KissMeData/183190/price/prices-20230801.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	160917	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10010	-150	5	-1.48	550807770	55015	67.58	10160	10160	9940	13200	7120	10160	10011.96	4.84	0	-4666	10460	10310	10200	10050	9940	10255	9995	195	3040	500	7310	10	1	38958090	3900	6.14	0.40	12	0.14	1631.00	24764.00	12900	20220831	-22.40	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	12900	-22.40	20220831	8650	15.72	20230726	0.40	N	183190	500	194 억	1886174	N	N	2	N	N
3	20230831	151142	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10030	-130	5	-1.28	526670580	52605	64.62	10160	10160	9940	13200	7120	10160	10011.80	4.84	0	-3928	10460	10310	10200	10050	9940	10255	9995	195	3040	500	7310	10	1	38958090	3907	6.15	0.41	12	0.14	1631.00	24764.00	12900	20220831	-22.25	8650	20230726	15.95	11420	-12.17	20230524	8650	15.95	20230726	12900	-22.25	20220831	8650	15.95	20230726	0.40	N	183190	500	194 억	1886174	N	N	18	N	N
4	20230831	141248	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10010	-150	5	-1.48	445813020	44548	54.73	10160	10160	9940	13200	7120	10160	10007.48	4.84	0	-2247	10460	10310	10200	10050	9940	10255	9995	195	3040	500	7310	10	1	38958090	3900	6.14	0.40	12	0.11	1631.00	24764.00	12900	20220831	-22.40	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	12900	-22.40	20220831	8650	15.72	20230726	0.40	N	183190	500	194 억	1886174	N	N	18	N	N
5	20230831	131213	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9990	-170	5	-1.67	365699620	36547	44.90	10160	10160	9940	13200	7120	10160	10006.28	4.84	0	-2943	10460	10310	10200	10050	9940	10255	9995	195	3040	500	7310	10	1	38958090	3892	6.13	0.40	12	0.09	1631.00	24764.00	12900	20220831	-22.56	8650	20230726	15.49	11420	-12.52	20230524	8650	15.49	20230726	12900	-22.56	20220831	8650	15.49	20230726	0.40	N	183190	500	194 억	1886174	N	N	18	N	N
6	20230831	121253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9990	-170	5	-1.67	315357630	31510	38.71	10160	10160	9940	13200	7120	10160	10008.18	4.84	0	-1233	10460	10310	10200	10050	9940	10255	9995	195	3040	500	7310	10	1	38958090	3892	6.13	0.40	12	0.08	1631.00	24764.00	12900	20220831	-22.56	8650	20230726	15.49	11420	-12.52	20230524	8650	15.49	20230726	12900	-22.56	20220831	8650	15.49	20230726	0.40	N	183190	500	194 억	1886174	N	N	18	N	N
7	20230831	111726	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10000	-160	5	-1.57	291017380	29076	35.72	10160	10160	9940	13200	7120	10160	10008.85	4.84	0	-529	10460	10310	10200	10050	9940	10255	9995	195	3040	500	7310	10	1	38958090	3896	6.13	0.40	12	0.07	1631.00	24764.00	12900	20220831	-22.48	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	12900	-22.48	20220831	8650	15.61	20230726	0.40	N	183190	500	194 억	1886174	N	N	18	N	N
8	20230831	101341	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10010	-150	5	-1.48	144770690	14413	17.71	10160	10160	9990	13200	7120	10160	10044.45	4.84	0	1383	10460	10310	10200	10050	9940	10255	9995	195	3040	500	7310	10	1	38958090	3900	6.14	0.40	12	0.04	1631.00	24764.00	12900	20220831	-22.40	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	12900	-22.40	20220831	8650	15.72	20230726	0.40	N	183190	500	194 억	1886174	N	N	18	N	N
9	20230831	091206	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10150	-10	5	-0.10	11937760	1178	1.45	10160	10160	10100	13200	7120	10160	10133.92	4.84	0	-147	10460	10310	10200	10050	9940	10255	9995	195	3040	500	7310	10	1	38958090	3954	6.22	0.41	12	0.00	1631.00	24764.00	12900	20220831	-21.32	8650	20230726	17.34	11420	-11.12	20230524	8650	17.34	20230726	12900	-21.32	20220831	8650	17.34	20230726	0.40	N	183190	500	194 억	1886174	N	N	18	N	N
10	20230830	160921	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10160	-70	5	-0.68	820024570	80880	87.96	10280	10350	10090	13290	7170	10230	10138.71	4.80	0	14947	10496	10362	10256	10122	10016	10430	10190	195	3060	500	7360	10	1	38958090	3958	6.23	0.41	12	0.21	1631.00	24764.00	12900	20220831	-21.24	8650	20230726	17.46	11420	-11.03	20230524	8650	17.46	20230726	12900	-21.24	20220831	8650	17.46	20230726	0.38	N	183190	500	194 억	1870992	N	N	18	N	N
11	20230830	151116	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10150	-80	5	-0.78	772652890	76209	82.88	10280	10350	10090	13290	7170	10230	10138.60	4.80	0	15248	10496	10362	10256	10122	10016	10430	10190	195	3060	500	7360	10	1	38958090	3954	6.22	0.41	12	0.20	1631.00	24764.00	12900	20220831	-21.32	8650	20230726	17.34	11420	-11.12	20230524	8650	17.34	20230726	12900	-21.32	20220831	8650	17.34	20230726	0.38	N	183190	500	194 억	1870992	N	N	990	N	N
12	20230830	141205	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10180	-50	5	-0.49	643984460	63527	69.08	10280	10350	10090	13290	7170	10230	10137.18	4.80	0	12651	10496	10362	10256	10122	10016	10430	10190	195	3060	500	7360	10	1	38958090	3966	6.24	0.41	12	0.16	1631.00	24764.00	12900	20220831	-21.09	8650	20230726	17.69	11420	-10.86	20230524	8650	17.69	20230726	12900	-21.09	20220831	8650	17.69	20230726	0.38	N	183190	500	194 억	1870992	N	N	990	N	N
13	20230830	131156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10100	-130	5	-1.27	514547620	50776	55.22	10280	10350	10090	13290	7170	10230	10133.68	4.80	0	8301	10496	10362	10256	10122	10016	10430	10190	195	3060	500	7360	10	1	38958090	3935	6.19	0.41	12	0.13	1631.00	24764.00	12900	20220831	-21.71	8650	20230726	16.76	11420	-11.56	20230524	8650	16.76	20230726	12900	-21.71	20220831	8650	16.76	20230726	0.38	N	183190	500	194 억	1870992	N	N	990	N	N
14	20230830	121208	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10090	-140	5	-1.37	410230780	40450	43.99	10280	10350	10090	13290	7170	10230	10141.68	4.80	0	2186	10496	10362	10256	10122	10016	10430	10190	195	3060	500	7360	10	1	38958090	3931	6.19	0.41	12	0.10	1631.00	24764.00	12900	20220831	-21.78	8650	20230726	16.65	11420	-11.65	20230524	8650	16.65	20230726	12900	-21.78	20220831	8650	16.65	20230726	0.38	N	183190	500	194 억	1870992	N	N	990	N	N
15	20230830	111708	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10140	-90	5	-0.88	278849450	27450	29.85	10280	10350	10120	13290	7170	10230	10158.45	4.80	0	-1813	10496	10362	10256	10122	10016	10430	10190	195	3060	500	7360	10	1	38958090	3950	6.22	0.41	12	0.07	1631.00	24764.00	12900	20220831	-21.40	8650	20230726	17.23	11420	-11.21	20230524	8650	17.23	20230726	12900	-21.40	20220831	8650	17.23	20230726	0.38	N	183190	500	194 억	1870992	N	N	990	N	N
16	20230830	101247	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10140	-90	5	-0.88	141179620	13869	15.08	10280	10350	10140	13290	7170	10230	10179.51	4.80	0	-2763	10496	10362	10256	10122	10016	10430	10190	195	3060	500	7360	10	1	38958090	3950	6.22	0.41	12	0.04	1631.00	24764.00	12900	20220831	-21.40	8650	20230726	17.23	11420	-11.21	20230524	8650	17.23	20230726	12900	-21.40	20220831	8650	17.23	20230726	0.38	N	183190	500	194 억	1870992	N	N	990	N	N
17	20230830	091145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10200	-30	5	-0.29	21222070	2071	2.25	10280	10350	10170	13290	7170	10230	10247.26	4.80	0	-677	10496	10362	10256	10122	10016	10430	10190	195	3060	500	7360	10	1	38958090	3974	6.25	0.41	12	0.01	1631.00	24764.00	12900	20220831	-20.93	8650	20230726	17.92	11420	-10.68	20230524	8650	17.92	20230726	12900	-20.93	20220831	8650	17.92	20230726	0.38	N	183190	500	194 억	1870992	N	N	990	N	N
18	20230829	160915	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10230	90	2	0.89	943876830	91897	69.63	10200	10390	10150	13180	7100	10140	10271.03	4.79	0	5229	10826	10482	10156	9812	9486	10655	9985	195	3040	500	7300	10	1	38958090	3985	6.27	0.41	12	0.24	1631.00	24764.00	12900	20220831	-20.70	8650	20230726	18.27	11420	-10.42	20230524	8650	18.27	20230726	12900	-20.70	20220831	8650	18.27	20230726	0.37	N	183190	500	194 억	1865717	N	N	990	N	N
19	20230829	151128	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10220	80	2	0.79	927574980	90303	68.42	10200	10390	10150	13180	7100	10140	10271.81	4.79	0	5313	10826	10482	10156	9812	9486	10655	9985	195	3040	500	7300	10	1	38958090	3982	6.27	0.41	12	0.23	1631.00	24764.00	12900	20220831	-20.78	8650	20230726	18.15	11420	-10.51	20230524	8650	18.15	20230726	12900	-20.78	20220831	8650	18.15	20230726	0.37	N	183190	500	194 억	1865717	N	N	118	N	N
20	20230829	141249	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10270	130	2	1.28	802099540	78052	59.14	10200	10390	10150	13180	7100	10140	10276.48	4.79	0	7953	10826	10482	10156	9812	9486	10655	9985	195	3040	500	7300	10	1	38958090	4001	6.30	0.41	12	0.20	1631.00	24764.00	12900	20220831	-20.39	8650	20230726	18.73	11420	-10.07	20230524	8650	18.73	20230726	12900	-20.39	20220831	8650	18.73	20230726	0.37	N	183190	500	194 억	1865717	N	N	118	N	N
21	20230829	131154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10290	150	2	1.48	700444650	68157	51.64	10200	10390	10150	13180	7100	10140	10276.93	4.79	0	11883	10826	10482	10156	9812	9486	10655	9985	195	3040	500	7300	10	1	38958090	4009	6.31	0.42	12	0.17	1631.00	24764.00	12900	20220831	-20.23	8650	20230726	18.96	11420	-9.89	20230524	8650	18.96	20230726	12900	-20.23	20220831	8650	18.96	20230726	0.37	N	183190	500	194 억	1865717	N	N	118	N	N
22	20230829	121239	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10270	130	2	1.28	601824560	58581	44.39	10200	10390	10150	13180	7100	10140	10273.37	4.79	0	14789	10826	10482	10156	9812	9486	10655	9985	195	3040	500	7300	10	1	38958090	4001	6.30	0.41	12	0.15	1631.00	24764.00	12900	20220831	-20.39	8650	20230726	18.73	11420	-10.07	20230524	8650	18.73	20230726	12900	-20.39	20220831	8650	18.73	20230726	0.37	N	183190	500	194 억	1865717	N	N	118	N	N
23	20230829	111918	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10250	110	2	1.08	515067610	50132	37.99	10200	10390	10150	13180	7100	10140	10274.23	4.79	0	13425	10826	10482	10156	9812	9486	10655	9985	195	3040	500	7300	10	1	38958090	3993	6.28	0.41	12	0.13	1631.00	24764.00	12900	20220831	-20.54	8650	20230726	18.50	11420	-10.25	20230524	8650	18.50	20230726	12900	-20.54	20220831	8650	18.50	20230726	0.37	N	183190	500	194 억	1865717	N	N	118	N	N
24	20230829	101339	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10340	200	2	1.97	346911090	33774	25.59	10200	10390	10150	13180	7100	10140	10271.54	4.79	0	11139	10826	10482	10156	9812	9486	10655	9985	195	3040	500	7300	10	1	38958090	4028	6.34	0.42	12	0.09	1631.00	24764.00	12900	20220831	-19.84	8650	20230726	19.54	11420	-9.46	20230524	8650	19.54	20230726	12900	-19.84	20220831	8650	19.54	20230726	0.37	N	183190	500	194 억	1865717	N	N	118	N	N
25	20230829	090901	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10190	50	2	0.49	21109640	2074	1.57	10200	10230	10150	13180	7100	10140	10178.23	4.79	0	784	10826	10482	10156	9812	9486	10655	9985	195	3040	500	7300	10	1	38958090	3970	6.25	0.41	12	0.01	1631.00	24764.00	12900	20220831	-21.01	8650	20230726	17.80	11420	-10.77	20230524	8650	17.80	20230726	12900	-21.01	20220831	8650	17.80	20230726	0.37	N	183190	500	194 억	1865717	N	N	118	N	N
26	20230828	160849	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10140	320	2	3.26	1332989730	131537	233.10	9830	10500	9830	12760	6880	9820	10133.95	4.77	0	3254	10073	9946	9773	9646	9473	10010	9710	195	2940	500	7070	10	1	38958090	3950	6.22	0.41	12	0.34	1631.00	24764.00	13000	20220825	-22.00	8650	20230726	17.23	11420	-11.21	20230524	8650	17.23	20230726	12900	-21.40	20220831	8650	17.23	20230726	0.37	N	183190	500	194 억	1859498	N	N	118	N	N
27	20230828	150900	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10180	360	2	3.67	1301218800	128402	227.54	9830	10500	9830	12760	6880	9820	10133.94	4.77	0	2802	10073	9946	9773	9646	9473	10010	9710	195	2940	500	7070	10	1	38958090	3966	6.24	0.41	12	0.33	1631.00	24764.00	13000	20220825	-21.69	8650	20230726	17.69	11420	-10.86	20230524	8650	17.69	20230726	12900	-21.09	20220831	8650	17.69	20230726	0.37	N	183190	500	194 억	1859498	N	N	34	N	N
28	20230828	140900	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10000	180	2	1.83	487442750	48822	86.52	9830	10080	9830	12760	6880	9820	9984.08	4.77	0	3290	10073	9946	9773	9646	9473	10010	9710	195	2940	500	7070	10	1	38958090	3896	6.13	0.40	12	0.13	1631.00	24764.00	13000	20220825	-23.08	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	12900	-22.48	20220831	8650	15.61	20230726	0.37	N	183190	500	194 억	1859498	N	N	34	N	N
29	20230828	130908	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9960	140	2	1.43	424709140	42549	75.40	9830	10080	9830	12760	6880	9820	9981.65	4.77	0	2761	10073	9946	9773	9646	9473	10010	9710	195	2940	500	7070	10	1	38958090	3880	6.11	0.40	12	0.11	1631.00	24764.00	13000	20220825	-23.38	8650	20230726	15.14	11420	-12.78	20230524	8650	15.14	20230726	12900	-22.79	20220831	8650	15.14	20230726	0.37	N	183190	500	194 억	1859498	N	N	34	N	N
30	20230828	120900	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9980	160	2	1.63	381124090	38172	67.64	9830	10080	9830	12760	6880	9820	9984.39	4.77	0	3386	10073	9946	9773	9646	9473	10010	9710	195	2940	500	7070	10	1	38958090	3888	6.12	0.40	12	0.10	1631.00	24764.00	13000	20220825	-23.23	8650	20230726	15.38	11420	-12.61	20230524	8650	15.38	20230726	12900	-22.64	20220831	8650	15.38	20230726	0.37	N	183190	500	194 억	1859498	N	N	34	N	N
31	20230828	110856	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10030	210	2	2.14	328095100	32875	58.26	9830	10080	9830	12760	6880	9820	9980.08	4.77	0	3382	10073	9946	9773	9646	9473	10010	9710	195	2940	500	7070	10	1	38958090	3907	6.15	0.41	12	0.08	1631.00	24764.00	13000	20220825	-22.85	8650	20230726	15.95	11420	-12.17	20230524	8650	15.95	20230726	12900	-22.25	20220831	8650	15.95	20230726	0.37	N	183190	500	194 억	1859498	N	N	34	N	N
32	20230828	100847	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10020	200	2	2.04	191709260	19249	34.11	9830	10080	9830	12760	6880	9820	9959.44	4.77	0	1873	10073	9946	9773	9646	9473	10010	9710	195	2940	500	7070	10	1	38958090	3904	6.14	0.40	12	0.05	1631.00	24764.00	13000	20220825	-22.92	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	12900	-22.33	20220831	8650	15.84	20230726	0.37	N	183190	500	194 억	1859498	N	N	34	N	N
33	20230828	090900	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9850	30	2	0.31	13732020	1389	2.46	9830	9970	9830	12760	6880	9820	9886.26	4.77	0	-227	10073	9946	9773	9646	9473	10010	9710	195	2940	500	7070	10	1	38958090	3837	6.04	0.40	12	0.00	1631.00	24764.00	13000	20220825	-24.23	8650	20230726	13.87	11420	-13.75	20230524	8650	13.87	20230726	12900	-23.64	20220831	8650	13.87	20230726	0.37	N	183190	500	194 억	1859498	N	N	34	N	N
34	20230825	160854	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9820	180	2	1.87	551908800	56430	88.40	9640	9900	9600	12530	6750	9640	9780.41	4.79	0	-6204	9826	9732	9616	9522	9406	9780	9570	195	2890	500	6940	10	1	38958090	3826	6.02	0.40	12	0.14	1631.00	24764.00	13000	20220825	-24.46	8650	20230726	13.53	11420	-14.01	20230524	8650	13.53	20230726	13000	-24.46	20220825	8650	13.53	20230726	0.38	N	183190	500	194 억	1864280	N	N	34	N	N
35	20230825	150858	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9760	120	2	1.24	539574620	55170	86.43	9640	9900	9600	12530	6750	9640	9780.22	4.79	0	-6083	9826	9732	9616	9522	9406	9780	9570	195	2890	500	6940	10	1	38958090	3802	5.98	0.39	12	0.14	1631.00	24764.00	13000	20220825	-24.92	8650	20230726	12.83	11420	-14.54	20230524	8650	12.83	20230726	13000	-24.92	20220825	8650	12.83	20230726	0.38	N	183190	500	194 억	1864280	N	N	109	N	N
36	20230825	140857	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9840	200	2	2.07	459096660	46966	73.58	9640	9900	9600	12530	6750	9640	9775.09	4.79	0	-1355	9826	9732	9616	9522	9406	9780	9570	195	2890	500	6940	10	1	38958090	3833	6.03	0.40	12	0.12	1631.00	24764.00	13000	20220825	-24.31	8650	20230726	13.76	11420	-13.84	20230524	8650	13.76	20230726	13000	-24.31	20220825	8650	13.76	20230726	0.38	N	183190	500	194 억	1864280	N	N	109	N	N
37	20230825	130852	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9800	160	2	1.66	327762140	33617	52.66	9640	9850	9600	12530	6750	9640	9749.89	4.79	0	-567	9826	9732	9616	9522	9406	9780	9570	195	2890	500	6940	10	1	38958090	3818	6.01	0.40	12	0.09	1631.00	24764.00	13000	20220825	-24.62	8650	20230726	13.29	11420	-14.19	20230524	8650	13.29	20230726	13000	-24.62	20220825	8650	13.29	20230726	0.38	N	183190	500	194 억	1864280	N	N	109	N	N
38	20230825	120853	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9810	170	2	1.76	249018940	25568	40.05	9640	9850	9600	12530	6750	9640	9739.48	4.79	0	2588	9826	9732	9616	9522	9406	9780	9570	195	2890	500	6940	10	1	38958090	3822	6.01	0.40	12	0.07	1631.00	24764.00	13000	20220825	-24.54	8650	20230726	13.41	11420	-14.10	20230524	8650	13.41	20230726	13000	-24.54	20220825	8650	13.41	20230726	0.38	N	183190	500	194 억	1864280	N	N	109	N	N
39	20230825	110854	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9800	160	2	1.66	175814060	18096	28.35	9640	9810	9600	12530	6750	9640	9715.63	4.79	0	4426	9826	9732	9616	9522	9406	9780	9570	195	2890	500	6940	10	1	38958090	3818	6.01	0.40	12	0.05	1631.00	24764.00	13000	20220825	-24.62	8650	20230726	13.29	11420	-14.19	20230524	8650	13.29	20230726	13000	-24.62	20220825	8650	13.29	20230726	0.38	N	183190	500	194 억	1864280	N	N	109	N	N
40	20230825	100858	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9690	50	2	0.52	84775360	8750	13.71	9640	9790	9600	12530	6750	9640	9688.61	4.79	0	2267	9826	9732	9616	9522	9406	9780	9570	195	2890	500	6940	10	1	38958090	3775	5.94	0.39	12	0.02	1631.00	24764.00	13000	20220825	-25.46	8650	20230726	12.02	11420	-15.15	20230524	8650	12.02	20230726	13000	-25.46	20220825	8650	12.02	20230726	0.38	N	183190	500	194 억	1864280	N	N	109	N	N
41	20230825	090852	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9630	-10	5	-0.10	9518270	989	1.55	9640	9640	9600	12530	6750	9640	9624.14	4.79	0	833	9826	9732	9616	9522	9406	9780	9570	195	2890	500	6940	10	1	38958090	3752	5.90	0.39	12	0.00	1631.00	24764.00	13000	20220825	-25.92	8650	20230726	11.33	11420	-15.67	20230524	8650	11.33	20230726	13000	-25.92	20220825	8650	11.33	20230726	0.38	N	183190	500	194 억	1864280	N	N	109	N	N
42	20230824	160846	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9640	80	2	0.84	609068120	63698	68.00	9570	9710	9500	12420	6700	9560	9561.77	4.74	0	-15142	9873	9716	9613	9456	9353	9665	9405	195	2860	500	6880	10	1	38958090	3756	5.91	0.39	12	0.16	1631.00	24764.00	13000	20220825	-25.85	8650	20230726	11.45	11420	-15.59	20230524	8650	11.45	20230726	13000	-25.85	20220825	8650	11.45	20230726	0.40	N	183190	500	194 억	1846376	N	N	109	N	N
43	20230824	150846	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9610	50	2	0.52	590861940	61808	65.98	9570	9710	9500	12420	6700	9560	9559.64	4.74	0	-15218	9873	9716	9613	9456	9353	9665	9405	195	2860	500	6880	10	1	38958090	3744	5.89	0.39	12	0.16	1631.00	24764.00	13000	20220825	-26.08	8650	20230726	11.10	11420	-15.85	20230524	8650	11.10	20230726	13000	-26.08	20220825	8650	11.10	20230726	0.40	N	183190	500	194 억	1846376	N	N	22	N	N
44	20230824	140847	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9610	50	2	0.52	510484360	53443	57.05	9570	9710	9500	12420	6700	9560	9551.94	4.74	0	-17257	9873	9716	9613	9456	9353	9665	9405	195	2860	500	6880	10	1	38958090	3744	5.89	0.39	12	0.14	1631.00	24764.00	13000	20220825	-26.08	8650	20230726	11.10	11420	-15.85	20230524	8650	11.10	20230726	13000	-26.08	20220825	8650	11.10	20230726	0.40	N	183190	500	194 억	1846376	N	N	22	N	N
45	20230824	130851	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9610	50	2	0.52	444022400	46514	49.65	9570	9710	9500	12420	6700	9560	9545.99	4.74	0	-13277	9873	9716	9613	9456	9353	9665	9405	195	2860	500	6880	10	1	38958090	3744	5.89	0.39	12	0.12	1631.00	24764.00	13000	20220825	-26.08	8650	20230726	11.10	11420	-15.85	20230524	8650	11.10	20230726	13000	-26.08	20220825	8650	11.10	20230726	0.40	N	183190	500	194 억	1846376	N	N	22	N	N
46	20230824	120854	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9550	-10	5	-0.10	338776580	35529	37.93	9570	9710	9500	12420	6700	9560	9535.21	4.74	0	-10626	9873	9716	9613	9456	9353	9665	9405	195	2860	500	6880	10	1	38958090	3720	5.86	0.39	12	0.09	1631.00	24764.00	13000	20220825	-26.54	8650	20230726	10.40	11420	-16.37	20230524	8650	10.40	20230726	13000	-26.54	20220825	8650	10.40	20230726	0.40	N	183190	500	194 억	1846376	N	N	22	N	N
47	20230824	110849	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9550	-10	5	-0.10	245188580	25730	27.47	9570	9710	9500	12420	6700	9560	9529.29	4.74	0	-7817	9873	9716	9613	9456	9353	9665	9405	195	2860	500	6880	10	1	38958090	3720	5.86	0.39	12	0.07	1631.00	24764.00	13000	20220825	-26.54	8650	20230726	10.40	11420	-16.37	20230524	8650	10.40	20230726	13000	-26.54	20220825	8650	10.40	20230726	0.40	N	183190	500	194 억	1846376	N	N	22	N	N
48	20230824	100845	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9560	0	3	0.00	163063430	17108	18.26	9570	9710	9500	12420	6700	9560	9531.41	4.74	0	-3889	9873	9716	9613	9456	9353	9665	9405	195	2860	500	6880	10	1	38958090	3724	5.86	0.39	12	0.04	1631.00	24764.00	13000	20220825	-26.46	8650	20230726	10.52	11420	-16.29	20230524	8650	10.52	20230726	13000	-26.46	20220825	8650	10.52	20230726	0.40	N	183190	500	194 억	1846376	N	N	22	N	N
49	20230824	090848	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9630	70	2	0.73	9970890	1037	1.11	9570	9710	9570	12420	6700	9560	9615.13	4.74	0	-28	9873	9716	9613	9456	9353	9665	9405	195	2860	500	6880	10	1	38958090	3752	5.90	0.39	12	0.00	1631.00	24764.00	13000	20220825	-25.92	8650	20230726	11.33	11420	-15.67	20230524	8650	11.33	20230726	13000	-25.92	20220825	8650	11.33	20230726	0.40	N	183190	500	194 억	1846376	N	N	22	N	N
50	20230823	160844	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9560	-130	5	-1.34	897042040	93671	141.55	9700	9770	9510	12590	6790	9690	9576.52	4.67	0	26853	10123	9906	9703	9486	9283	9805	9385	195	2900	500	6970	10	1	38958090	3724	5.86	0.39	12	0.24	1631.00	24764.00	13000	20220825	-26.46	8650	20230726	10.52	11420	-16.29	20230524	8650	10.52	20230726	13000	-26.46	20220825	8650	10.52	20230726	0.39	N	183190	500	194 억	1818704	N	N	22	N	N
51	20230823	150844	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9570	-120	5	-1.24	879628680	91851	138.80	9700	9770	9510	12590	6790	9690	9576.68	4.67	0	26581	10123	9906	9703	9486	9283	9805	9385	195	2900	500	6970	10	1	38958090	3728	5.87	0.39	12	0.24	1631.00	24764.00	13000	20220825	-26.38	8650	20230726	10.64	11420	-16.20	20230524	8650	10.64	20230726	13000	-26.38	20220825	8650	10.64	20230726	0.39	N	183190	500	194 억	1818704	N	N	90	N	N
52	20230823	140851	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9620	-70	5	-0.72	803786870	83944	126.85	9700	9770	9510	12590	6790	9690	9575.26	4.67	0	26180	10123	9906	9703	9486	9283	9805	9385	195	2900	500	6970	10	1	38958090	3748	5.90	0.39	12	0.22	1631.00	24764.00	13000	20220825	-26.00	8650	20230726	11.21	11420	-15.76	20230524	8650	11.21	20230726	13000	-26.00	20220825	8650	11.21	20230726	0.39	N	183190	500	194 억	1818704	N	N	90	N	N
53	20230823	130843	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9650	-40	5	-0.41	705097170	73641	111.28	9700	9770	9510	12590	6790	9690	9574.78	4.67	0	23800	10123	9906	9703	9486	9283	9805	9385	195	2900	500	6970	10	1	38958090	3759	5.92	0.39	12	0.19	1631.00	24764.00	13000	20220825	-25.77	8650	20230726	11.56	11420	-15.50	20230524	8650	11.56	20230726	13000	-25.77	20220825	8650	11.56	20230726	0.39	N	183190	500	194 억	1818704	N	N	90	N	N
54	20230823	120849	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9560	-130	5	-1.34	578200140	60400	91.27	9700	9770	9510	12590	6790	9690	9572.83	4.67	0	17033	10123	9906	9703	9486	9283	9805	9385	195	2900	500	6970	10	1	38958090	3724	5.86	0.39	12	0.16	1631.00	24764.00	13000	20220825	-26.46	8650	20230726	10.52	11420	-16.29	20230524	8650	10.52	20230726	13000	-26.46	20220825	8650	10.52	20230726	0.39	N	183190	500	194 억	1818704	N	N	90	N	N
55	20230823	110843	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9520	-170	5	-1.75	407421270	42515	64.25	9700	9770	9520	12590	6790	9690	9582.98	4.67	0	9077	10123	9906	9703	9486	9283	9805	9385	195	2900	500	6970	10	1	38958090	3709	5.84	0.38	12	0.11	1631.00	24764.00	13000	20220825	-26.77	8650	20230726	10.06	11420	-16.64	20230524	8650	10.06	20230726	13000	-26.77	20220825	8650	10.06	20230726	0.39	N	183190	500	194 억	1818704	N	N	90	N	N
56	20230823	100844	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9580	-110	5	-1.14	214288840	22265	33.65	9700	9770	9560	12590	6790	9690	9624.45	4.67	0	6412	10123	9906	9703	9486	9283	9805	9385	195	2900	500	6970	10	1	38958090	3732	5.87	0.39	12	0.06	1631.00	24764.00	13000	20220825	-26.31	8650	20230726	10.75	11420	-16.11	20230524	8650	10.75	20230726	13000	-26.31	20220825	8650	10.75	20230726	0.39	N	183190	500	194 억	1818704	N	N	90	N	N
57	20230823	090851	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9680	-10	5	-0.10	20429170	2108	3.19	9700	9770	9650	12590	6790	9690	9691.26	4.67	0	1319	10123	9906	9703	9486	9283	9805	9385	195	2900	500	6970	10	1	38958090	3771	5.94	0.39	12	0.01	1631.00	24764.00	13000	20220825	-25.54	8650	20230726	11.91	11420	-15.24	20230524	8650	11.91	20230726	13000	-25.54	20220825	8650	11.91	20230726	0.39	N	183190	500	194 억	1818704	N	N	90	N	N
58	20230822	160839	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9690	-190	5	-1.92	644417860	66059	106.76	9920	9920	9500	12840	6920	9880	9755.19	4.65	0	-10898	10253	10066	9973	9786	9693	10020	9740	195	2960	500	7110	10	1	38958090	3775	5.94	0.39	12	0.17	1631.00	24764.00	13000	20220825	-25.46	8650	20230726	12.02	11420	-15.15	20230524	8650	12.02	20230726	13000	-25.46	20220825	8650	12.02	20230726	0.46	N	183190	500	194 억	1812210	N	N	90	N	N
59	20230822	150841	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9740	-140	5	-1.42	622683070	63817	103.14	9920	9920	9500	12840	6920	9880	9757.32	4.65	0	-9595	10253	10066	9973	9786	9693	10020	9740	195	2960	500	7110	10	1	38958090	3795	5.97	0.39	12	0.16	1631.00	24764.00	13000	20220825	-25.08	8650	20230726	12.60	11420	-14.71	20230524	8650	12.60	20230726	13000	-25.08	20220825	8650	12.60	20230726	0.46	N	183190	500	194 억	1812210	N	N	26	N	N
60	20230822	140842	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9780	-100	5	-1.01	538451780	55187	89.19	9920	9920	9500	12840	6920	9880	9756.86	4.65	0	-7345	10253	10066	9973	9786	9693	10020	9740	195	2960	500	7110	10	1	38958090	3810	6.00	0.39	12	0.14	1631.00	24764.00	13000	20220825	-24.77	8650	20230726	13.06	11420	-14.36	20230524	8650	13.06	20230726	13000	-24.77	20220825	8650	13.06	20230726	0.46	N	183190	500	194 억	1812210	N	N	26	N	N
61	20230822	130839	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9690	-190	5	-1.92	433161180	44370	71.71	9920	9920	9500	12840	6920	9880	9762.48	4.65	0	-4167	10253	10066	9973	9786	9693	10020	9740	195	2960	500	7110	10	1	38958090	3775	5.94	0.39	12	0.11	1631.00	24764.00	13000	20220825	-25.46	8650	20230726	12.02	11420	-15.15	20230524	8650	12.02	20230726	13000	-25.46	20220825	8650	12.02	20230726	0.46	N	183190	500	194 억	1812210	N	N	26	N	N
62	20230822	120826	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9700	-180	5	-1.82	385139230	39419	63.71	9920	9920	9500	12840	6920	9880	9770.40	4.65	0	-1559	10253	10066	9973	9786	9693	10020	9740	195	2960	500	7110	10	1	38958090	3779	5.95	0.39	12	0.10	1631.00	24764.00	13000	20220825	-25.38	8650	20230726	12.14	11420	-15.06	20230524	8650	12.14	20230726	13000	-25.38	20220825	8650	12.14	20230726	0.46	N	183190	500	194 억	1812210	N	N	26	N	N
63	20230822	110838	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9690	-190	5	-1.92	327463890	33481	54.11	9920	9920	9500	12840	6920	9880	9780.59	4.65	0	799	10253	10066	9973	9786	9693	10020	9740	195	2960	500	7110	10	1	38958090	3775	5.94	0.39	12	0.09	1631.00	24764.00	13000	20220825	-25.46	8650	20230726	12.02	11420	-15.15	20230524	8650	12.02	20230726	13000	-25.46	20220825	8650	12.02	20230726	0.46	N	183190	500	194 억	1812210	N	N	26	N	N
64	20230822	100835	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9780	-100	5	-1.01	212154420	21654	35.00	9920	9920	9500	12840	6920	9880	9797.47	4.65	0	4087	10253	10066	9973	9786	9693	10020	9740	195	2960	500	7110	10	1	38958090	3810	6.00	0.39	12	0.06	1631.00	24764.00	13000	20220825	-24.77	8650	20230726	13.06	11420	-14.36	20230524	8650	13.06	20230726	13000	-24.77	20220825	8650	13.06	20230726	0.46	N	183190	500	194 억	1812210	N	N	26	N	N
65	20230822	090836	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9870	-10	5	-0.10	25636460	2596	4.20	9920	9920	9860	12840	6920	9880	9875.37	4.65	0	834	10253	10066	9973	9786	9693	10020	9740	195	2960	500	7110	10	1	38958090	3845	6.05	0.40	12	0.01	1631.00	24764.00	13000	20220825	-24.08	8650	20230726	14.10	11420	-13.57	20230524	8650	14.10	20230726	13000	-24.08	20220825	8650	14.10	20230726	0.46	N	183190	500	194 억	1812210	N	N	26	N	N
66	20230821	160833	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9880	-130	5	-1.30	619659340	61863	55.27	10090	10160	9880	13010	7010	10010	10026.45	4.66	0	-5490	10243	10126	10003	9886	9763	10130	9890	195	3000	500	7200	10	1	38958090	3849	6.06	0.40	12	0.16	1631.00	24764.00	13000	20220825	-24.00	8650	20230726	14.22	11420	-13.49	20230524	8650	14.22	20230726	13000	-24.00	20220825	8650	14.22	20230726	0.47	N	183190	500	194 억	1815766	N	N	26	N	N
67	20230821	150840	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9950	-60	5	-0.60	501921580	49975	44.65	10090	10160	9910	13010	7010	10010	10043.45	4.66	0	-4771	10243	10126	10003	9886	9763	10130	9890	195	3000	500	7200	10	1	38958090	3876	6.10	0.40	12	0.13	1631.00	24764.00	13000	20220825	-23.46	8650	20230726	15.03	11420	-12.87	20230524	8650	15.03	20230726	13000	-23.46	20220825	8650	15.03	20230726	0.47	N	183190	500	194 억	1815766	N	N	217	N	N
68	20230821	140836	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10040	30	2	0.30	442027960	43989	39.30	10090	10160	9910	13010	7010	10010	10048.60	4.66	0	-2909	10243	10126	10003	9886	9763	10130	9890	195	3000	500	7200	10	1	38958090	3911	6.16	0.41	12	0.11	1631.00	24764.00	13000	20220825	-22.77	8650	20230726	16.07	11420	-12.08	20230524	8650	16.07	20230726	13000	-22.77	20220825	8650	16.07	20230726	0.47	N	183190	500	194 억	1815766	N	N	217	N	N
69	20230821	130846	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10020	10	2	0.10	382521520	38053	34.00	10090	10160	9910	13010	7010	10010	10052.34	4.66	0	-1934	10243	10126	10003	9886	9763	10130	9890	195	3000	500	7200	10	1	38958090	3904	6.14	0.40	12	0.10	1631.00	24764.00	13000	20220825	-22.92	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	13000	-22.92	20220825	8650	15.84	20230726	0.47	N	183190	500	194 억	1815766	N	N	217	N	N
70	20230821	120842	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10020	10	2	0.10	308348420	30625	27.36	10090	10160	9940	13010	7010	10010	10068.52	4.66	0	-514	10243	10126	10003	9886	9763	10130	9890	195	3000	500	7200	10	1	38958090	3904	6.14	0.40	12	0.08	1631.00	24764.00	13000	20220825	-22.92	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	13000	-22.92	20220825	8650	15.84	20230726	0.47	N	183190	500	194 억	1815766	N	N	217	N	N
71	20230821	110836	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10060	50	2	0.50	278296120	27627	24.68	10090	10160	9940	13010	7010	10010	10073.34	4.66	0	246	10243	10126	10003	9886	9763	10130	9890	195	3000	500	7200	10	1	38958090	3919	6.17	0.41	12	0.07	1631.00	24764.00	13000	20220825	-22.62	8650	20230726	16.30	11420	-11.91	20230524	8650	16.30	20230726	13000	-22.62	20220825	8650	16.30	20230726	0.47	N	183190	500	194 억	1815766	N	N	217	N	N
72	20230821	100834	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10140	130	2	1.30	193145860	19160	17.12	10090	10160	9940	13010	7010	10010	10080.68	4.66	0	154	10243	10126	10003	9886	9763	10130	9890	195	3000	500	7200	10	1	38958090	3950	6.22	0.41	12	0.05	1631.00	24764.00	13000	20220825	-22.00	8650	20230726	17.23	11420	-11.21	20230524	8650	17.23	20230726	13000	-22.00	20220825	8650	17.23	20230726	0.47	N	183190	500	194 억	1815766	N	N	217	N	N
73	20230821	090842	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10030	20	2	0.20	25135900	2512	2.24	10090	10120	9940	13010	7010	10010	10006.33	4.66	0	59	10243	10126	10003	9886	9763	10130	9890	195	3000	500	7200	10	1	38958090	3907	6.15	0.41	12	0.01	1631.00	24764.00	13000	20220825	-22.85	8650	20230726	15.95	11420	-12.17	20230524	8650	15.95	20230726	13000	-22.85	20220825	8650	15.95	20230726	0.47	N	183190	500	194 억	1815766	N	N	217	N	N
74	20230818	160836	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10010	0	3	0.00	1118737140	111788	145.03	10010	10120	9880	13010	7010	10010	10007.67	4.67	0	-3998	10250	10130	9930	9810	9610	10030	9710	195	3000	500	7200	10	1	38958090	3900	6.14	0.40	12	0.29	1631.00	24764.00	13000	20220825	-23.00	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	13000	-23.00	20220825	8650	15.72	20230726	0.39	N	183190	500	194 억	1818116	N	N	217	N	N
75	20230818	150827	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9930	-80	5	-0.80	1064081500	106286	137.89	10010	10120	9900	13010	7010	10010	10011.49	4.67	0	-3643	10250	10130	9930	9810	9610	10030	9710	195	3000	500	7200	10	1	38958090	3869	6.09	0.40	12	0.27	1631.00	24764.00	13000	20220825	-23.62	8650	20230726	14.80	11420	-13.05	20230524	8650	14.80	20230726	13000	-23.62	20220825	8650	14.80	20230726	0.39	N	183190	500	194 억	1818116	N	N	27	N	N
76	20230818	140833	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10070	60	2	0.60	917567120	91630	118.88	10010	10120	9900	13010	7010	10010	10013.83	4.67	0	-656	10250	10130	9930	9810	9610	10030	9710	195	3000	500	7200	10	1	38958090	3923	6.17	0.41	12	0.24	1631.00	24764.00	13000	20220825	-22.54	8650	20230726	16.42	11420	-11.82	20230524	8650	16.42	20230726	13000	-22.54	20220825	8650	16.42	20230726	0.39	N	183190	500	194 억	1818116	N	N	27	N	N
77	20230818	130827	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10090	80	2	0.80	858641620	85781	111.29	10010	10120	9900	13010	7010	10010	10009.69	4.67	0	899	10250	10130	9930	9810	9610	10030	9710	195	3000	500	7200	10	1	38958090	3931	6.19	0.41	12	0.22	1631.00	24764.00	13000	20220825	-22.38	8650	20230726	16.65	11420	-11.65	20230524	8650	16.65	20230726	13000	-22.38	20220825	8650	16.65	20230726	0.39	N	183190	500	194 억	1818116	N	N	27	N	N
78	20230818	120840	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10020	10	2	0.10	793831580	79331	102.92	10010	10120	9900	13010	7010	10010	10006.57	4.67	0	901	10250	10130	9930	9810	9610	10030	9710	195	3000	500	7200	10	1	38958090	3904	6.14	0.40	12	0.20	1631.00	24764.00	13000	20220825	-22.92	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	13000	-22.92	20220825	8650	15.84	20230726	0.39	N	183190	500	194 억	1818116	N	N	27	N	N
79	20230818	110830	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10000	-10	5	-0.10	704803150	70431	91.37	10010	10120	9900	13010	7010	10010	10007.00	4.67	0	2141	10250	10130	9930	9810	9610	10030	9710	195	3000	500	7200	10	1	38958090	3896	6.13	0.40	12	0.18	1631.00	24764.00	13000	20220825	-23.08	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	13000	-23.08	20220825	8650	15.61	20230726	0.39	N	183190	500	194 억	1818116	N	N	27	N	N
80	20230818	100834	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9960	-50	5	-0.50	642581860	64167	83.25	10010	10120	9900	13010	7010	10010	10014.22	4.67	0	1791	10250	10130	9930	9810	9610	10030	9710	195	3000	500	7200	10	1	38958090	3880	6.11	0.40	12	0.16	1631.00	24764.00	13000	20220825	-23.38	8650	20230726	15.14	11420	-12.78	20230524	8650	15.14	20230726	13000	-23.38	20220825	8650	15.14	20230726	0.39	N	183190	500	194 억	1818116	N	N	27	N	N
81	20230818	090838	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10010	0	3	0.00	335914340	33590	43.58	10010	10050	9980	13010	7010	10010	10000.40	4.67	0	15761	10250	10130	9930	9810	9610	10030	9710	195	3000	500	7200	10	1	38958090	3900	6.14	0.40	12	0.09	1631.00	24764.00	13000	20220825	-23.00	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	13000	-23.00	20220825	8650	15.72	20230726	0.39	N	183190	500	194 억	1818116	N	N	27	N	N
82	20230817	160835	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10010	-40	5	-0.40	755126400	76538	71.57	10050	10050	9730	13060	7040	10050	9865.99	4.68	0	-8937	10390	10220	10060	9890	9730	10140	9810	195	3010	500	7230	10	1	38958090	3900	6.14	0.40	12	0.20	1631.00	24764.00	13050	20220816	-23.30	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	13000	-23.00	20220825	8650	15.72	20230726	0.35	N	183190	500	194 억	1822692	N	N	27	N	N
83	20230817	150840	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9910	-140	5	-1.39	728982490	73914	69.11	10050	10050	9730	13060	7040	10050	9862.58	4.68	0	-9222	10390	10220	10060	9890	9730	10140	9810	195	3010	500	7230	10	1	38958090	3861	6.08	0.40	12	0.19	1631.00	24764.00	13050	20220816	-24.06	8650	20230726	14.57	11420	-13.22	20230524	8650	14.57	20230726	13000	-23.77	20220825	8650	14.57	20230726	0.35	N	183190	500	194 억	1822692	N	N	11	N	N
84	20230817	140832	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9940	-110	5	-1.09	563008190	57207	53.49	10050	10050	9730	13060	7040	10050	9841.60	4.68	0	-10669	10390	10220	10060	9890	9730	10140	9810	195	3010	500	7230	10	1	38958090	3872	6.09	0.40	12	0.15	1631.00	24764.00	13050	20220816	-23.83	8650	20230726	14.91	11420	-12.96	20230524	8650	14.91	20230726	13000	-23.54	20220825	8650	14.91	20230726	0.35	N	183190	500	194 억	1822692	N	N	11	N	N
85	20230817	130830	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9980	-70	5	-0.70	482401110	49095	45.91	10050	10050	9730	13060	7040	10050	9825.87	4.68	0	-8668	10390	10220	10060	9890	9730	10140	9810	195	3010	500	7230	10	1	38958090	3888	6.12	0.40	12	0.13	1631.00	24764.00	13050	20220816	-23.52	8650	20230726	15.38	11420	-12.61	20230524	8650	15.38	20230726	13000	-23.23	20220825	8650	15.38	20230726	0.35	N	183190	500	194 억	1822692	N	N	11	N	N
86	20230817	120833	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9940	-110	5	-1.09	447945500	45634	42.67	10050	10050	9730	13060	7040	10050	9816.05	4.68	0	-6193	10390	10220	10060	9890	9730	10140	9810	195	3010	500	7230	10	1	38958090	3872	6.09	0.40	12	0.12	1631.00	24764.00	13050	20220816	-23.83	8650	20230726	14.91	11420	-12.96	20230524	8650	14.91	20230726	13000	-23.54	20220825	8650	14.91	20230726	0.35	N	183190	500	194 억	1822692	N	N	11	N	N
87	20230817	110833	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9820	-230	5	-2.29	393130330	40098	37.49	10050	10050	9730	13060	7040	10050	9804.24	4.68	0	-4328	10390	10220	10060	9890	9730	10140	9810	195	3010	500	7230	10	1	38958090	3826	6.02	0.40	12	0.10	1631.00	24764.00	13050	20220816	-24.75	8650	20230726	13.53	11420	-14.01	20230524	8650	13.53	20230726	13000	-24.46	20220825	8650	13.53	20230726	0.35	N	183190	500	194 억	1822692	N	N	11	N	N
88	20230817	100828	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9780	-270	5	-2.69	277400020	28284	26.45	10050	10050	9730	13060	7040	10050	9807.67	4.68	0	-4433	10390	10220	10060	9890	9730	10140	9810	195	3010	500	7230	10	1	38958090	3810	6.00	0.39	12	0.07	1631.00	24764.00	13050	20220816	-25.06	8650	20230726	13.06	11420	-14.36	20230524	8650	13.06	20230726	13000	-24.77	20220825	8650	13.06	20230726	0.35	N	183190	500	194 억	1822692	N	N	11	N	N
89	20230817	090828	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9820	-230	5	-2.29	19587020	1973	1.84	10050	10050	9820	13060	7040	10050	9927.53	4.68	0	-1108	10390	10220	10060	9890	9730	10140	9810	195	3010	500	7230	10	1	38958090	3826	6.02	0.40	12	0.01	1631.00	24764.00	13050	20220816	-24.75	8650	20230726	13.53	11420	-14.01	20230524	8650	13.53	20230726	13000	-24.46	20220825	8650	13.53	20230726	0.35	N	183190	500	194 억	1822692	N	N	11	N	N
90	20230816	160833	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10050	-60	5	-0.59	1073779840	106809	93.03	10110	10230	9900	13140	7080	10110	10053.27	4.71	0	-26805	10636	10372	10116	9852	9596	10505	9985	195	3030	500	7270	10	1	38958090	3915	6.16	0.41	12	0.27	1631.00	24764.00	13150	20220812	-23.57	8650	20230726	16.18	11420	-12.00	20230524	8650	16.18	20230726	13050	-22.99	20220816	8650	16.18	20230726	0.37	N	183190	500	194 억	1833490	N	N	11	N	N
91	20230816	150834	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10020	-90	5	-0.89	1053567960	104794	91.28	10110	10230	9900	13140	7080	10110	10053.70	4.71	0	-27128	10636	10372	10116	9852	9596	10505	9985	195	3030	500	7270	10	1	38958090	3904	6.14	0.40	12	0.27	1631.00	24764.00	13150	20220812	-23.80	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	13050	-23.22	20220816	8650	15.84	20230726	0.37	N	183190	500	194 억	1833490	N	N	10	N	N
92	20230816	140833	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10050	-60	5	-0.59	990400890	98501	85.80	10110	10230	9900	13140	7080	10110	10054.72	4.71	0	-25896	10636	10372	10116	9852	9596	10505	9985	195	3030	500	7270	10	1	38958090	3915	6.16	0.41	12	0.25	1631.00	24764.00	13150	20220812	-23.57	8650	20230726	16.18	11420	-12.00	20230524	8650	16.18	20230726	13050	-22.99	20220816	8650	16.18	20230726	0.37	N	183190	500	194 억	1833490	N	N	10	N	N
93	20230816	130830	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10050	-60	5	-0.59	898804290	89347	77.82	10110	10230	9900	13140	7080	10110	10059.70	4.71	0	-25244	10636	10372	10116	9852	9596	10505	9985	195	3030	500	7270	10	1	38958090	3915	6.16	0.41	12	0.23	1631.00	24764.00	13150	20220812	-23.57	8650	20230726	16.18	11420	-12.00	20230524	8650	16.18	20230726	13050	-22.99	20220816	8650	16.18	20230726	0.37	N	183190	500	194 억	1833490	N	N	10	N	N
94	20230816	120842	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10120	10	2	0.10	813594890	80874	70.44	10110	10230	9900	13140	7080	10110	10060.02	4.71	0	-23414	10636	10372	10116	9852	9596	10505	9985	195	3030	500	7270	10	1	38958090	3943	6.20	0.41	12	0.21	1631.00	24764.00	13150	20220812	-23.04	8650	20230726	16.99	11420	-11.38	20230524	8650	16.99	20230726	13050	-22.45	20220816	8650	16.99	20230726	0.37	N	183190	500	194 억	1833490	N	N	10	N	N
95	20230816	110838	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10090	-20	5	-0.20	614680000	61252	53.35	10110	10170	9900	13140	7080	10110	10035.25	4.71	0	-26157	10636	10372	10116	9852	9596	10505	9985	195	3030	500	7270	10	1	38958090	3931	6.19	0.41	12	0.16	1631.00	24764.00	13150	20220812	-23.27	8650	20230726	16.65	11420	-11.65	20230524	8650	16.65	20230726	13050	-22.68	20220816	8650	16.65	20230726	0.37	N	183190	500	194 억	1833490	N	N	10	N	N
96	20230816	100835	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10070	-40	5	-0.40	490911660	48956	42.64	10110	10170	9900	13140	7080	10110	10027.59	4.71	0	-24968	10636	10372	10116	9852	9596	10505	9985	195	3030	500	7270	10	1	38958090	3923	6.17	0.41	12	0.13	1631.00	24764.00	13150	20220812	-23.42	8650	20230726	16.42	11420	-11.82	20230524	8650	16.42	20230726	13050	-22.84	20220816	8650	16.42	20230726	0.37	N	183190	500	194 억	1833490	N	N	10	N	N
97	20230816	090831	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10020	-90	5	-0.89	86642300	8582	7.48	10110	10120	10010	13140	7080	10110	10095.80	4.71	0	-5989	10636	10372	10116	9852	9596	10505	9985	195	3030	500	7270	10	1	38958090	3904	6.14	0.40	12	0.02	1631.00	24764.00	13150	20220812	-23.80	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	13050	-23.22	20220816	8650	15.84	20230726	0.37	N	183190	500	194 억	1833490	N	N	10	N	N
98	20230814	160823	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10110	100	2	1.00	1153200200	114239	254.28	10020	10380	9860	13010	7010	10010	10094.54	4.71	0	-5465	10303	10156	9983	9836	9663	10230	9910	195	3000	500	7200	10	1	38958090	3939	6.20	0.41	12	0.29	1631.00	24764.00	13150	20220811	-23.12	8650	20230726	16.88	11420	-11.47	20230524	8650	16.88	20230726	13050	-22.53	20220816	8650	16.88	20230726	0.37	N	183190	500	194 억	1836260	N	N	10	N	N
99	20230814	150820	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10180	170	2	1.70	1103059700	109290	243.26	10020	10380	9860	13010	7010	10010	10092.96	4.71	0	-5345	10303	10156	9983	9836	9663	10230	9910	195	3000	500	7200	10	1	38958090	3966	6.24	0.41	12	0.28	1631.00	24764.00	13150	20220811	-22.59	8650	20230726	17.69	11420	-10.86	20230524	8650	17.69	20230726	13050	-21.99	20220816	8650	17.69	20230726	0.37	N	183190	500	194 억	1836260	N	N	23	N	N
100	20230814	140822	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9980	-30	5	-0.30	562376810	56215	125.13	10020	10140	9860	13010	7010	10010	10004.03	4.71	0	-3901	10303	10156	9983	9836	9663	10230	9910	195	3000	500	7200	10	1	38958090	3888	6.12	0.40	12	0.14	1631.00	24764.00	13150	20220811	-24.11	8650	20230726	15.38	11420	-12.61	20230524	8650	15.38	20230726	13050	-23.52	20220816	8650	15.38	20230726	0.37	N	183190	500	194 억	1836260	N	N	23	N	N
101	20230814	130814	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10020	10	2	0.10	463772950	46338	103.14	10020	10140	9860	13010	7010	10010	10008.48	4.71	0	-3400	10303	10156	9983	9836	9663	10230	9910	195	3000	500	7200	10	1	38958090	3904	6.14	0.40	12	0.12	1631.00	24764.00	13150	20220811	-23.80	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	13050	-23.22	20220816	8650	15.84	20230726	0.37	N	183190	500	194 억	1836260	N	N	23	N	N
102	20230814	120820	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10040	30	2	0.30	370214660	37001	82.36	10020	10140	9860	13010	7010	10010	10005.53	4.71	0	-4554	10303	10156	9983	9836	9663	10230	9910	195	3000	500	7200	10	1	38958090	3911	6.16	0.41	12	0.09	1631.00	24764.00	13150	20220811	-23.65	8650	20230726	16.07	11420	-12.08	20230524	8650	16.07	20230726	13050	-23.07	20220816	8650	16.07	20230726	0.37	N	183190	500	194 억	1836260	N	N	23	N	N
103	20230814	110815	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10060	50	2	0.50	295348800	29543	65.76	10020	10140	9860	13010	7010	10010	9997.25	4.71	0	-2217	10303	10156	9983	9836	9663	10230	9910	195	3000	500	7200	10	1	38958090	3919	6.17	0.41	12	0.08	1631.00	24764.00	13150	20220811	-23.50	8650	20230726	16.30	11420	-11.91	20230524	8650	16.30	20230726	13050	-22.91	20220816	8650	16.30	20230726	0.37	N	183190	500	194 억	1836260	N	N	23	N	N
104	20230814	100816	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9980	-30	5	-0.30	201702280	20179	44.92	10020	10140	9860	13010	7010	10010	9995.65	4.71	0	-3291	10303	10156	9983	9836	9663	10230	9910	195	3000	500	7200	10	1	38958090	3888	6.12	0.40	12	0.05	1631.00	24764.00	13150	20220811	-24.11	8650	20230726	15.38	11420	-12.61	20230524	8650	15.38	20230726	13050	-23.52	20220816	8650	15.38	20230726	0.37	N	183190	500	194 억	1836260	N	N	23	N	N
105	20230814	090815	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9880	-130	5	-1.30	54934860	5516	12.28	10020	10030	9860	13010	7010	10010	9959.18	4.71	0	-2734	10303	10156	9983	9836	9663	10230	9910	195	3000	500	7200	10	1	38958090	3849	6.06	0.40	12	0.01	1631.00	24764.00	13150	20220811	-24.87	8650	20230726	14.22	11420	-13.49	20230524	8650	14.22	20230726	13050	-24.29	20220816	8650	14.22	20230726	0.37	N	183190	500	194 억	1836260	N	N	23	N	N
106	20230811	160816	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10010	100	2	1.01	448370190	44766	32.71	9880	10130	9810	12880	6940	9910	10015.88	4.71	0	-5077	10370	10140	9970	9740	9570	10055	9655	195	2970	500	7130	10	1	38958090	3900	6.14	0.40	12	0.11	1631.00	24764.00	13150	20220811	-23.88	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	13150	-23.88	20220811	8650	15.72	20230726	0.37	N	183190	500	194 억	1836283	N	N	23	N	N
107	20230811	150812	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9970	60	2	0.61	435459650	43474	31.76	9880	10130	9810	12880	6940	9910	10016.55	4.71	0	-4850	10370	10140	9970	9740	9570	10055	9655	195	2970	500	7130	10	1	38958090	3884	6.11	0.40	12	0.11	1631.00	24764.00	13150	20220811	-24.18	8650	20230726	15.26	11420	-12.70	20230524	8650	15.26	20230726	13150	-24.18	20220811	8650	15.26	20230726	0.37	N	183190	500	194 억	1836283	N	N	78	N	N
108	20230811	140810	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9990	80	2	0.81	386437040	38569	28.18	9880	10130	9810	12880	6940	9910	10019.37	4.71	0	-2826	10370	10140	9970	9740	9570	10055	9655	195	2970	500	7130	10	1	38958090	3892	6.13	0.40	12	0.10	1631.00	24764.00	13150	20220811	-24.03	8650	20230726	15.49	11420	-12.52	20230524	8650	15.49	20230726	13150	-24.03	20220811	8650	15.49	20230726	0.37	N	183190	500	194 억	1836283	N	N	78	N	N
109	20230811	130809	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10020	110	2	1.11	338025990	33729	24.64	9880	10130	9810	12880	6940	9910	10021.82	4.71	0	-536	10370	10140	9970	9740	9570	10055	9655	195	2970	500	7130	10	1	38958090	3904	6.14	0.40	12	0.09	1631.00	24764.00	13150	20220811	-23.80	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	13150	-23.80	20220811	8650	15.84	20230726	0.37	N	183190	500	194 억	1836283	N	N	78	N	N
110	20230811	120802	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10020	110	2	1.11	302891190	30222	22.08	9880	10130	9810	12880	6940	9910	10022.21	4.71	0	423	10370	10140	9970	9740	9570	10055	9655	195	2970	500	7130	10	1	38958090	3904	6.14	0.40	12	0.08	1631.00	24764.00	13150	20220811	-23.80	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	13150	-23.80	20220811	8650	15.84	20230726	0.37	N	183190	500	194 억	1836283	N	N	78	N	N
111	20230811	110802	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10050	140	2	1.41	238865840	23839	17.42	9880	10130	9810	12880	6940	9910	10019.96	4.71	0	1407	10370	10140	9970	9740	9570	10055	9655	195	2970	500	7130	10	1	38958090	3915	6.16	0.41	12	0.06	1631.00	24764.00	13150	20220811	-23.57	8650	20230726	16.18	11420	-12.00	20230524	8650	16.18	20230726	13150	-23.57	20220811	8650	16.18	20230726	0.37	N	183190	500	194 억	1836283	N	N	78	N	N
112	20230811	100800	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10100	190	2	1.92	164496000	16449	12.02	9880	10130	9810	12880	6940	9910	10000.36	4.71	0	3673	10370	10140	9970	9740	9570	10055	9655	195	2970	500	7130	10	1	38958090	3935	6.19	0.41	12	0.04	1631.00	24764.00	13150	20220811	-23.19	8650	20230726	16.76	11420	-11.56	20230524	8650	16.76	20230726	13150	-23.19	20220811	8650	16.76	20230726	0.37	N	183190	500	194 억	1836283	N	N	78	N	N
113	20230811	090809	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9950	40	2	0.40	47730160	4833	3.53	9880	9990	9810	12880	6940	9910	9875.89	4.71	0	866	10370	10140	9970	9740	9570	10055	9655	195	2970	500	7130	10	1	38958090	3876	6.10	0.40	12	0.01	1631.00	24764.00	13150	20220811	-24.33	8650	20230726	15.03	11420	-12.87	20230524	8650	15.03	20230726	13150	-24.33	20220811	8650	15.03	20230726	0.37	N	183190	500	194 억	1836283	N	N	78	N	N
114	20230810	160759	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9910	-100	5	-1.00	1359376270	136868	199.93	10000	10200	9800	13010	7010	10010	9932.04	4.60	0	9526	10256	10132	10016	9892	9776	10075	9835	195	3000	500	7200	10	1	38958090	3861	6.08	0.40	12	0.35	1631.00	24764.00	13150	20220811	-24.64	8650	20230726	14.57	11420	-13.22	20230524	8650	14.57	20230726	13150	-24.64	20220811	8650	14.57	20230726	0.36	N	183190	500	194 억	1792097	N	N	78	N	N
115	20230810	150757	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9910	-100	5	-1.00	1313755340	132263	193.21	10000	10200	9800	13010	7010	10010	9932.90	4.60	0	10677	10256	10132	10016	9892	9776	10075	9835	195	3000	500	7200	10	1	38958090	3861	6.08	0.40	12	0.34	1631.00	24764.00	13150	20220811	-24.64	8650	20230726	14.57	11420	-13.22	20230524	8650	14.57	20230726	13150	-24.64	20220811	8650	14.57	20230726	0.36	N	183190	500	194 억	1792097	N	N	0	N	N
116	20230810	140758	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9880	-130	5	-1.30	1070932780	107685	157.30	10000	10200	9800	13010	7010	10010	9945.05	4.60	0	15796	10256	10132	10016	9892	9776	10075	9835	195	3000	500	7200	10	1	38958090	3849	6.06	0.40	12	0.28	1631.00	24764.00	13150	20220811	-24.87	8650	20230726	14.22	11420	-13.49	20230524	8650	14.22	20230726	13150	-24.87	20220811	8650	14.22	20230726	0.36	N	183190	500	194 억	1792097	N	N	0	N	N
117	20230810	130751	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9850	-160	5	-1.60	920540250	92444	135.04	10000	10200	9800	13010	7010	10010	9957.82	4.60	0	24065	10256	10132	10016	9892	9776	10075	9835	195	3000	500	7200	10	1	38958090	3837	6.04	0.40	12	0.24	1631.00	24764.00	13150	20220811	-25.10	8650	20230726	13.87	11420	-13.75	20230524	8650	13.87	20230726	13150	-25.10	20220811	8650	13.87	20230726	0.36	N	183190	500	194 억	1792097	N	N	0	N	N
118	20230810	120805	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9960	-50	5	-0.50	614919480	61525	89.87	10000	10200	9890	13010	7010	10010	9994.63	4.60	0	18115	10256	10132	10016	9892	9776	10075	9835	195	3000	500	7200	10	1	38958090	3880	6.11	0.40	12	0.16	1631.00	24764.00	13150	20220811	-24.26	8650	20230726	15.14	11420	-12.78	20230524	8650	15.14	20230726	13150	-24.26	20220811	8650	15.14	20230726	0.36	N	183190	500	194 억	1792097	N	N	0	N	N
119	20230810	110805	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10130	120	2	1.20	308437850	30756	44.93	10000	10200	9890	13010	7010	10010	10028.54	4.60	0	6210	10256	10132	10016	9892	9776	10075	9835	195	3000	500	7200	10	1	38958090	3946	6.21	0.41	12	0.08	1631.00	24764.00	13150	20220811	-22.97	8650	20230726	17.11	11420	-11.30	20230524	8650	17.11	20230726	13150	-22.97	20220811	8650	17.11	20230726	0.36	N	183190	500	194 억	1792097	N	N	0	N	N
120	20230810	100801	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10050	40	2	0.40	169997820	17018	24.86	10000	10200	9890	13010	7010	10010	9989.29	4.60	0	387	10256	10132	10016	9892	9776	10075	9835	195	3000	500	7200	10	1	38958090	3915	6.16	0.41	12	0.04	1631.00	24764.00	13150	20220811	-23.57	8650	20230726	16.18	11420	-12.00	20230524	8650	16.18	20230726	13150	-23.57	20220811	8650	16.18	20230726	0.36	N	183190	500	194 억	1792097	N	N	0	N	N
121	20230810	090810	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10030	20	2	0.20	12414950	1245	1.82	10000	10030	9920	13010	7010	10010	9971.85	4.60	0	551	10256	10132	10016	9892	9776	10075	9835	195	3000	500	7200	10	1	38958090	3907	6.15	0.41	12	0.00	1631.00	24764.00	13150	20220811	-23.73	8650	20230726	15.95	11420	-12.17	20230524	8650	15.95	20230726	13150	-23.73	20220811	8650	15.95	20230726	0.36	N	183190	500	194 억	1792097	N	N	0	N	N
122	20230809	160759	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10010	-30	5	-0.30	682484140	68315	75.05	10040	10140	9900	13050	7030	10040	9990.25	4.60	0	-4808	10320	10180	10050	9910	9780	10115	9845	195	3010	500	7220	10	1	38958090	3900	6.14	0.40	12	0.18	1631.00	24764.00	13150	20220811	-23.88	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	13150	-23.88	20220811	8650	15.72	20230726	0.34	N	183190	500	194 억	1793944	N	N	133	N	N
123	20230809	150749	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10000	-40	5	-0.40	662958410	66363	72.91	10040	10140	9900	13050	7030	10040	9989.88	4.60	0	-4308	10320	10180	10050	9910	9780	10115	9845	195	3010	500	7220	10	1	38958090	3896	6.13	0.40	12	0.17	1631.00	24764.00	13150	20220811	-23.95	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	13150	-23.95	20220811	8650	15.61	20230726	0.34	N	183190	500	194 억	1793944	N	N	133	N	N
124	20230809	140747	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10070	30	2	0.30	606872950	60770	66.76	10040	10140	9900	13050	7030	10040	9986.39	4.60	0	-1211	10320	10180	10050	9910	9780	10115	9845	195	3010	500	7220	10	1	38958090	3923	6.17	0.41	12	0.16	1631.00	24764.00	13150	20220811	-23.42	8650	20230726	16.42	11420	-11.82	20230524	8650	16.42	20230726	13150	-23.42	20220811	8650	16.42	20230726	0.34	N	183190	500	194 억	1793944	N	N	133	N	N
125	20230809	130807	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10080	40	2	0.40	560100210	56112	61.65	10040	10140	9900	13050	7030	10040	9981.83	4.60	0	-933	10320	10180	10050	9910	9780	10115	9845	195	3010	500	7220	10	1	38958090	3927	6.18	0.41	12	0.14	1631.00	24764.00	13150	20220811	-23.35	8650	20230726	16.53	11420	-11.73	20230524	8650	16.53	20230726	13150	-23.35	20220811	8650	16.53	20230726	0.34	N	183190	500	194 억	1793944	N	N	133	N	N
126	20230809	120803	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10090	50	2	0.50	466822350	46820	51.44	10040	10100	9900	13050	7030	10040	9970.58	4.60	0	-819	10320	10180	10050	9910	9780	10115	9845	195	3010	500	7220	10	1	38958090	3931	6.19	0.41	12	0.12	1631.00	24764.00	13150	20220811	-23.27	8650	20230726	16.65	11420	-11.65	20230524	8650	16.65	20230726	13150	-23.27	20220811	8650	16.65	20230726	0.34	N	183190	500	194 억	1793944	N	N	133	N	N
127	20230809	110758	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9910	-130	5	-1.29	350208220	35150	38.62	10040	10100	9910	13050	7030	10040	9963.25	4.60	0	-1954	10320	10180	10050	9910	9780	10115	9845	195	3010	500	7220	10	1	38958090	3861	6.08	0.40	12	0.09	1631.00	24764.00	13150	20220811	-24.64	8650	20230726	14.57	11420	-13.22	20230524	8650	14.57	20230726	13150	-24.64	20220811	8650	14.57	20230726	0.34	N	183190	500	194 억	1793944	N	N	133	N	N
128	20230809	100746	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9980	-60	5	-0.60	156414380	15678	17.22	10040	10100	9910	13050	7030	10040	9976.68	4.60	0	1478	10320	10180	10050	9910	9780	10115	9845	195	3010	500	7220	10	1	38958090	3888	6.12	0.40	12	0.04	1631.00	24764.00	13150	20220811	-24.11	8650	20230726	15.38	11420	-12.61	20230524	8650	15.38	20230726	13150	-24.11	20220811	8650	15.38	20230726	0.34	N	183190	500	194 억	1793944	N	N	133	N	N
129	20230809	090751	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9980	-60	5	-0.60	42014080	4223	4.64	10040	10040	9910	13050	7030	10040	9948.87	4.60	0	1191	10320	10180	10050	9910	9780	10115	9845	195	3010	500	7220	10	1	38958090	3888	6.12	0.40	12	0.01	1631.00	24764.00	13150	20220811	-24.11	8650	20230726	15.38	11420	-12.61	20230524	8650	15.38	20230726	13150	-24.11	20220811	8650	15.38	20230726	0.34	N	183190	500	194 억	1793944	N	N	133	N	N
130	20230808	160806	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10040	-10	5	-0.10	914413960	91017	75.44	10050	10190	9920	13060	7040	10050	10046.63	4.58	0	-15644	10696	10372	10196	9872	9696	10285	9785	195	3010	500	7230	10	1	38958090	3911	6.16	0.41	12	0.23	1631.00	24764.00	13150	20220811	-23.65	8650	20230726	16.07	11420	-12.08	20230524	8650	16.07	20230726	13150	-23.65	20220811	8650	16.07	20230726	0.40	N	183190	500	194 억	1783782	N	N	133	N	N
131	20230808	150757	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10050	0	3	0.00	885437540	88131	73.05	10050	10190	9920	13060	7040	10050	10046.83	4.58	0	-15078	10696	10372	10196	9872	9696	10285	9785	195	3010	500	7230	10	1	38958090	3915	6.16	0.41	12	0.23	1631.00	24764.00	13150	20220811	-23.57	8650	20230726	16.18	11420	-12.00	20230524	8650	16.18	20230726	13150	-23.57	20220811	8650	16.18	20230726	0.40	N	183190	500	194 억	1783782	N	N	1748	N	N
132	20230808	140754	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10110	60	2	0.60	838751520	83496	69.20	10050	10190	9920	13060	7040	10050	10045.41	4.58	0	-12902	10696	10372	10196	9872	9696	10285	9785	195	3010	500	7230	10	1	38958090	3939	6.20	0.41	12	0.21	1631.00	24764.00	13150	20220811	-23.12	8650	20230726	16.88	11420	-11.47	20230524	8650	16.88	20230726	13150	-23.12	20220811	8650	16.88	20230726	0.40	N	183190	500	194 억	1783782	N	N	1748	N	N
133	20230808	130745	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10080	30	2	0.30	678145530	67572	56.01	10050	10190	9920	13060	7040	10050	10035.90	4.58	0	-15488	10696	10372	10196	9872	9696	10285	9785	195	3010	500	7230	10	1	38958090	3927	6.18	0.41	12	0.17	1631.00	24764.00	13150	20220811	-23.35	8650	20230726	16.53	11420	-11.73	20230524	8650	16.53	20230726	13150	-23.35	20220811	8650	16.53	20230726	0.40	N	183190	500	194 억	1783782	N	N	1748	N	N
134	20230808	120751	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10060	10	2	0.10	557128570	55542	46.03	10050	10190	9920	13060	7040	10050	10030.76	4.58	0	-14183	10696	10372	10196	9872	9696	10285	9785	195	3010	500	7230	10	1	38958090	3919	6.17	0.41	12	0.14	1631.00	24764.00	13150	20220811	-23.50	8650	20230726	16.30	11420	-11.91	20230524	8650	16.30	20230726	13150	-23.50	20220811	8650	16.30	20230726	0.40	N	183190	500	194 억	1783782	N	N	1748	N	N
135	20230808	110740	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10030	-20	5	-0.20	476470780	47523	39.39	10050	10190	9920	13060	7040	10050	10026.11	4.58	0	-11536	10696	10372	10196	9872	9696	10285	9785	195	3010	500	7230	10	1	38958090	3907	6.15	0.41	12	0.12	1631.00	24764.00	13150	20220811	-23.73	8650	20230726	15.95	11420	-12.17	20230524	8650	15.95	20230726	13150	-23.73	20220811	8650	15.95	20230726	0.40	N	183190	500	194 억	1783782	N	N	1748	N	N
136	20230808	100753	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10100	50	2	0.50	228983640	22776	18.88	10050	10190	9940	13060	7040	10050	10053.72	4.58	0	-4128	10696	10372	10196	9872	9696	10285	9785	195	3010	500	7230	10	1	38958090	3935	6.19	0.41	12	0.06	1631.00	24764.00	13150	20220811	-23.19	8650	20230726	16.76	11420	-11.56	20230524	8650	16.76	20230726	13150	-23.19	20220811	8650	16.76	20230726	0.40	N	183190	500	194 억	1783782	N	N	1748	N	N
137	20230808	090757	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10040	-10	5	-0.10	34692950	3454	2.86	10050	10080	10010	13060	7040	10050	10044.28	4.58	0	1029	10696	10372	10196	9872	9696	10285	9785	195	3010	500	7230	10	1	38958090	3911	6.16	0.41	12	0.01	1631.00	24764.00	13150	20220811	-23.65	8650	20230726	16.07	11420	-12.08	20230524	8650	16.07	20230726	13150	-23.65	20220811	8650	16.07	20230726	0.40	N	183190	500	194 억	1783782	N	N	1748	N	N
138	20230807	160750	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10050	-340	5	-3.27	1224390290	120605	75.89	10510	10520	10020	13500	7280	10390	10152.06	4.58	0	-1857	10756	10572	10296	10112	9836	10665	10205	195	3110	500	7480	10	1	38958090	3915	6.16	0.41	12	0.31	1631.00	24764.00	13150	20220811	-23.57	8650	20230726	16.18	11420	-12.00	20230524	8650	16.18	20230726	13150	-23.57	20220811	8650	16.18	20230726	0.38	N	183190	500	194 억	1784505	N	N	1748	N	N
139	20230807	150749	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10020	-370	5	-3.56	1205596270	118733	74.72	10510	10520	10020	13500	7280	10390	10153.82	4.58	0	-1935	10756	10572	10296	10112	9836	10665	10205	195	3110	500	7480	10	1	38958090	3904	6.14	0.40	12	0.30	1631.00	24764.00	13150	20220811	-23.80	8650	20230726	15.84	11420	-12.26	20230524	8650	15.84	20230726	13150	-23.80	20220811	8650	15.84	20230726	0.38	N	183190	500	194 억	1784505	N	N	25	N	N
140	20230807	140753	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10140	-250	5	-2.41	976323640	95990	60.40	10510	10520	10100	13500	7280	10390	10171.07	4.58	0	-3167	10756	10572	10296	10112	9836	10665	10205	195	3110	500	7480	10	1	38958090	3950	6.22	0.41	12	0.25	1631.00	24764.00	13150	20220811	-22.89	8650	20230726	17.23	11420	-11.21	20230524	8650	17.23	20230726	13150	-22.89	20220811	8650	17.23	20230726	0.38	N	183190	500	194 억	1784505	N	N	25	N	N
141	20230807	130745	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10130	-260	5	-2.50	887615460	87248	54.90	10510	10520	10100	13500	7280	10390	10173.45	4.58	0	-2446	10756	10572	10296	10112	9836	10665	10205	195	3110	500	7480	10	1	38958090	3946	6.21	0.41	12	0.22	1631.00	24764.00	13150	20220811	-22.97	8650	20230726	17.11	11420	-11.30	20230524	8650	17.11	20230726	13150	-22.97	20220811	8650	17.11	20230726	0.38	N	183190	500	194 억	1784505	N	N	25	N	N
142	20230807	120744	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10150	-240	5	-2.31	755354460	74192	46.69	10510	10520	10100	13500	7280	10390	10181.04	4.58	0	-1852	10756	10572	10296	10112	9836	10665	10205	195	3110	500	7480	10	1	38958090	3954	6.22	0.41	12	0.19	1631.00	24764.00	13150	20220811	-22.81	8650	20230726	17.34	11420	-11.12	20230524	8650	17.34	20230726	13150	-22.81	20220811	8650	17.34	20230726	0.38	N	183190	500	194 억	1784505	N	N	25	N	N
143	20230807	110738	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10150	-240	5	-2.31	614420580	60303	37.95	10510	10520	10100	13500	7280	10390	10188.85	4.58	0	-2195	10756	10572	10296	10112	9836	10665	10205	195	3110	500	7480	10	1	38958090	3954	6.22	0.41	12	0.15	1631.00	24764.00	13150	20220811	-22.81	8650	20230726	17.34	11420	-11.12	20230524	8650	17.34	20230726	13150	-22.81	20220811	8650	17.34	20230726	0.38	N	183190	500	194 억	1784505	N	N	25	N	N
144	20230807	100748	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10150	-240	5	-2.31	410403520	40177	25.28	10510	10520	10110	13500	7280	10390	10214.83	4.58	0	-670	10756	10572	10296	10112	9836	10665	10205	195	3110	500	7480	10	1	38958090	3954	6.22	0.41	12	0.10	1631.00	24764.00	13150	20220811	-22.81	8650	20230726	17.34	11420	-11.12	20230524	8650	17.34	20230726	13150	-22.81	20220811	8650	17.34	20230726	0.38	N	183190	500	194 억	1784505	N	N	25	N	N
145	20230807	090745	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10170	-220	5	-2.12	102063690	9843	6.19	10510	10520	10150	13500	7280	10390	10369.14	4.58	0	-2510	10756	10572	10296	10112	9836	10665	10205	195	3110	500	7480	10	1	38958090	3962	6.24	0.41	12	0.03	1631.00	24764.00	13150	20220811	-22.66	8650	20230726	17.57	11420	-10.95	20230524	8650	17.57	20230726	13150	-22.66	20220811	8650	17.57	20230726	0.38	N	183190	500	194 억	1784505	N	N	25	N	N
146	20230804	160740	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10390	230	2	2.26	1645037180	158912	111.14	10150	10480	10020	13200	7120	10160	10351.87	4.56	253	4429	10500	10330	10030	9860	9560	10415	9945	195	3040	500	7310	10	1	38958090	4048	6.37	0.42	12	0.41	1631.00	24764.00	13150	20220811	-20.99	8650	20230726	20.12	11420	-9.02	20230524	8650	20.12	20230726	13150	-20.99	20220811	8650	20.12	20230726	0.39	N	183190	500	194 억	1776846	N	N	25	N	N
147	20230804	150739	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10410	250	2	2.46	1612015730	155734	108.92	10150	10480	10020	13200	7120	10160	10351.08	4.56	253	5231	10500	10330	10030	9860	9560	10415	9945	195	3040	500	7310	10	1	38958090	4056	6.38	0.42	12	0.40	1631.00	24764.00	13150	20220811	-20.84	8650	20230726	20.35	11420	-8.84	20230524	8650	20.35	20230726	13150	-20.84	20220811	8650	20.35	20230726	0.39	N	183190	500	194 억	1776846	N	N	21	N	N
148	20230804	140751	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10430	270	2	2.66	1461569470	141320	98.84	10150	10480	10020	13200	7120	10160	10342.27	4.56	253	6234	10500	10330	10030	9860	9560	10415	9945	195	3040	500	7310	10	1	38958090	4063	6.39	0.42	12	0.36	1631.00	24764.00	13150	20220811	-20.68	8650	20230726	20.58	11420	-8.67	20230524	8650	20.58	20230726	13150	-20.68	20220811	8650	20.58	20230726	0.39	N	183190	500	194 억	1776846	N	N	21	N	N
149	20230804	130737	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10410	250	2	2.46	1251405170	121156	84.73	10150	10480	10020	13200	7120	10160	10328.87	4.56	253	5695	10500	10330	10030	9860	9560	10415	9945	195	3040	500	7310	10	1	38958090	4056	6.38	0.42	12	0.31	1631.00	24764.00	13150	20220811	-20.84	8650	20230726	20.35	11420	-8.84	20230524	8650	20.35	20230726	13150	-20.84	20220811	8650	20.35	20230726	0.39	N	183190	500	194 억	1776846	N	N	21	N	N
150	20230804	120735	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10400	240	2	2.36	973909680	94545	66.12	10150	10450	10020	13200	7120	10160	10301.02	4.56	253	7379	10500	10330	10030	9860	9560	10415	9945	195	3040	500	7310	10	1	38958090	4052	6.38	0.42	12	0.24	1631.00	24764.00	13150	20220811	-20.91	8650	20230726	20.23	11420	-8.93	20230524	8650	20.23	20230726	13150	-20.91	20220811	8650	20.23	20230726	0.39	N	183190	500	194 억	1776846	N	N	21	N	N
151	20230804	110743	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10260	100	2	0.98	797401090	77511	54.21	10150	10450	10020	13200	7120	10160	10287.59	4.56	253	6951	10500	10330	10030	9860	9560	10415	9945	195	3040	500	7310	10	1	38958090	3997	6.29	0.41	12	0.20	1631.00	24764.00	13150	20220811	-21.98	8650	20230726	18.61	11420	-10.16	20230524	8650	18.61	20230726	13150	-21.98	20220811	8650	18.61	20230726	0.39	N	183190	500	194 억	1776846	N	N	21	N	N
152	20230804	100731	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10290	130	2	1.28	252166650	24819	17.36	10150	10340	10020	13200	7120	10160	10160.23	4.56	253	-842	10500	10330	10030	9860	9560	10415	9945	195	3040	500	7310	10	1	38958090	4009	6.31	0.42	12	0.06	1631.00	24764.00	13150	20220811	-21.75	8650	20230726	18.96	11420	-9.89	20230524	8650	18.96	20230726	13150	-21.75	20220811	8650	18.96	20230726	0.39	N	183190	500	194 억	1776846	N	N	21	N	N
153	20230804	090731	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10070	-90	5	-0.89	38454940	3809	2.66	10150	10150	10050	13200	7120	10160	10095.81	4.56	253	-309	10500	10330	10030	9860	9560	10415	9945	195	3040	500	7310	10	1	38958090	3923	6.17	0.41	12	0.01	1631.00	24764.00	13150	20220811	-23.42	8650	20230726	16.42	11420	-11.82	20230524	8650	16.42	20230726	13150	-23.42	20220811	8650	16.42	20230726	0.39	N	183190	500	194 억	1776846	N	N	21	N	N
154	20230803	160732	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10160	170	2	1.70	1429311490	142773	128.72	9850	10200	9730	12980	7000	9990	10010.95	4.57	0	-5897	10330	10160	9980	9810	9630	10245	9895	195	2990	500	7190	10	1	38958090	3958	6.23	0.41	12	0.37	1631.00	24764.00	13150	20220811	-22.74	8650	20230726	17.46	11420	-11.03	20230524	8650	17.46	20230726	13150	-22.74	20220811	8650	17.46	20230726	0.40	N	183190	500	194 억	1778450	N	N	21	N	N
155	20230803	150739	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10140	150	2	1.50	1372466230	137163	123.66	9850	10200	9730	12980	7000	9990	10006.10	4.57	0	-5830	10330	10160	9980	9810	9630	10245	9895	195	2990	500	7190	10	1	38958090	3950	6.22	0.41	12	0.35	1631.00	24764.00	13150	20220811	-22.89	8650	20230726	17.23	11420	-11.21	20230524	8650	17.23	20230726	13150	-22.89	20220811	8650	17.23	20230726	0.40	N	183190	500	194 억	1778450	N	N	97	N	N
156	20230803	140731	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10100	110	2	1.10	1082582940	108601	97.91	9850	10140	9730	12980	7000	9990	9968.44	4.57	0	-4069	10330	10160	9980	9810	9630	10245	9895	195	2990	500	7190	10	1	38958090	3935	6.19	0.41	12	0.28	1631.00	24764.00	13150	20220811	-23.19	8650	20230726	16.76	11420	-11.56	20230524	8650	16.76	20230726	13150	-23.19	20220811	8650	16.76	20230726	0.40	N	183190	500	194 억	1778450	N	N	97	N	N
157	20230803	130735	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10000	10	2	0.10	804470140	81038	73.06	9850	10060	9730	12980	7000	9990	9927.07	4.57	0	-4738	10330	10160	9980	9810	9630	10245	9895	195	2990	500	7190	10	1	38958090	3896	6.13	0.40	12	0.21	1631.00	24764.00	13150	20220811	-23.95	8650	20230726	15.61	11420	-12.43	20230524	8650	15.61	20230726	13150	-23.95	20220811	8650	15.61	20230726	0.40	N	183190	500	194 억	1778450	N	N	97	N	N
158	20230803	120738	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9900	-90	5	-0.90	683705500	68944	62.16	9850	10060	9730	12980	7000	9990	9916.82	4.57	0	-4710	10330	10160	9980	9810	9630	10245	9895	195	2990	500	7190	10	1	38958090	3857	6.07	0.40	12	0.18	1631.00	24764.00	13150	20220811	-24.71	8650	20230726	14.45	11420	-13.31	20230524	8650	14.45	20230726	13150	-24.71	20220811	8650	14.45	20230726	0.40	N	183190	500	194 억	1778450	N	N	97	N	N
159	20230803	110728	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9910	-80	5	-0.80	632022880	63727	57.46	9850	10060	9730	12980	7000	9990	9917.66	4.57	0	-3039	10330	10160	9980	9810	9630	10245	9895	195	2990	500	7190	10	1	38958090	3861	6.08	0.40	12	0.16	1631.00	24764.00	13150	20220811	-24.64	8650	20230726	14.57	11420	-13.22	20230524	8650	14.57	20230726	13150	-24.64	20220811	8650	14.57	20230726	0.40	N	183190	500	194 억	1778450	N	N	97	N	N
160	20230803	100727	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10010	20	2	0.20	389229750	39404	35.53	9850	10010	9730	12980	7000	9990	9877.92	4.57	0	9170	10330	10160	9980	9810	9630	10245	9895	195	2990	500	7190	10	1	38958090	3900	6.14	0.40	12	0.10	1631.00	24764.00	13150	20220811	-23.88	8650	20230726	15.72	11420	-12.35	20230524	8650	15.72	20230726	13150	-23.88	20220811	8650	15.72	20230726	0.40	N	183190	500	194 억	1778450	N	N	97	N	N
161	20230803	090728	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9880	-110	5	-1.10	33899510	3436	3.10	9850	9930	9850	12980	7000	9990	9865.98	4.57	0	-284	10330	10160	9980	9810	9630	10245	9895	195	2990	500	7190	10	1	38958090	3849	6.06	0.40	12	0.01	1631.00	24764.00	13150	20220811	-24.87	8650	20230726	14.22	11420	-13.49	20230524	8650	14.22	20230726	13150	-24.87	20220811	8650	14.22	20230726	0.40	N	183190	500	194 억	1778450	N	N	97	N	N
162	20230802	160733	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9990	40	2	0.40	1106524120	110654	66.63	9950	10150	9800	12930	6970	9950	9999.90	4.56	0	-5579	10150	10050	9900	9800	9650	10100	9850	195	2980	500	7160	10	1	38958090	3892	6.13	0.40	12	0.28	1631.00	24764.00	13150	20220811	-24.03	8650	20230726	15.49	11420	-12.52	20230524	8650	15.49	20230726	13150	-24.03	20220811	8650	15.49	20230726	0.40	N	183190	500	194 억	1775336	N	N	97	N	N
163	20230802	150742	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9950	0	3	0.00	1045238080	104512	62.93	9950	10150	9800	12930	6970	9950	10001.13	4.56	0	-5273	10150	10050	9900	9800	9650	10100	9850	195	2980	500	7160	10	1	38958090	3876	6.10	0.40	12	0.27	1631.00	24764.00	13150	20220811	-24.33	8650	20230726	15.03	11420	-12.87	20230524	8650	15.03	20230726	13150	-24.33	20220811	8650	15.03	20230726	0.40	N	183190	500	194 억	1775336	N	N	95	N	N
164	20230802	140735	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9980	30	2	0.30	916363900	91572	55.14	9950	10150	9800	12930	6970	9950	10007.03	4.56	0	-3227	10150	10050	9900	9800	9650	10100	9850	195	2980	500	7160	10	1	38958090	3888	6.12	0.40	12	0.24	1631.00	24764.00	13150	20220811	-24.11	8650	20230726	15.38	11420	-12.61	20230524	8650	15.38	20230726	13150	-24.11	20220811	8650	15.38	20230726	0.40	N	183190	500	194 억	1775336	N	N	95	N	N
165	20230802	130729	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9970	20	2	0.20	778621970	77770	46.83	9950	10150	9800	12930	6970	9950	10011.86	4.56	0	2253	10150	10050	9900	9800	9650	10100	9850	195	2980	500	7160	10	1	38958090	3884	6.11	0.40	12	0.20	1631.00	24764.00	13150	20220811	-24.18	8650	20230726	15.26	11420	-12.70	20230524	8650	15.26	20230726	13150	-24.18	20220811	8650	15.26	20230726	0.40	N	183190	500	194 억	1775336	N	N	95	N	N
166	20230802	120724	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9950	0	3	0.00	722705450	72158	43.45	9950	10150	9800	12930	6970	9950	10015.60	4.56	0	3275	10150	10050	9900	9800	9650	10100	9850	195	2980	500	7160	10	1	38958090	3876	6.10	0.40	12	0.19	1631.00	24764.00	13150	20220811	-24.33	8650	20230726	15.03	11420	-12.87	20230524	8650	15.03	20230726	13150	-24.33	20220811	8650	15.03	20230726	0.40	N	183190	500	194 억	1775336	N	N	95	N	N
167	20230802	110725	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10030	80	2	0.80	597983300	59671	35.93	9950	10150	9800	12930	6970	9950	10021.34	4.56	0	7541	10150	10050	9900	9800	9650	10100	9850	195	2980	500	7160	10	1	38958090	3907	6.15	0.41	12	0.15	1631.00	24764.00	13150	20220811	-23.73	8650	20230726	15.95	11420	-12.17	20230524	8650	15.95	20230726	13150	-23.73	20220811	8650	15.95	20230726	0.40	N	183190	500	194 억	1775336	N	N	95	N	N
168	20230802	100727	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	10040	90	2	0.90	219886190	22092	13.30	9950	10050	9800	12930	6970	9950	9953.20	4.56	0	2998	10150	10050	9900	9800	9650	10100	9850	195	2980	500	7160	10	1	38958090	3911	6.16	0.41	12	0.06	1631.00	24764.00	13150	20220811	-23.65	8650	20230726	16.07	11420	-12.08	20230524	8650	16.07	20230726	13150	-23.65	20220811	8650	16.07	20230726	0.40	N	183190	500	194 억	1775336	N	N	95	N	N
169	20230802	090726	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9890	-60	5	-0.60	27525740	2782	1.68	9950	9950	9800	12930	6970	9950	9894.23	4.56	0	-1079	10150	10050	9900	9800	9650	10100	9850	195	2980	500	7160	10	1	38958090	3853	6.06	0.40	12	0.01	1631.00	24764.00	13150	20220811	-24.79	8650	20230726	14.34	11420	-13.40	20230524	8650	14.34	20230726	13150	-24.79	20220811	8650	14.34	20230726	0.40	N	183190	500	194 억	1775336	N	N	95	N	N
170	20230801	160727	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9950	210	2	2.16	1649251080	165890	57.30	9800	10000	9750	12660	6820	9740	9941.84	4.57	0	-5710	10106	9922	9616	9432	9126	10015	9525	195	2920	500	7010	10	1	38958090	3876	6.10	0.40	12	0.43	1631.00	24764.00	13150	20220811	-24.33	8650	20230726	15.03	11420	-12.87	20230524	8650	15.03	20230726	13150	-24.33	20220811	8650	15.03	20230726	0.40	N	183190	500	194 억	1781519	N	N	95	N	N
171	20230801	150723	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9930	190	2	1.95	1622997340	163249	56.39	9800	10000	9750	12660	6820	9740	9941.85	4.57	0	-5856	10106	9922	9616	9432	9126	10015	9525	195	2920	500	7010	10	1	38958090	3869	6.09	0.40	12	0.42	1631.00	24764.00	13150	20220811	-24.49	8650	20230726	14.80	11420	-13.05	20230524	8650	14.80	20230726	13150	-24.49	20220811	8650	14.80	20230726	0.40	N	183190	500	194 억	1781519	N	N	147	N	N
172	20230801	140737	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9960	220	2	2.26	1527393820	153645	53.07	9800	10000	9750	12660	6820	9740	9941.06	4.57	0	-3357	10106	9922	9616	9432	9126	10015	9525	195	2920	500	7010	10	1	38958090	3880	6.11	0.40	12	0.39	1631.00	24764.00	13150	20220811	-24.26	8650	20230726	15.14	11420	-12.78	20230524	8650	15.14	20230726	13150	-24.26	20220811	8650	15.14	20230726	0.40	N	183190	500	194 억	1781519	N	N	147	N	N
173	20230801	130721	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9970	230	2	2.36	1370325920	137812	47.60	9800	10000	9750	12660	6820	9740	9943.44	4.57	0	3974	10106	9922	9616	9432	9126	10015	9525	195	2920	500	7010	10	1	38958090	3884	6.11	0.40	12	0.35	1631.00	24764.00	13150	20220811	-24.18	8650	20230726	15.26	11420	-12.70	20230524	8650	15.26	20230726	13150	-24.18	20220811	8650	15.26	20230726	0.40	N	183190	500	194 억	1781519	N	N	147	N	N
174	20230801	120721	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9960	220	2	2.26	1248111480	125542	43.36	9800	10000	9750	12660	6820	9740	9941.78	4.57	0	6105	10106	9922	9616	9432	9126	10015	9525	195	2920	500	7010	10	1	38958090	3880	6.11	0.40	12	0.32	1631.00	24764.00	13150	20220811	-24.26	8650	20230726	15.14	11420	-12.78	20230524	8650	15.14	20230726	13150	-24.26	20220811	8650	15.14	20230726	0.40	N	183190	500	194 억	1781519	N	N	147	N	N
175	20230801	110718	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9900	160	2	1.64	978344660	98356	33.97	9800	10000	9750	12660	6820	9740	9946.97	4.57	0	1670	10106	9922	9616	9432	9126	10015	9525	195	2920	500	7010	10	1	38958090	3857	6.07	0.40	12	0.25	1631.00	24764.00	13150	20220811	-24.71	8650	20230726	14.45	11420	-13.31	20230524	8650	14.45	20230726	13150	-24.71	20220811	8650	14.45	20230726	0.40	N	183190	500	194 억	1781519	N	N	147	N	N
176	20230801	100722	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9970	230	2	2.36	810683530	81508	28.15	9800	10000	9750	12660	6820	9740	9946.06	4.57	0	1322	10106	9922	9616	9432	9126	10015	9525	195	2920	500	7010	10	1	38958090	3884	6.11	0.40	12	0.21	1631.00	24764.00	13150	20220811	-24.18	8650	20230726	15.26	11420	-12.70	20230524	8650	15.26	20230726	13150	-24.18	20220811	8650	15.26	20230726	0.40	N	183190	500	194 억	1781519	N	N	147	N	N
177	20230801	090716	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	9940	200	2	2.05	122199830	12381	4.28	9800	9960	9750	12660	6820	9740	9869.95	4.57	0	-823	10106	9922	9616	9432	9126	10015	9525	195	2920	500	7010	10	1	38958090	3872	6.09	0.40	12	0.03	1631.00	24764.00	13150	20220811	-24.41	8650	20230726	14.91	11420	-12.96	20230524	8650	14.91	20230726	13150	-24.41	20220811	8650	14.91	20230726	0.40	N	183190	500	194 억	1781519	N	N	147	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History