.00	13150	20220811	-28.97	8760	20220930	6.62	11420	-18.21	20230524	8860	5.42	20230103	13150	-28.97	20220811	8760	6.62	20220930	0.41	N	183190	500	194 억	1561346	N	N	0	N	N
136	20230707	100752	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9400	0	3	0.00	245827370	25865	27.82	9420	9690	9400	12220	6580	9400	9504.62	4.01	0	-3607	9600	9500	9370	9270	9140	9435	9205	195	2820	500	6760	10	1	38958090	3662	5.76	0.38	12	0.07	1631.00	24764.00	13150	20220811	-28.52	8760	20220930	7.31	11420	-17.69	20230524	8860	6.09	20230103	13150	-28.52	20220811	8760	7.31	20220930	0.41	N	183190	500	194 억	1561346	N	N	0	N	N
137	20230707	090753	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9570	170	2	1.81	114443260	12005	12.91	9420	9690	9410	12220	6580	9400	9533.98	4.01	0	-1421	9600	9500	9370	9270	9140	9435	9205	195	2820	500	6760	10	1	38958090	3728	5.87	0.39	12	0.03	1631.00	24764.00	13150	20220811	-27.22	8760	20220930	9.25	11420	-16.20	20230524	8860	8.01	20230103	13150	-27.22	20220811	8760	9.25	20220930	0.41	N	183190	500	194 억	1561346	N	N	0	N	N
138	20230706	160753	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9400	-10	5	-0.11	868320070	92975	128.73	9420	9470	9240	12230	6590	9410	9339.29	3.99	0	-24106	9656	9532	9326	9202	8996	9595	9265	195	2820	500	6770	10	1	38958090	3662	5.76	0.38	12	0.24	1631.00	24764.00	13150	20220811	-28.52	8760	20220930	7.31	11420	-17.69	20230524	8860	6.09	20230103	13150	-28.52	20220811	8760	7.31	20220930	0.41	N	183190	500	194 억	1554864	N	N	20	N	N
139	20230706	150753	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9330	-80	5	-0.85	790693400	84670	117.23	9420	9470	9240	12230	6590	9410	9338.53	3.99	0	-21527	9656	9532	9326	9202	8996	9595	9265	195	2820	500	6770	10	1	38958090	3635	5.72	0.38	12	0.22	1631.00	24764.00	13150	20220811	-29.05	8760	20220930	6.51	11420	-18.30	20230524	8860	5.30	20230103	13150	-29.05	20220811	8760	6.51	20220930	0.41	N	183190	500	194 억	1554864	N	N	20	N	N
140	20230706	140754	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9330	-80	5	-0.85	707377780	75739	104.86	9420	9470	9240	12230	6590	9410	9339.68	3.99	0	-17520	9656	9532	9326	9202	8996	9595	9265	195	2820	500	6770	10	1	38958090	3635	5.72	0.38	12	0.19	1631.00	24764.00	13150	20220811	-29.05	8760	20220930	6.51	11420	-18.30	20230524	8860	5.30	20230103	13150	-29.05	20220811	8760	6.51	20220930	0.41	N	183190	500	194 억	1554864	N	N	20	N	N
141	20230706	130753	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9350	-60	5	-0.64	541267210	57937	80.22	9420	9470	9240	12230	6590	9410	9342.34	3.99	0	-10341	9656	9532	9326	9202	8996	9595	9265	195	2820	500	6770	10	1	38958090	3643	5.73	0.38	12	0.15	1631.00	24764.00	13150	20220811	-28.90	8760	20220930	6.74	11420	-18.13	20230524	8860	5.53	20230103	13150	-28.90	20220811	8760	6.74	20220930	0.41	N	183190	500	194 억	1554864	N	N	20	N	N
142	20230706	120745	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9370	-40	5	-0.43	454345090	48640	67.34	9420	9470	9240	12230	6590	9410	9340.98	3.99	0	-7875	9656	9532	9326	9202	8996	9595	9265	195	2820	500	6770	10	1	38958090	3650	5.74	0.38	12	0.12	1631.00	24764.00	13150	20220811	-28.75	8760	20220930	6.96	11420	-17.95	20230524	8860	5.76	20230103	13150	-28.75	20220811	8760	6.96	20220930	0.41	N	183190	500	194 억	1554864	N	N	20	N	N
143	20230706	110757	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9310	-100	5	-1.06	402108710	43078	59.64	9420	9470	9240	12230	6590	9410	9334.43	3.99	0	-6259	9656	9532	9326	9202	8996	9595	9265	195	2820	500	6770	10	1	38958090	3627	5.71	0.38	12	0.11	1631.00	24764.00	13150	20220811	-29.20	8760	20220930	6.28	11420	-18.48	20230524	8860	5.08	20230103	13150	-29.20	20220811	8760	6.28	20220930	0.41	N	183190	500	194 억	1554864	N	N	20	N	N
144	20230706	100753	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9280	-130	5	-1.38	303794840	32509	45.01	9420	9470	9240	12230	6590	9410	9344.95	3.99	0	-9065	9656	9532	9326	9202	8996	9595	9265	195	2820	500	6770	10	1	38958090	3615	5.69	0.37	12	0.08	1631.00	24764.00	13150	20220811	-29.43	8760	20220930	5.94	11420	-18.74	20230524	8860	4.74	20230103	13150	-29.43	20220811	8760	5.94	20220930	0.41	N	183190	500	194 억	1554864	N	N	20	N	N
145	20230706	090752	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9450	40	2	0.43	59654710	6313	8.74	9420	9470	9420	12230	6590	9410	9449.50	3.99	0	-3136	9656	9532	9326	9202	8996	9595	9265	195	2820	500	6770	10	1	38958090	3682	5.79	0.38	12	0.02	1631.00	24764.00	13150	20220811	-28.14	8760	20220930	7.88	11420	-17.25	20230524	8860	6.66	20230103	13150	-28.14	20220811	8760	7.88	20220930	0.41	N	183190	500	194 억	1554864	N	N	20	N	N
146	20230705	160749	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9410	200	2	2.17	667987680	71521	160.61	9290	9450	9120	11970	6450	9210	9339.71	4.00	0	-4933	9376	9292	9236	9152	9096	9265	9125	195	2760	500	6630	10	1	38958090	3666	5.77	0.38	12	0.18	1631.00	24764.00	13150	20220811	-28.44	8760	20220930	7.42	11420	-17.60	20230524	8860	6.21	20230103	13150	-28.44	20220811	8760	7.42	20220930	0.41	N	183190	500	194 억	1558643	N	N	20	N	N
147	20230705	150745	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9400	190	2	2.06	602266250	64534	144.92	9290	9450	9120	11970	6450	9210	9332.54	4.00	0	-5698	9376	9292	9236	9152	9096	9265	9125	195	2760	500	6630	10	1	38958090	3662	5.76	0.38	12	0.17	1631.00	24764.00	13150	20220811	-28.52	8760	20220930	7.31	11420	-17.69	20230524	8860	6.09	20230103	13150	-28.52	20220811	8760	7.31	20220930	0.41	N	183190	500	194 억	1558643	N	N	63	N	N
148	20230705	140737	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9360	150	2	1.63	551863410	59167	132.87	9290	9450	9120	11970	6450	9210	9327.22	4.00	0	-4845	9376	9292	9236	9152	9096	9265	9125	195	2760	500	6630	10	1	38958090	3646	5.74	0.38	12	0.15	1631.00	24764.00	13150	20220811	-28.82	8760	20220930	6.85	11420	-18.04	20230524	8860	5.64	20230103	13150	-28.82	20220811	8760	6.85	20220930	0.41	N	183190	500	194 억	1558643	N	N	63	N	N
149	20230705	130740	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9400	190	2	2.06	388584430	41807	93.89	9290	9440	9120	11970	6450	9210	9294.72	4.00	0	-293	9376	9292	9236	9152	9096	9265	9125	195	2760	500	6630	10	1	38958090	3662	5.76	0.38	12	0.11	1631.00	24764.00	13150	20220811	-28.52	8760	20220930	7.31	11420	-17.69	20230524	8860	6.09	20230103	13150	-28.52	20220811	8760	7.31	20220930	0.41	N	183190	500	194 억	1558643	N	N	63	N	N
150	20230705	120739	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9310	100	2	1.09	219123520	23742	53.32	9290	9350	9120	11970	6450	9210	9229.36	4.00	0	-5495	9376	9292	9236	9152	9096	9265	9125	195	2760	500	6630	10	1	38958090	3627	5.71	0.38	12	0.06	1631.00	24764.00	13150	20220811	-29.20	8760	20220930	6.28	11420	-18.48	20230524	8860	5.08	20230103	13150	-29.20	20220811	8760	6.28	20220930	0.41	N	183190	500	194 억	1558643	N	N	63	N	N
151	20230705	110748	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9150	-60	5	-0.65	104105870	11319	25.42	9290	9290	9140	11970	6450	9210	9197.44	4.00	0	-3511	9376	9292	9236	9152	9096	9265	9125	195	2760	500	6630	10	1	38958090	3565	5.61	0.37	12	0.03	1631.00	24764.00	13150	20220811	-30.42	8760	20220930	4.45	11420	-19.88	20230524	8860	3.27	20230103	13150	-30.42	20220811	8760	4.45	20220930	0.41	N	183190	500	194 억	1558643	N	N	63	N	N
152	20230705	100741	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9240	30	2	0.33	34026890	3689	8.28	9290	9290	9140	11970	6450	9210	9223.88	4.00	0	-1126	9376	9292	9236	9152	9096	9265	9125	195	2760	500	6630	10	1	38958090	3600	5.67	0.37	12	0.01	1631.00	24764.00	13150	20220811	-29.73	8760	20220930	5.48	11420	-19.09	20230524	8860	4.29	20230103	13150	-29.73	20220811	8760	5.48	20220930	0.41	N	183190	500	194 억	1558643	N	N	63	N	N
153	20230705	090740	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9270	60	2	0.65	5161100	562	1.26	9290	9290	9140	11970	6450	9210	9183.45	4.00	0	-10	9376	9292	9236	9152	9096	9265	9125	195	2760	500	6630	10	1	38958090	3611	5.68	0.37	12	0.00	1631.00	24764.00	13150	20220811	-29.51	8760	20220930	5.82	11420	-18.83	20230524	8860	4.63	20230103	13150	-29.51	20220811	8760	5.82	20220930	0.41	N	183190	500	194 억	1558643	N	N	63	N	N
154	20230704	160737	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9210	-40	5	-0.43	403663880	43755	46.97	9250	9320	9180	12020	6480	9250	9225.55	4.01	0	-9648	9503	9376	9253	9126	9003	9440	9190	195	2770	500	6660	10	1	38958090	3588	5.65	0.37	12	0.11	1631.00	24764.00	13150	20220811	-29.96	8760	20220930	5.14	11420	-19.35	20230524	8860	3.95	20230103	13150	-29.96	20220811	8760	5.14	20220930	0.41	N	183190	500	194 억	1562877	N	N	63	N	N
155	20230704	150728	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9220	-30	5	-0.32	386531450	41895	44.97	9250	9320	9180	12020	6480	9250	9226.20	4.01	0	-9521	9503	9376	9253	9126	9003	9440	9190	195	2770	500	6660	10	1	38958090	3592	5.65	0.37	12	0.11	1631.00	24764.00	13150	20220811	-29.89	8760	20220930	5.25	11420	-19.26	20230524	8860	4.06	20230103	13150	-29.89	20220811	8760	5.25	20220930	0.41	N	183190	500	194 억	1562877	N	N	159	N	N
156	20230704	140733	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9200	-50	5	-0.54	350391640	37968	40.75	9250	9320	9180	12020	6480	9250	9228.60	4.01	0	-8027	9503	9376	9253	9126	9003	9440	9190	195	2770	500	6660	10	1	38958090	3584	5.64	0.37	12	0.10	1631.00	24764.00	13150	20220811	-30.04	8760	20220930	5.02	11420	-19.44	20230524	8860	3.84	20230103	13150	-30.04	20220811	8760	5.02	20220930	0.41	N	183190	500	194 억	1562877	N	N	159	N	N
157	20230704	130723	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9200	-50	5	-0.54	296940500	32159	34.52	9250	9320	9180	12020	6480	9250	9233.51	4.01	0	-5182	9503	9376	9253	9126	9003	9440	9190	195	2770	500	6660	10	1	38958090	3584	5.64	0.37	12	0.08	1631.00	24764.00	13150	20220811	-30.04	8760	20220930	5.02	11420	-19.44	20230524	8860	3.84	20230103	13150	-30.04	20220811	8760	5.02	20220930	0.41	N	183190	500	194 억	1562877	N	N	159	N	N
158	20230704	120730	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9200	-50	5	-0.54	255491190	27656	29.69	9250	9320	9180	12020	6480	9250	9238.18	4.01	0	-3729	9503	9376	9253	9126	9003	9440	9190	195	2770	500	6660	10	1	38958090	3584	5.64	0.37	12	0.07	1631.00	24764.00	13150	20220811	-30.04	8760	20220930	5.02	11420	-19.44	20230524	8860	3.84	20230103	13150	-30.04	20220811	8760	5.02	20220930	0.41	N	183190	500	194 억	1562877	N	N	159	N	N
159	20230704	110726	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9260	10	2	0.11	203981320	22070	23.69	9250	9320	9180	12020	6480	9250	9242.47	4.01	0	-2182	9503	9376	9253	9126	9003	9440	9190	195	2770	500	6660	10	1	38958090	3608	5.68	0.37	12	0.06	1631.00	24764.00	13150	20220811	-29.58	8760	20220930	5.71	11420	-18.91	20230524	8860	4.51	20230103	13150	-29.58	20220811	8760	5.71	20220930	0.41	N	183190	500	194 억	1562877	N	N	159	N	N
160	20230704	100723	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9180	-70	5	-0.76	146996170	15921	17.09	9250	9320	9180	12020	6480	9250	9232.85	4.01	0	-2465	9503	9376	9253	9126	9003	9440	9190	195	2770	500	6660	10	1	38958090	3576	5.63	0.37	12	0.04	1631.00	24764.00	13150	20220811	-30.19	8760	20220930	4.79	11420	-19.61	20230524	8860	3.61	20230103	13150	-30.19	20220811	8760	4.79	20220930	0.41	N	183190	500	194 억	1562877	N	N	159	N	N
161	20230704	090722	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9250	0	3	0.00	23561490	2546	2.73	9250	9270	9240	12020	6480	9250	9254.32	4.01	0	-1490	9503	9376	9253	9126	9003	9440	9190	195	2770	500	6660	10	1	38958090	3604	5.67	0.37	12	0.01	1631.00	24764.00	13150	20220811	-29.66	8760	20220930	5.59	11420	-19.00	20230524	8860	4.40	20230103	13150	-29.66	20220811	8760	5.59	20220930	0.41	N	183190	500	194 억	1562877	N	N	159	N	N
162	20230703	160715	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9250	170	2	1.87	850742100	91844	215.54	9140	9380	9130	11800	6360	9080	9262.90	3.97	0	9307	9406	9242	9136	8972	8866	9190	8920	195	2720	500	6530	10	1	38958090	3604	5.67	0.37	12	0.24	1631.00	24764.00	13150	20220811	-29.66	8760	20220930	5.59	11420	-19.00	20230524	8860	4.40	20230103	13150	-29.66	20220811	8760	5.59	20220930	0.39	N	183190	500	194 억	1546781	N	N	159	N	N
163	20230703	150723	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9250	170	2	1.87	819260000	88440	207.55	9140	9380	9130	11800	6360	9080	9263.46	3.97	0	9400	9406	9242	9136	8972	8866	9190	8920	195	2720	500	6530	10	1	38958090	3604	5.67	0.37	12	0.23	1631.00	24764.00	13150	20220811	-29.66	8760	20220930	5.59	11420	-19.00	20230524	8860	4.40	20230103	13150	-29.66	20220811	8760	5.59	20220930	0.39	N	183190	500	194 억	1546781	N	N	508	N	N
164	20230703	140721	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9240	160	2	1.76	708650170	76524	179.58	9140	9380	9130	11800	6360	9080	9260.50	3.97	0	6434	9406	9242	9136	8972	8866	9190	8920	195	2720	500	6530	10	1	38958090	3600	5.67	0.37	12	0.20	1631.00	24764.00	13150	20220811	-29.73	8760	20220930	5.48	11420	-19.09	20230524	8860	4.29	20230103	13150	-29.73	20220811	8760	5.48	20220930	0.39	N	183190	500	194 억	1546781	N	N	508	N	N
165	20230703	130716	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9380	300	2	3.30	671381380	72512	170.17	9140	9380	9130	11800	6360	9080	9258.90	3.97	0	8899	9406	9242	9136	8972	8866	9190	8920	195	2720	500	6530	10	1	38958090	3654	5.75	0.38	12	0.19	1631.00	24764.00	13150	20220811	-28.67	8760	20220930	7.08	11420	-17.86	20230524	8860	5.87	20230103	13150	-28.67	20220811	8760	7.08	20220930	0.39	N	183190	500	194 억	1546781	N	N	508	N	N
166	20230703	120724	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9240	160	2	1.76	398426580	43084	101.11	9140	9350	9130	11800	6360	9080	9247.67	3.97	0	5095	9406	9242	9136	8972	8866	9190	8920	195	2720	500	6530	10	1	38958090	3600	5.67	0.37	12	0.11	1631.00	24764.00	13150	20220811	-29.73	8760	20220930	5.48	11420	-19.09	20230524	8860	4.29	20230103	13150	-29.73	20220811	8760	5.48	20220930	0.39	N	183190	500	194 억	1546781	N	N	508	N	N
167	20230703	110718	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9250	170	2	1.87	353861310	38263	89.79	9140	9350	9130	11800	6360	9080	9248.13	3.97	0	5241	9406	9242	9136	8972	8866	9190	8920	195	2720	500	6530	10	1	38958090	3604	5.67	0.37	12	0.10	1631.00	24764.00	13150	20220811	-29.66	8760	20220930	5.59	11420	-19.00	20230524	8860	4.40	20230103	13150	-29.66	20220811	8760	5.59	20220930	0.39	N	183190	500	194 억	1546781	N	N	508	N	N
168	20230703	100708	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9290	210	2	2.31	251300900	27189	63.81	9140	9350	9130	11800	6360	9080	9242.74	3.97	0	7025	9406	9242	9136	8972	8866	9190	8920	195	2720	500	6530	10	1	38958090	3619	5.70	0.38	12	0.07	1631.00	24764.00	13150	20220811	-29.35	8760	20220930	6.05	11420	-18.65	20230524	8860	4.85	20230103	13150	-29.35	20220811	8760	6.05	20220930	0.39	N	183190	500	194 억	1546781	N	N	508	N	N
169	20230703	090715	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9180	100	2	1.10	29531040	3222	7.56	9140	9250	9130	11800	6360	9080	9165.44	3.97	0	-266	9406	9242	9136	8972	8866	9190	8920	195	2720	500	6530	10	1	38958090	3576	5.63	0.37	12	0.01	1631.00	24764.00	13150	20220811	-30.19	8760	20220930	4.79	11420	-19.61	20230524	8860	3.61	20230103	13150	-30.19	20220811	8760	4.79	20220930	0.39	N	183190	500	194 억	1546781	N	N	508	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History