KissMeData/004090/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20350	4010	2	24.54	212776040850	11057600	4398.25	16950	21050	16340	21200	11440	16340	19240.35	1.75	-41932	16973	16656	16443	16126	15913	16550	16020	63	4860	500	10130	50	1	12694120	2583	17.39	1.41	12	87.11	1170.00	14440.00	28100	20240605	-27.58	8950	20230824	127.37	28100	-27.58	20240605	11060	84.00	20240103	28100	-27.58	20240605	8950	127.37	20230824	4.89	N	004090	500	63 억	221710	N	N	17	N	N
3	20240731	150157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20550	4210	2	25.76	194188165580	10141528	4033.88	16950	21050	16340	21200	11440	16340	19148.54	1.75	-63686	16973	16656	16443	16126	15913	16550	16020	63	4860	500	10130	50	1	12694120	2609	17.56	1.42	12	79.89	1170.00	14440.00	28100	20240605	-26.87	8950	20230824	129.61	28100	-26.87	20240605	11060	85.80	20240103	28100	-26.87	20240605	8950	129.61	20230824	4.89	N	004090	500	63 억	221710	N	N	98	N	N
4	20240731	140156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19140	2800	2	17.14	95973335400	5307858	2111.24	16950	19320	16340	21200	11440	16340	18082.21	1.75	-63122	16973	16656	16443	16126	15913	16550	16020	63	4860	500	10130	10	1	12694120	2430	16.36	1.33	12	41.81	1170.00	14440.00	28100	20240605	-31.89	8950	20230824	113.85	28100	-31.89	20240605	11060	73.06	20240103	28100	-31.89	20240605	8950	113.85	20230824	4.89	N	004090	500	63 억	221710	N	N	98	N	N
5	20240731	130155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17660	1320	2	8.08	47607768370	2720378	1082.05	16950	18100	16340	21200	11440	16340	17501.52	1.75	-56049	16973	16656	16443	16126	15913	16550	16020	63	4860	500	10130	10	1	12694120	2242	15.09	1.22	12	21.43	1170.00	14440.00	28100	20240605	-37.15	8950	20230824	97.32	28100	-37.15	20240605	11060	59.67	20240103	28100	-37.15	20240605	8950	97.32	20230824	4.89	N	004090	500	63 억	221710	N	N	98	N	N
6	20240731	120156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16850	510	2	3.12	15520518930	911816	362.68	16950	17500	16340	21200	11440	16340	17023.48	1.75	-51814	16973	16656	16443	16126	15913	16550	16020	63	4860	500	10130	10	1	12694120	2139	14.40	1.17	12	7.18	1170.00	14440.00	28100	20240605	-40.04	8950	20230824	88.27	28100	-40.04	20240605	11060	52.35	20240103	28100	-40.04	20240605	8950	88.27	20230824	4.89	N	004090	500	63 억	221710	N	N	98	N	N
7	20240731	110155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16970	630	2	3.86	13649803820	801056	318.63	16950	17500	16340	21200	11440	16340	17042.02	1.75	-40562	16973	16656	16443	16126	15913	16550	16020	63	4860	500	10130	10	1	12694120	2154	14.50	1.18	12	6.31	1170.00	14440.00	28100	20240605	-39.61	8950	20230824	89.61	28100	-39.61	20240605	11060	53.44	20240103	28100	-39.61	20240605	8950	89.61	20230824	4.89	N	004090	500	63 억	221710	N	N	98	N	N
8	20240731	100155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16400	60	2	0.37	4907713560	291926	116.12	16950	17120	16340	21200	11440	16340	16815.70	1.75	-44300	16973	16656	16443	16126	15913	16550	16020	63	4860	500	10130	10	1	12694120	2082	14.02	1.14	12	2.30	1170.00	14440.00	28100	20240605	-41.64	8950	20230824	83.24	28100	-41.64	20240605	11060	48.28	20240103	28100	-41.64	20240605	8950	83.24	20230824	4.89	N	004090	500	63 억	221710	N	N	98	N	N
9	20240731	090153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17040	700	2	4.28	1893667230	111352	44.29	16950	17120	16920	21200	11440	16340	17021.92	1.75	-16083	16973	16656	16443	16126	15913	16550	16020	63	4860	500	10130	10	1	12694120	2163	14.56	1.18	12	0.88	1170.00	14440.00	28100	20240605	-39.36	8950	20230824	90.39	28100	-39.36	20240605	11060	54.07	20240103	28100	-39.36	20240605	8950	90.39	20230824	4.89	N	004090	500	63 억	221710	N	N	98	N	N
10	20240730	160152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16340	-420	5	-2.51	4027686440	245961	28.78	16710	16760	16230	21750	11740	16760	16375.34	1.97	-28766	17333	17046	16813	16526	16293	17020	16500	63	4990	500	10390	10	1	12694120	2074	13.97	1.13	12	1.94	1170.00	14440.00	28100	20240605	-41.85	8950	20230824	82.57	28100	-41.85	20240605	11060	47.74	20240103	28100	-41.85	20240605	8950	82.57	20230824	5.00	N	004090	500	63 억	250359	N	N	98	N	N
11	20240730	150154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16280	-480	5	-2.86	3725509630	227404	26.61	16710	16760	16240	21750	11740	16760	16382.78	1.97	-27114	17333	17046	16813	16526	16293	17020	16500	63	4990	500	10390	10	1	12694120	2067	13.91	1.13	12	1.79	1170.00	14440.00	28100	20240605	-42.06	8950	20230824	81.90	28100	-42.06	20240605	11060	47.20	20240103	28100	-42.06	20240605	8950	81.90	20230824	5.00	N	004090	500	63 억	250359	N	N	0	N	N
12	20240730	140153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16300	-460	5	-2.74	3149123960	192004	22.47	16710	16760	16240	21750	11740	16760	16401.34	1.97	-22679	17333	17046	16813	16526	16293	17020	16500	63	4990	500	10390	10	1	12694120	2069	13.93	1.13	12	1.51	1170.00	14440.00	28100	20240605	-41.99	8950	20230824	82.12	28100	-41.99	20240605	11060	47.38	20240103	28100	-41.99	20240605	8950	82.12	20230824	5.00	N	004090	500	63 억	250359	N	N	0	N	N
13	20240730	130154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16370	-390	5	-2.33	2750449620	167560	19.61	16710	16760	16240	21750	11740	16760	16414.71	1.97	-13238	17333	17046	16813	16526	16293	17020	16500	63	4990	500	10390	10	1	12694120	2078	13.99	1.13	12	1.32	1170.00	14440.00	28100	20240605	-41.74	8950	20230824	82.91	28100	-41.74	20240605	11060	48.01	20240103	28100	-41.74	20240605	8950	82.91	20230824	5.00	N	004090	500	63 억	250359	N	N	0	N	N
14	20240730	120153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16350	-410	5	-2.45	2567237990	156349	18.29	16710	16760	16240	21750	11740	16760	16419.92	1.97	-9603	17333	17046	16813	16526	16293	17020	16500	63	4990	500	10390	10	1	12694120	2075	13.97	1.13	12	1.23	1170.00	14440.00	28100	20240605	-41.81	8950	20230824	82.68	28100	-41.81	20240605	11060	47.83	20240103	28100	-41.81	20240605	8950	82.68	20230824	5.00	N	004090	500	63 억	250359	N	N	0	N	N
15	20240730	110153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16370	-390	5	-2.33	2351147420	143114	16.75	16710	16760	16240	21750	11740	16760	16428.49	1.97	-6995	17333	17046	16813	16526	16293	17020	16500	63	4990	500	10390	10	1	12694120	2078	13.99	1.13	12	1.13	1170.00	14440.00	28100	20240605	-41.74	8950	20230824	82.91	28100	-41.74	20240605	11060	48.01	20240103	28100	-41.74	20240605	8950	82.91	20230824	5.00	N	004090	500	63 억	250359	N	N	0	N	N
16	20240730	100154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16380	-380	5	-2.27	1838168510	111921	13.10	16710	16760	16240	21750	11740	16760	16423.80	1.97	-3312	17333	17046	16813	16526	16293	17020	16500	63	4990	500	10390	10	1	12694120	2079	14.00	1.13	12	0.88	1170.00	14440.00	28100	20240605	-41.71	8950	20230824	83.02	28100	-41.71	20240605	11060	48.10	20240103	28100	-41.71	20240605	8950	83.02	20230824	5.00	N	004090	500	63 억	250359	N	N	0	N	N
17	20240730	090154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16520	-240	5	-1.43	326094570	19599	2.29	16710	16760	16500	21750	11740	16760	16638.32	1.97	-3507	17333	17046	16813	16526	16293	17020	16500	63	4990	500	10390	10	1	12694120	2097	14.12	1.14	12	0.15	1170.00	14440.00	28100	20240605	-41.21	8950	20230824	84.58	28100	-41.21	20240605	11060	49.37	20240103	28100	-41.21	20240605	8950	84.58	20230824	5.00	N	004090	500	63 억	250359	N	N	0	N	N
18	20240729	160154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16760	950	2	6.01	14232310990	846242	393.47	16760	17100	16580	20550	11070	15810	16818.30	1.56	58204	16243	16026	15643	15426	15043	16135	15535	63	4740	500	9800	10	1	12694120	2128	14.32	1.16	12	6.67	1170.00	14440.00	28100	20240605	-40.36	8950	20230824	87.26	28100	-40.36	20240605	11060	51.54	20240103	28100	-40.36	20240605	8950	87.26	20230824	5.13	N	004090	500	63 억	197441	N	N	2	N	N
19	20240729	150152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16720	910	2	5.76	13692974740	814018	378.49	16760	17100	16580	20550	11070	15810	16821.49	1.56	52871	16243	16026	15643	15426	15043	16135	15535	63	4740	500	9800	10	1	12694120	2122	14.29	1.16	12	6.41	1170.00	14440.00	28100	20240605	-40.50	8950	20230824	86.82	28100	-40.50	20240605	11060	51.18	20240103	28100	-40.50	20240605	8950	86.82	20230824	5.13	N	004090	500	63 억	197441	N	N	2	N	N
20	20240729	140152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16760	950	2	6.01	12974392170	771111	358.54	16760	17100	16580	20550	11070	15810	16825.61	1.56	53877	16243	16026	15643	15426	15043	16135	15535	63	4740	500	9800	10	1	12694120	2128	14.32	1.16	12	6.07	1170.00	14440.00	28100	20240605	-40.36	8950	20230824	87.26	28100	-40.36	20240605	11060	51.54	20240103	28100	-40.36	20240605	8950	87.26	20230824	5.13	N	004090	500	63 억	197441	N	N	2	N	N
21	20240729	130156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16900	1090	2	6.89	12476772850	741549	344.80	16760	17100	16580	20550	11070	15810	16825.31	1.56	57844	16243	16026	15643	15426	15043	16135	15535	63	4740	500	9800	10	1	12694120	2145	14.44	1.17	12	5.84	1170.00	14440.00	28100	20240605	-39.86	8950	20230824	88.83	28100	-39.86	20240605	11060	52.80	20240103	28100	-39.86	20240605	8950	88.83	20230824	5.13	N	004090	500	63 억	197441	N	N	2	N	N
22	20240729	120152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16870	1060	2	6.70	11882700030	706347	328.43	16760	17100	16580	20550	11070	15810	16822.78	1.56	48260	16243	16026	15643	15426	15043	16135	15535	63	4740	500	9800	10	1	12694120	2141	14.42	1.17	12	5.56	1170.00	14440.00	28100	20240605	-39.96	8950	20230824	88.49	28100	-39.96	20240605	11060	52.53	20240103	28100	-39.96	20240605	8950	88.49	20230824	5.13	N	004090	500	63 억	197441	N	N	2	N	N
23	20240729	110153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16830	1020	2	6.45	11063389660	657478	305.71	16760	17100	16580	20550	11070	15810	16827.04	1.56	56686	16243	16026	15643	15426	15043	16135	15535	63	4740	500	9800	10	1	12694120	2136	14.38	1.17	12	5.18	1170.00	14440.00	28100	20240605	-40.11	8950	20230824	88.04	28100	-40.11	20240605	11060	52.17	20240103	28100	-40.11	20240605	8950	88.04	20230824	5.13	N	004090	500	63 억	197441	N	N	2	N	N
24	20240729	100153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16860	1050	2	6.64	9244168280	549902	255.69	16760	17100	16580	20550	11070	15810	16810.60	1.56	42559	16243	16026	15643	15426	15043	16135	15535	63	4740	500	9800	10	1	12694120	2140	14.41	1.17	12	4.33	1170.00	14440.00	28100	20240605	-40.00	8950	20230824	88.38	28100	-40.00	20240605	11060	52.44	20240103	28100	-40.00	20240605	8950	88.38	20230824	5.13	N	004090	500	63 억	197441	N	N	2	N	N
25	20240729	090153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16720	910	2	5.76	1683653550	100445	46.70	16760	16960	16620	20550	11070	15810	16762.11	1.56	-19996	16243	16026	15643	15426	15043	16135	15535	63	4740	500	9800	10	1	12694120	2122	14.29	1.16	12	0.79	1170.00	14440.00	28100	20240605	-40.50	8950	20230824	86.82	28100	-40.50	20240605	11060	51.18	20240103	28100	-40.50	20240605	8950	86.82	20230824	5.13	N	004090	500	63 억	197441	N	N	2	N	N
26	20240726	160150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15810	150	2	0.96	3245794640	207631	55.32	15600	15860	15260	20350	10970	15660	15631.57	1.38	21032	16993	16326	15933	15266	14873	16130	15070	63	4690	500	9700	10	1	12694120	2007	13.51	1.09	12	1.64	1170.00	14440.00	28100	20240605	-43.74	8950	20230824	76.65	28100	-43.74	20240605	11060	42.95	20240103	28100	-43.74	20240605	8950	76.65	20230824	5.44	N	004090	500	63 억	175357	N	N	2	N	N
27	20240726	150152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15790	130	2	0.83	2916470960	186778	49.76	15600	15860	15260	20350	10970	15660	15614.46	1.38	16025	16993	16326	15933	15266	14873	16130	15070	63	4690	500	9700	10	1	12694120	2004	13.50	1.09	12	1.47	1170.00	14440.00	28100	20240605	-43.81	8950	20230824	76.42	28100	-43.81	20240605	11060	42.77	20240103	28100	-43.81	20240605	8950	76.42	20230824	5.44	N	004090	500	63 억	175357	N	N	1	N	N
28	20240726	140153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15730	70	2	0.45	2491404240	159849	42.59	15600	15830	15260	20350	10970	15660	15585.65	1.38	7185	16993	16326	15933	15266	14873	16130	15070	63	4690	500	9700	10	1	12694120	1997	13.44	1.09	12	1.26	1170.00	14440.00	28100	20240605	-44.02	8950	20230824	75.75	28100	-44.02	20240605	11060	42.22	20240103	28100	-44.02	20240605	8950	75.75	20230824	5.44	N	004090	500	63 억	175357	N	N	1	N	N
29	20240726	130153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15600	-60	5	-0.38	2285128840	146706	39.09	15600	15830	15260	20350	10970	15660	15575.84	1.38	5748	16993	16326	15933	15266	14873	16130	15070	63	4690	500	9700	10	1	12694120	1980	13.33	1.08	12	1.16	1170.00	14440.00	28100	20240605	-44.48	8950	20230824	74.30	28100	-44.48	20240605	11060	41.05	20240103	28100	-44.48	20240605	8950	74.30	20230824	5.44	N	004090	500	63 억	175357	N	N	1	N	N
30	20240726	120152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15710	50	2	0.32	1996613580	128296	34.18	15600	15830	15260	20350	10970	15660	15562.01	1.38	4936	16993	16326	15933	15266	14873	16130	15070	63	4690	500	9700	10	1	12694120	1994	13.43	1.09	12	1.01	1170.00	14440.00	28100	20240605	-44.09	8950	20230824	75.53	28100	-44.09	20240605	11060	42.04	20240103	28100	-44.09	20240605	8950	75.53	20230824	5.44	N	004090	500	63 억	175357	N	N	1	N	N
31	20240726	110151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15670	10	2	0.06	1729271820	111270	29.65	15600	15830	15260	20350	10970	15660	15540.46	1.38	4878	16993	16326	15933	15266	14873	16130	15070	63	4690	500	9700	10	1	12694120	1989	13.39	1.09	12	0.88	1170.00	14440.00	28100	20240605	-44.23	8950	20230824	75.08	28100	-44.23	20240605	11060	41.68	20240103	28100	-44.23	20240605	8950	75.08	20230824	5.44	N	004090	500	63 억	175357	N	N	1	N	N
32	20240726	100153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15400	-260	5	-1.66	1311829880	84361	22.48	15600	15830	15260	20350	10970	15660	15549.26	1.38	151	16993	16326	15933	15266	14873	16130	15070	63	4690	500	9700	10	1	12694120	1955	13.16	1.07	12	0.66	1170.00	14440.00	28100	20240605	-45.20	8950	20230824	72.07	28100	-45.20	20240605	11060	39.24	20240103	28100	-45.20	20240605	8950	72.07	20230824	5.44	N	004090	500	63 억	175357	N	N	1	N	N
33	20240726	090152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15680	20	2	0.13	254101850	16269	4.33	15600	15830	15600	20350	10970	15660	15616.89	1.38	3756	16993	16326	15933	15266	14873	16130	15070	63	4690	500	9700	10	1	12694120	1990	13.40	1.09	12	0.13	1170.00	14440.00	28100	20240605	-44.20	8950	20230824	75.20	28100	-44.20	20240605	11060	41.77	20240103	28100	-44.20	20240605	8950	75.20	20230824	5.44	N	004090	500	63 억	175357	N	N	1	N	N
34	20240725	160152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15660	-680	5	-4.16	5865286450	365014	90.89	16140	16600	15540	21200	11440	16340	16069.87	1.46	-10047	17120	16730	16520	16130	15920	16625	16025	63	4860	500	10130	10	1	12694120	1988	13.38	1.08	12	2.88	1170.00	14440.00	28100	20240605	-44.27	8950	20230824	74.97	28100	-44.27	20240605	11060	41.59	20240103	28100	-44.27	20240605	8950	74.97	20230824	5.57	N	004090	500	63 억	185407	N	N	1	N	N
35	20240725	150154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15600	-740	5	-4.53	5367387180	333133	82.95	16140	16600	15540	21200	11440	16340	16111.53	1.46	-7205	17120	16730	16520	16130	15920	16625	16025	63	4860	500	10130	10	1	12694120	1980	13.33	1.08	12	2.62	1170.00	14440.00	28100	20240605	-44.48	8950	20230824	74.30	28100	-44.48	20240605	11060	41.05	20240103	28100	-44.48	20240605	8950	74.30	20230824	5.57	N	004090	500	63 억	185407	N	N	2	N	N
36	20240725	140153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16030	-310	5	-1.90	3803028010	234041	58.28	16140	16600	16020	21200	11440	16340	16249.23	1.46	-5363	17120	16730	16520	16130	15920	16625	16025	63	4860	500	10130	10	1	12694120	2035	13.70	1.11	12	1.84	1170.00	14440.00	28100	20240605	-42.95	8950	20230824	79.11	28100	-42.95	20240605	11060	44.94	20240103	28100	-42.95	20240605	8950	79.11	20230824	5.57	N	004090	500	63 억	185407	N	N	2	N	N
37	20240725	130153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16070	-270	5	-1.65	3570715660	219565	54.67	16140	16600	16020	21200	11440	16340	16262.52	1.46	-927	17120	16730	16520	16130	15920	16625	16025	63	4860	500	10130	10	1	12694120	2040	13.74	1.11	12	1.73	1170.00	14440.00	28100	20240605	-42.81	8950	20230824	79.55	28100	-42.81	20240605	11060	45.30	20240103	28100	-42.81	20240605	8950	79.55	20230824	5.57	N	004090	500	63 억	185407	N	N	2	N	N
38	20240725	120153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16100	-240	5	-1.47	3214446180	197354	49.14	16140	16600	16050	21200	11440	16340	16287.60	1.46	-1306	17120	16730	16520	16130	15920	16625	16025	63	4860	500	10130	10	1	12694120	2044	13.76	1.11	12	1.55	1170.00	14440.00	28100	20240605	-42.70	8950	20230824	79.89	28100	-42.70	20240605	11060	45.57	20240103	28100	-42.70	20240605	8950	79.89	20230824	5.57	N	004090	500	63 억	185407	N	N	2	N	N
39	20240725	110152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16160	-180	5	-1.10	2712384620	166161	41.38	16140	16600	16130	21200	11440	16340	16323.79	1.46	3870	17120	16730	16520	16130	15920	16625	16025	63	4860	500	10130	10	1	12694120	2051	13.81	1.12	12	1.31	1170.00	14440.00	28100	20240605	-42.49	8950	20230824	80.56	28100	-42.49	20240605	11060	46.11	20240103	28100	-42.49	20240605	8950	80.56	20230824	5.57	N	004090	500	63 억	185407	N	N	2	N	N
40	20240725	100152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16160	-180	5	-1.10	2234470060	136611	34.02	16140	16600	16140	21200	11440	16340	16356.50	1.46	4474	17120	16730	16520	16130	15920	16625	16025	63	4860	500	10130	10	1	12694120	2051	13.81	1.12	12	1.08	1170.00	14440.00	28100	20240605	-42.49	8950	20230824	80.56	28100	-42.49	20240605	11060	46.11	20240103	28100	-42.49	20240605	8950	80.56	20230824	5.57	N	004090	500	63 억	185407	N	N	2	N	N
41	20240725	090152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16170	-170	5	-1.04	211031190	13058	3.25	16140	16200	16140	21200	11440	16340	16154.56	1.46	2793	17120	16730	16520	16130	15920	16625	16025	63	4860	500	10130	10	1	12694120	2053	13.82	1.12	12	0.10	1170.00	14440.00	28100	20240605	-42.46	8950	20230824	80.67	28100	-42.46	20240605	11060	46.20	20240103	28100	-42.46	20240605	8950	80.67	20230824	5.57	N	004090	500	63 억	185407	N	N	2	N	N
42	20240724	160151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16340	-660	5	-3.88	6484646940	394565	105.36	16860	16910	16310	22100	11900	17000	16434.69	1.96	-64125	17533	17266	17073	16806	16613	17170	16710	63	5100	500	10540	10	1	12694120	2074	13.97	1.13	12	3.11	1170.00	14440.00	28100	20240605	-41.85	8950	20230824	82.57	28100	-41.85	20240605	11060	47.74	20240103	28100	-41.85	20240605	8950	82.57	20230824	5.59	N	004090	500	63 억	249417	N	N	2	N	N
43	20240724	150153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16360	-640	5	-3.76	6055604870	368306	98.35	16860	16910	16310	22100	11900	17000	16441.28	1.96	-62286	17533	17266	17073	16806	16613	17170	16710	63	5100	500	10540	10	1	12694120	2077	13.98	1.13	12	2.90	1170.00	14440.00	28100	20240605	-41.78	8950	20230824	82.79	28100	-41.78	20240605	11060	47.92	20240103	28100	-41.78	20240605	8950	82.79	20230824	5.59	N	004090	500	63 억	249417	N	N	4	N	N
44	20240724	140153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16380	-620	5	-3.65	4860958510	295241	78.84	16860	16910	16330	22100	11900	17000	16463.79	1.96	-49265	17533	17266	17073	16806	16613	17170	16710	63	5100	500	10540	10	1	12694120	2079	14.00	1.13	12	2.33	1170.00	14440.00	28100	20240605	-41.71	8950	20230824	83.02	28100	-41.71	20240605	11060	48.10	20240103	28100	-41.71	20240605	8950	83.02	20230824	5.59	N	004090	500	63 억	249417	N	N	4	N	N
45	20240724	130151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16400	-600	5	-3.53	4384827670	266191	71.08	16860	16910	16330	22100	11900	17000	16471.84	1.96	-44979	17533	17266	17073	16806	16613	17170	16710	63	5100	500	10540	10	1	12694120	2082	14.02	1.14	12	2.10	1170.00	14440.00	28100	20240605	-41.64	8950	20230824	83.24	28100	-41.64	20240605	11060	48.28	20240103	28100	-41.64	20240605	8950	83.24	20230824	5.59	N	004090	500	63 억	249417	N	N	4	N	N
46	20240724	120153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16410	-590	5	-3.47	4145023870	251587	67.18	16860	16910	16330	22100	11900	17000	16474.83	1.96	-40990	17533	17266	17073	16806	16613	17170	16710	63	5100	500	10540	10	1	12694120	2083	14.03	1.14	12	1.98	1170.00	14440.00	28100	20240605	-41.60	8950	20230824	83.35	28100	-41.60	20240605	11060	48.37	20240103	28100	-41.60	20240605	8950	83.35	20230824	5.59	N	004090	500	63 억	249417	N	N	4	N	N
47	20240724	110152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16400	-600	5	-3.53	3668913220	222552	59.43	16860	16910	16330	22100	11900	17000	16484.89	1.96	-38751	17533	17266	17073	16806	16613	17170	16710	63	5100	500	10540	10	1	12694120	2082	14.02	1.14	12	1.75	1170.00	14440.00	28100	20240605	-41.64	8950	20230824	83.24	28100	-41.64	20240605	11060	48.28	20240103	28100	-41.64	20240605	8950	83.24	20230824	5.59	N	004090	500	63 억	249417	N	N	4	N	N
48	20240724	100153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16420	-580	5	-3.41	2989578380	181136	48.37	16860	16910	16330	22100	11900	17000	16503.72	1.96	-33735	17533	17266	17073	16806	16613	17170	16710	63	5100	500	10540	10	1	12694120	2084	14.03	1.14	12	1.43	1170.00	14440.00	28100	20240605	-41.57	8950	20230824	83.46	28100	-41.57	20240605	11060	48.46	20240103	28100	-41.57	20240605	8950	83.46	20230824	5.59	N	004090	500	63 억	249417	N	N	4	N	N
49	20240724	090153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16720	-280	5	-1.65	274049770	16313	4.36	16860	16910	16700	22100	11900	17000	16795.41	1.96	-4081	17533	17266	17073	16806	16613	17170	16710	63	5100	500	10540	10	1	12694120	2122	14.29	1.16	12	0.13	1170.00	14440.00	28100	20240605	-40.50	8950	20230824	86.82	28100	-40.50	20240605	11060	51.18	20240103	28100	-40.50	20240605	8950	86.82	20230824	5.59	N	004090	500	63 억	249417	N	N	4	N	N
50	20240723	160152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17000	-370	5	-2.13	6254951020	366745	40.74	17160	17340	16880	22550	12160	17370	17054.88	2.07	-14701	18363	17866	17593	17096	16823	17730	16960	63	5180	500	10760	10	1	12694120	2158	14.53	1.18	12	2.89	1170.00	14440.00	28100	20240605	-39.50	8950	20230824	89.94	28100	-39.50	20240605	11060	53.71	20240103	28100	-39.50	20240605	8950	89.94	20230824	5.79	N	004090	500	63 억	263282	N	N	4	N	N
51	20240723	150154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17030	-340	5	-1.96	5617899800	329250	36.58	17160	17340	16880	22550	12160	17370	17062.05	2.07	-13905	18363	17866	17593	17096	16823	17730	16960	63	5180	500	10760	10	1	12694120	2162	14.56	1.18	12	2.59	1170.00	14440.00	28100	20240605	-39.40	8950	20230824	90.28	28100	-39.40	20240605	11060	53.98	20240103	28100	-39.40	20240605	8950	90.28	20230824	5.79	N	004090	500	63 억	263282	N	N	0	N	N
52	20240723	140150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17100	-270	5	-1.55	5130494600	300694	33.40	17160	17340	16880	22550	12160	17370	17061.45	2.07	-17575	18363	17866	17593	17096	16823	17730	16960	63	5180	500	10760	10	1	12694120	2171	14.62	1.18	12	2.37	1170.00	14440.00	28100	20240605	-39.15	8950	20230824	91.06	28100	-39.15	20240605	11060	54.61	20240103	28100	-39.15	20240605	8950	91.06	20230824	5.79	N	004090	500	63 억	263282	N	N	0	N	N
53	20240723	130150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17020	-350	5	-2.01	4666896360	273548	30.39	17160	17340	16880	22550	12160	17370	17059.81	2.07	-24954	18363	17866	17593	17096	16823	17730	16960	63	5180	500	10760	10	1	12694120	2161	14.55	1.18	12	2.15	1170.00	14440.00	28100	20240605	-39.43	8950	20230824	90.17	28100	-39.43	20240605	11060	53.89	20240103	28100	-39.43	20240605	8950	90.17	20230824	5.79	N	004090	500	63 억	263282	N	N	0	N	N
54	20240723	120153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16940	-430	5	-2.48	4252973180	249232	27.69	17160	17340	16880	22550	12160	17370	17063.44	2.07	-21564	18363	17866	17593	17096	16823	17730	16960	63	5180	500	10760	10	1	12694120	2150	14.48	1.17	12	1.96	1170.00	14440.00	28100	20240605	-39.72	8950	20230824	89.27	28100	-39.72	20240605	11060	53.16	20240103	28100	-39.72	20240605	8950	89.27	20230824	5.79	N	004090	500	63 억	263282	N	N	0	N	N
55	20240723	110152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16900	-470	5	-2.71	3779650720	221250	24.58	17160	17340	16900	22550	12160	17370	17082.24	2.07	-18598	18363	17866	17593	17096	16823	17730	16960	63	5180	500	10760	10	1	12694120	2145	14.44	1.17	12	1.74	1170.00	14440.00	28100	20240605	-39.86	8950	20230824	88.83	28100	-39.86	20240605	11060	52.80	20240103	28100	-39.86	20240605	8950	88.83	20230824	5.79	N	004090	500	63 억	263282	N	N	0	N	N
56	20240723	100152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16970	-400	5	-2.30	2817422140	164496	18.27	17160	17340	16970	22550	12160	17370	17126.55	2.07	-10658	18363	17866	17593	17096	16823	17730	16960	63	5180	500	10760	10	1	12694120	2154	14.50	1.18	12	1.30	1170.00	14440.00	28100	20240605	-39.61	8950	20230824	89.61	28100	-39.61	20240605	11060	53.44	20240103	28100	-39.61	20240605	8950	89.61	20230824	5.79	N	004090	500	63 억	263282	N	N	0	N	N
57	20240723	090152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17190	-180	5	-1.04	352375140	20548	2.28	17160	17250	17040	22550	12160	17370	17140.96	2.07	-5449	18363	17866	17593	17096	16823	17730	16960	63	5180	500	10760	10	1	12694120	2182	14.69	1.19	12	0.16	1170.00	14440.00	28100	20240605	-38.83	8950	20230824	92.07	28100	-38.83	20240605	11060	55.42	20240103	28100	-38.83	20240605	8950	92.07	20230824	5.79	N	004090	500	63 억	263282	N	N	0	N	N
58	20240722	160151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17370	110	2	0.64	15628743770	882551	116.69	17500	18090	17320	22400	12090	17260	17711.49	1.97	6917	18500	17880	17550	16930	16600	17715	16765	63	5140	500	10700	10	1	12694120	2205	14.85	1.20	12	6.95	1170.00	14440.00	28100	20240605	-38.19	8950	20230824	94.08	28100	-38.19	20240605	11060	57.05	20240103	28100	-38.19	20240605	8950	94.08	20230824	5.50	N	004090	500	63 억	250240	N	N	0	N	N
59	20240722	150152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17430	170	2	0.98	14899171530	840567	111.14	17500	18090	17320	22400	12090	17260	17727.00	1.97	1455	18500	17880	17550	16930	16600	17715	16765	63	5140	500	10700	10	1	12694120	2213	14.90	1.21	12	6.62	1170.00	14440.00	28100	20240605	-37.97	8950	20230824	94.75	28100	-37.97	20240605	11060	57.59	20240103	28100	-37.97	20240605	8950	94.75	20230824	5.50	N	004090	500	63 억	250240	N	N	0	N	N
60	20240722	140153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17480	220	2	1.27	14045394140	791631	104.67	17500	18090	17320	22400	12090	17260	17744.39	1.97	3436	18500	17880	17550	16930	16600	17715	16765	63	5140	500	10700	10	1	12694120	2219	14.94	1.21	12	6.24	1170.00	14440.00	28100	20240605	-37.79	8950	20230824	95.31	28100	-37.79	20240605	11060	58.05	20240103	28100	-37.79	20240605	8950	95.31	20230824	5.50	N	004090	500	63 억	250240	N	N	0	N	N
61	20240722	130150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17400	140	2	0.81	13538468160	762641	100.83	17500	18090	17320	22400	12090	17260	17754.25	1.97	4956	18500	17880	17550	16930	16600	17715	16765	63	5140	500	10700	10	1	12694120	2209	14.87	1.20	12	6.01	1170.00	14440.00	28100	20240605	-38.08	8950	20230824	94.41	28100	-38.08	20240605	11060	57.32	20240103	28100	-38.08	20240605	8950	94.41	20230824	5.50	N	004090	500	63 억	250240	N	N	0	N	N
62	20240722	120151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17370	110	2	0.64	12967734540	729799	96.49	17500	18090	17330	22400	12090	17260	17771.25	1.97	11939	18500	17880	17550	16930	16600	17715	16765	63	5140	500	10700	10	1	12694120	2205	14.85	1.20	12	5.75	1170.00	14440.00	28100	20240605	-38.19	8950	20230824	94.08	28100	-38.19	20240605	11060	57.05	20240103	28100	-38.19	20240605	8950	94.08	20230824	5.50	N	004090	500	63 억	250240	N	N	0	N	N
63	20240722	110152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17600	340	2	1.97	11773417310	661270	87.43	17500	18090	17500	22400	12090	17260	17807.01	1.97	15342	18500	17880	17550	16930	16600	17715	16765	63	5140	500	10700	10	1	12694120	2234	15.04	1.22	12	5.21	1170.00	14440.00	28100	20240605	-37.37	8950	20230824	96.65	28100	-37.37	20240605	11060	59.13	20240103	28100	-37.37	20240605	8950	96.65	20230824	5.50	N	004090	500	63 억	250240	N	N	0	N	N
64	20240722	100151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17840	580	2	3.36	9710451100	545090	72.07	17500	18090	17500	22400	12090	17260	17817.81	1.97	17013	18500	17880	17550	16930	16600	17715	16765	63	5140	500	10700	10	1	12694120	2265	15.25	1.24	12	4.29	1170.00	14440.00	28100	20240605	-36.51	8950	20230824	99.33	28100	-36.51	20240605	11060	61.30	20240103	28100	-36.51	20240605	8950	99.33	20230824	5.50	N	004090	500	63 억	250240	N	N	0	N	N
65	20240722	090151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17680	420	2	2.43	1160623590	65748	8.69	17500	17800	17500	22400	12090	17260	17673.57	1.97	8887	18500	17880	17550	16930	16600	17715	16765	63	5140	500	10700	10	1	12694120	2244	15.11	1.22	12	0.52	1170.00	14440.00	28100	20240605	-37.08	8950	20230824	97.54	28100	-37.08	20240605	11060	59.86	20240103	28100	-37.08	20240605	8950	97.54	20230824	5.50	N	004090	500	63 억	250240	N	N	0	N	N
66	20240719	160150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17260	-380	5	-2.15	13192355050	745610	25.36	17680	18170	17220	22900	12350	17640	17694.06	2.27	-37788	18980	18310	17720	17050	16460	18645	17385	63	5260	500	10930	10	1	12694120	2191	14.75	1.20	12	5.87	1170.00	14440.00	28100	20240605	-38.58	8950	20230824	92.85	28100	-38.58	20240605	11060	56.06	20240103	28100	-38.58	20240605	8950	92.85	20230824	5.59	N	004090	500	63 억	287559	N	N	2	N	N
67	20240719	150151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17260	-380	5	-2.15	12355355810	697078	23.71	17680	18170	17230	22900	12350	17640	17724.53	2.27	-46487	18980	18310	17720	17050	16460	18645	17385	63	5260	500	10930	10	1	12694120	2191	14.75	1.20	12	5.49	1170.00	14440.00	28100	20240605	-38.58	8950	20230824	92.85	28100	-38.58	20240605	11060	56.06	20240103	28100	-38.58	20240605	8950	92.85	20230824	5.59	N	004090	500	63 억	287559	N	N	2	N	N
68	20240719	140151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17290	-350	5	-1.98	11552206470	650579	22.13	17680	18170	17250	22900	12350	17640	17756.87	2.27	-47721	18980	18310	17720	17050	16460	18645	17385	63	5260	500	10930	10	1	12694120	2195	14.78	1.20	12	5.13	1170.00	14440.00	28100	20240605	-38.47	8950	20230824	93.18	28100	-38.47	20240605	11060	56.33	20240103	28100	-38.47	20240605	8950	93.18	20230824	5.59	N	004090	500	63 억	287559	N	N	2	N	N
69	20240719	130150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17380	-260	5	-1.47	10756961170	604682	20.56	17680	18170	17350	22900	12350	17640	17789.53	2.27	-40725	18980	18310	17720	17050	16460	18645	17385	63	5260	500	10930	10	1	12694120	2206	14.85	1.20	12	4.76	1170.00	14440.00	28100	20240605	-38.15	8950	20230824	94.19	28100	-38.15	20240605	11060	57.14	20240103	28100	-38.15	20240605	8950	94.19	20230824	5.59	N	004090	500	63 억	287559	N	N	2	N	N
70	20240719	120148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17430	-210	5	-1.19	9883761650	554657	18.86	17680	18170	17400	22900	12350	17640	17819.70	2.27	-27985	18980	18310	17720	17050	16460	18645	17385	63	5260	500	10930	10	1	12694120	2213	14.90	1.21	12	4.37	1170.00	14440.00	28100	20240605	-37.97	8950	20230824	94.75	28100	-37.97	20240605	11060	57.59	20240103	28100	-37.97	20240605	8950	94.75	20230824	5.59	N	004090	500	63 억	287559	N	N	2	N	N
71	20240719	110150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17550	-90	5	-0.51	9007351560	504475	17.16	17680	18170	17450	22900	12350	17640	17855.04	2.27	-28014	18980	18310	17720	17050	16460	18645	17385	63	5260	500	10930	10	1	12694120	2228	15.00	1.22	12	3.97	1170.00	14440.00	28100	20240605	-37.54	8950	20230824	96.09	28100	-37.54	20240605	11060	58.68	20240103	28100	-37.54	20240605	8950	96.09	20230824	5.59	N	004090	500	63 억	287559	N	N	2	N	N
72	20240719	100142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17720	80	2	0.45	7840993380	438263	14.90	17680	18170	17450	22900	12350	17640	17891.25	2.27	-17969	18980	18310	17720	17050	16460	18645	17385	63	5260	500	10930	10	1	12694120	2249	15.15	1.23	12	3.45	1170.00	14440.00	28100	20240605	-36.94	8950	20230824	97.99	28100	-36.94	20240605	11060	60.22	20240103	28100	-36.94	20240605	8950	97.99	20230824	5.59	N	004090	500	63 억	287559	N	N	2	N	N
73	20240719	090159	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17500	-140	5	-0.79	781447550	44318	1.51	17680	17750	17460	22900	12350	17640	17632.68	2.27	-17848	18980	18310	17720	17050	16460	18645	17385	63	5260	500	10930	10	1	12694120	2221	14.96	1.21	12	0.35	1170.00	14440.00	28100	20240605	-37.72	8950	20230824	95.53	28100	-37.72	20240605	11060	58.23	20240103	28100	-37.72	20240605	8950	95.53	20230824	5.59	N	004090	500	63 억	287559	N	N	2	N	N
74	20240718	160148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17640	930	2	5.57	51934568160	2915208	710.94	17400	18390	17130	21700	11700	16710	17815.15	1.62	82365	17170	16940	16790	16560	16410	16865	16485	63	4990	500	10360	10	1	12694120	2239	15.08	1.22	12	22.97	1170.00	14440.00	28100	20240605	-37.22	8950	20230824	97.09	28100	-37.22	20240605	11060	59.49	20240103	28100	-37.22	20240605	8950	97.09	20230824	5.69	N	004090	500	63 억	205104	N	N	2	N	N
75	20240718	150150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17600	890	2	5.33	50855165960	2853905	695.99	17400	18390	17130	21700	11700	16710	17819.53	1.62	71272	17170	16940	16790	16560	16410	16865	16485	63	4990	500	10360	10	1	12694120	2234	15.04	1.22	12	22.48	1170.00	14440.00	28100	20240605	-37.37	8950	20230824	96.65	28100	-37.37	20240605	11060	59.13	20240103	28100	-37.37	20240605	8950	96.65	20230824	5.69	N	004090	500	63 억	205104	N	N	5	N	N
76	20240718	140148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17660	950	2	5.69	48905234720	2742664	668.86	17400	18390	17130	21700	11700	16710	17831.32	1.62	54297	17170	16940	16790	16560	16410	16865	16485	63	4990	500	10360	10	1	12694120	2242	15.09	1.22	12	21.61	1170.00	14440.00	28100	20240605	-37.15	8950	20230824	97.32	28100	-37.15	20240605	11060	59.67	20240103	28100	-37.15	20240605	8950	97.32	20230824	5.69	N	004090	500	63 억	205104	N	N	5	N	N
77	20240718	130148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17830	1120	2	6.70	45335259200	2542183	619.97	17400	18390	17130	21700	11700	16710	17833.24	1.62	42326	17170	16940	16790	16560	16410	16865	16485	63	4990	500	10360	10	1	12694120	2263	15.24	1.23	12	20.03	1170.00	14440.00	28100	20240605	-36.55	8950	20230824	99.22	28100	-36.55	20240605	11060	61.21	20240103	28100	-36.55	20240605	8950	99.22	20230824	5.69	N	004090	500	63 억	205104	N	N	5	N	N
78	20240718	120148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17800	1090	2	6.52	41494331960	2328127	567.77	17400	18390	17130	21700	11700	16710	17823.09	1.62	36376	17170	16940	16790	16560	16410	16865	16485	63	4990	500	10360	10	1	12694120	2260	15.21	1.23	12	18.34	1170.00	14440.00	28100	20240605	-36.65	8950	20230824	98.88	28100	-36.65	20240605	11060	60.94	20240103	28100	-36.65	20240605	8950	98.88	20230824	5.69	N	004090	500	63 억	205104	N	N	5	N	N
79	20240718	110149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17870	1160	2	6.94	38677894750	2170694	529.37	17400	18390	17130	21700	11700	16710	17818.26	1.62	20813	17170	16940	16790	16560	16410	16865	16485	63	4990	500	10360	10	1	12694120	2268	15.27	1.24	12	17.10	1170.00	14440.00	28100	20240605	-36.41	8950	20230824	99.66	28100	-36.41	20240605	11060	61.57	20240103	28100	-36.41	20240605	8950	99.66	20230824	5.69	N	004090	500	63 억	205104	N	N	5	N	N
80	20240718	100149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17640	930	2	5.57	23026052110	1300265	317.10	17400	18390	17130	21700	11700	16710	17708.80	1.62	-12678	17170	16940	16790	16560	16410	16865	16485	63	4990	500	10360	10	1	12694120	2239	15.08	1.22	12	10.24	1170.00	14440.00	28100	20240605	-37.22	8950	20230824	97.09	28100	-37.22	20240605	11060	59.49	20240103	28100	-37.22	20240605	8950	97.09	20230824	5.69	N	004090	500	63 억	205104	N	N	5	N	N
81	20240718	090152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17370	660	2	3.95	1590472900	91508	22.32	17400	17490	17280	21700	11700	16710	17381.28	1.62	-783	17170	16940	16790	16560	16410	16865	16485	63	4990	500	10360	10	1	12694120	2205	14.85	1.20	12	0.72	1170.00	14440.00	28100	20240605	-38.19	8950	20230824	94.08	28100	-38.19	20240605	11060	57.05	20240103	28100	-38.19	20240605	8950	94.08	20230824	5.69	N	004090	500	63 억	205104	N	N	5	N	N
82	20240717	160153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16710	-420	5	-2.45	6541469710	389364	11.87	16960	17020	16640	22250	12000	17130	16800.11	1.53	10627	19323	18226	17423	16326	15523	18775	16875	63	5120	500	10620	10	1	12694120	2121	14.28	1.16	12	3.07	1170.00	14440.00	28100	20240605	-40.53	8950	20230824	86.70	28100	-40.53	20240605	11060	51.08	20240103	28100	-40.53	20240605	8950	86.70	20230824	5.76	N	004090	500	63 억	194824	N	N	5	N	N
83	20240717	150154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16740	-390	5	-2.28	6007993970	357459	10.89	16960	17020	16640	22250	12000	17130	16806.90	1.53	11063	19323	18226	17423	16326	15523	18775	16875	63	5120	500	10620	10	1	12694120	2125	14.31	1.16	12	2.82	1170.00	14440.00	28100	20240605	-40.43	8950	20230824	87.04	28100	-40.43	20240605	11060	51.36	20240103	28100	-40.43	20240605	8950	87.04	20230824	5.76	N	004090	500	63 억	194824	N	N	3	N	N
84	20240717	140154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16810	-320	5	-1.87	5245232750	311970	9.51	16960	17020	16640	22250	12000	17130	16812.57	1.53	16725	19323	18226	17423	16326	15523	18775	16875	63	5120	500	10620	10	1	12694120	2134	14.37	1.16	12	2.46	1170.00	14440.00	28100	20240605	-40.18	8950	20230824	87.82	28100	-40.18	20240605	11060	51.99	20240103	28100	-40.18	20240605	8950	87.82	20230824	5.76	N	004090	500	63 억	194824	N	N	3	N	N
85	20240717	130153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16840	-290	5	-1.69	4886894150	290662	8.86	16960	17020	16640	22250	12000	17130	16812.24	1.53	21933	19323	18226	17423	16326	15523	18775	16875	63	5120	500	10620	10	1	12694120	2138	14.39	1.17	12	2.29	1170.00	14440.00	28100	20240605	-40.07	8950	20230824	88.16	28100	-40.07	20240605	11060	52.26	20240103	28100	-40.07	20240605	8950	88.16	20230824	5.76	N	004090	500	63 억	194824	N	N	3	N	N
86	20240717	120154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16880	-250	5	-1.46	4593722650	273272	8.33	16960	17020	16640	22250	12000	17130	16809.28	1.53	22003	19323	18226	17423	16326	15523	18775	16875	63	5120	500	10620	10	1	12694120	2143	14.43	1.17	12	2.15	1170.00	14440.00	28100	20240605	-39.93	8950	20230824	88.60	28100	-39.93	20240605	11060	52.62	20240103	28100	-39.93	20240605	8950	88.60	20230824	5.76	N	004090	500	63 억	194824	N	N	3	N	N
87	20240717	110154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16830	-300	5	-1.75	4034398420	240187	7.32	16960	16970	16640	22250	12000	17130	16795.97	1.53	16858	19323	18226	17423	16326	15523	18775	16875	63	5120	500	10620	10	1	12694120	2136	14.38	1.17	12	1.89	1170.00	14440.00	28100	20240605	-40.11	8950	20230824	88.04	28100	-40.11	20240605	11060	52.17	20240103	28100	-40.11	20240605	8950	88.04	20230824	5.76	N	004090	500	63 억	194824	N	N	3	N	N
88	20240717	100153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16910	-220	5	-1.28	3105869040	185038	5.64	16960	16970	16640	22250	12000	17130	16783.77	1.53	17432	19323	18226	17423	16326	15523	18775	16875	63	5120	500	10620	10	1	12694120	2147	14.45	1.17	12	1.46	1170.00	14440.00	28100	20240605	-39.82	8950	20230824	88.94	28100	-39.82	20240605	11060	52.89	20240103	28100	-39.82	20240605	8950	88.94	20230824	5.76	N	004090	500	63 억	194824	N	N	3	N	N
89	20240717	090143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16690	-440	5	-2.57	629677470	37435	1.14	16960	16960	16650	22250	12000	17130	16814.88	1.53	-3053	19323	18226	17423	16326	15523	18775	16875	63	5120	500	10620	10	1	12694120	2119	14.26	1.16	12	0.29	1170.00	14440.00	28100	20240605	-40.60	8950	20230824	86.48	28100	-40.60	20240605	11060	50.90	20240103	28100	-40.60	20240605	8950	86.48	20230824	5.76	N	004090	500	63 억	194824	N	N	3	N	N
90	20240716	160154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17130	320	2	1.90	58305730460	3266860	852.65	16790	18520	16620	21850	11770	16810	17848.76	1.58	-6296	17956	17382	17076	16502	16196	17230	16350	63	5040	500	10420	10	1	12694120	2175	14.64	1.19	12	25.74	1170.00	14440.00	28100	20240605	-39.04	8950	20230824	91.40	28100	-39.04	20240605	11060	54.88	20240103	28100	-39.04	20240605	8950	91.40	20230824	5.80	N	004090	500	63 억	201075	N	N	3	N	N
91	20240716	150155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17150	340	2	2.02	57464362970	3217759	839.84	16790	18520	16620	21850	11770	16810	17859.19	1.58	-7154	17956	17382	17076	16502	16196	17230	16350	63	5040	500	10420	10	1	12694120	2177	14.66	1.19	12	25.35	1170.00	14440.00	28100	20240605	-38.97	8950	20230824	91.62	28100	-38.97	20240605	11060	55.06	20240103	28100	-38.97	20240605	8950	91.62	20230824	5.80	N	004090	500	63 억	201075	N	N	1	N	N
92	20240716	140155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17250	440	2	2.62	56047819550	3135393	818.34	16790	18520	16620	21850	11770	16810	17876.57	1.58	-12679	17956	17382	17076	16502	16196	17230	16350	63	5040	500	10420	10	1	12694120	2190	14.74	1.19	12	24.70	1170.00	14440.00	28100	20240605	-38.61	8950	20230824	92.74	28100	-38.61	20240605	11060	55.97	20240103	28100	-38.61	20240605	8950	92.74	20230824	5.80	N	004090	500	63 억	201075	N	N	1	N	N
93	20240716	130154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17600	790	2	4.70	53648504860	2997326	782.31	16790	18520	16620	21850	11770	16810	17899.56	1.58	-15876	17956	17382	17076	16502	16196	17230	16350	63	5040	500	10420	10	1	12694120	2234	15.04	1.22	12	23.61	1170.00	14440.00	28100	20240605	-37.37	8950	20230824	96.65	28100	-37.37	20240605	11060	59.13	20240103	28100	-37.37	20240605	8950	96.65	20230824	5.80	N	004090	500	63 억	201075	N	N	1	N	N
94	20240716	120155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17240	430	2	2.56	50289725080	2804445	731.96	16790	18520	16620	21850	11770	16810	17932.99	1.58	-8191	17956	17382	17076	16502	16196	17230	16350	63	5040	500	10420	10	1	12694120	2188	14.74	1.19	12	22.09	1170.00	14440.00	28100	20240605	-38.65	8950	20230824	92.63	28100	-38.65	20240605	11060	55.88	20240103	28100	-38.65	20240605	8950	92.63	20230824	5.80	N	004090	500	63 억	201075	N	N	1	N	N
95	20240716	110155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17600	790	2	4.70	43006820310	2387696	623.19	16790	18520	16620	21850	11770	16810	18012.91	1.58	-12768	17956	17382	17076	16502	16196	17230	16350	63	5040	500	10420	10	1	12694120	2234	15.04	1.22	12	18.81	1170.00	14440.00	28100	20240605	-37.37	8950	20230824	96.65	28100	-37.37	20240605	11060	59.13	20240103	28100	-37.37	20240605	8950	96.65	20230824	5.80	N	004090	500	63 억	201075	N	N	1	N	N
96	20240716	100154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16900	90	2	0.54	2083668640	124158	32.41	16790	16980	16620	21850	11770	16810	16781.92	1.58	9645	17956	17382	17076	16502	16196	17230	16350	63	5040	500	10420	10	1	12694120	2145	14.44	1.17	12	0.98	1170.00	14440.00	28100	20240605	-39.86	8950	20230824	88.83	28100	-39.86	20240605	11060	52.80	20240103	28100	-39.86	20240605	8950	88.83	20230824	5.80	N	004090	500	63 억	201075	N	N	1	N	N
97	20240716	090153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16840	30	2	0.18	316630820	18842	4.92	16790	16860	16770	21850	11770	16810	16803.83	1.58	1963	17956	17382	17076	16502	16196	17230	16350	63	5040	500	10420	10	1	12694120	2138	14.39	1.17	12	0.15	1170.00	14440.00	28100	20240605	-40.07	8950	20230824	88.16	28100	-40.07	20240605	11060	52.26	20240103	28100	-40.07	20240605	8950	88.16	20230824	5.80	N	004090	500	63 억	201075	N	N	1	N	N
98	20240715	160152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16810	-490	5	-2.83	6430014720	377405	109.83	17570	17650	16770	22450	12110	17300	17037.69	1.74	-19360	18153	17726	17513	17086	16873	17620	16980	63	5150	500	10720	10	1	12694120	2134	14.37	1.16	12	2.97	1170.00	14440.00	28100	20240605	-40.18	8950	20230824	87.82	28100	-40.18	20240605	11060	51.99	20240103	28100	-40.18	20240605	8950	87.82	20230824	5.54	N	004090	500	63 억	220404	N	N	1	N	N
99	20240715	150153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16910	-390	5	-2.25	5922544430	347278	101.06	17570	17650	16770	22450	12110	17300	17051.49	1.74	-17845	18153	17726	17513	17086	16873	17620	16980	63	5150	500	10720	10	1	12694120	2147	14.45	1.17	12	2.74	1170.00	14440.00	28100	20240605	-39.82	8950	20230824	88.94	28100	-39.82	20240605	11060	52.89	20240103	28100	-39.82	20240605	8950	88.94	20230824	5.54	N	004090	500	63 억	220404	N	N	0	N	N
100	20240715	140152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16840	-460	5	-2.66	5142485310	300921	87.57	17570	17650	16770	22450	12110	17300	17086.48	1.74	-15816	18153	17726	17513	17086	16873	17620	16980	63	5150	500	10720	10	1	12694120	2138	14.39	1.17	12	2.37	1170.00	14440.00	28100	20240605	-40.07	8950	20230824	88.16	28100	-40.07	20240605	11060	52.26	20240103	28100	-40.07	20240605	8950	88.16	20230824	5.54	N	004090	500	63 억	220404	N	N	0	N	N
101	20240715	130153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16920	-380	5	-2.20	4691885610	274246	79.81	17570	17650	16770	22450	12110	17300	17105.64	1.74	-15114	18153	17726	17513	17086	16873	17620	16980	63	5150	500	10720	10	1	12694120	2148	14.46	1.17	12	2.16	1170.00	14440.00	28100	20240605	-39.79	8950	20230824	89.05	28100	-39.79	20240605	11060	52.98	20240103	28100	-39.79	20240605	8950	89.05	20230824	5.54	N	004090	500	63 억	220404	N	N	0	N	N
102	20240715	120153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16960	-340	5	-1.97	4346049020	253833	73.87	17570	17650	16770	22450	12110	17300	17119.00	1.74	-11030	18153	17726	17513	17086	16873	17620	16980	63	5150	500	10720	10	1	12694120	2153	14.50	1.17	12	2.00	1170.00	14440.00	28100	20240605	-39.64	8950	20230824	89.50	28100	-39.64	20240605	11060	53.35	20240103	28100	-39.64	20240605	8950	89.50	20230824	5.54	N	004090	500	63 억	220404	N	N	0	N	N
103	20240715	110153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16900	-400	5	-2.31	3909711130	228079	66.37	17570	17650	16770	22450	12110	17300	17139.26	1.74	-4703	18153	17726	17513	17086	16873	17620	16980	63	5150	500	10720	10	1	12694120	2145	14.44	1.17	12	1.80	1170.00	14440.00	28100	20240605	-39.86	8950	20230824	88.83	28100	-39.86	20240605	11060	52.80	20240103	28100	-39.86	20240605	8950	88.83	20230824	5.54	N	004090	500	63 억	220404	N	N	0	N	N
104	20240715	100153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16890	-410	5	-2.37	3050404980	177035	51.52	17570	17650	16770	22450	12110	17300	17229.01	1.74	-5304	18153	17726	17513	17086	16873	17620	16980	63	5150	500	10720	10	1	12694120	2144	14.44	1.17	12	1.39	1170.00	14440.00	28100	20240605	-39.89	8950	20230824	88.72	28100	-39.89	20240605	11060	52.71	20240103	28100	-39.89	20240605	8950	88.72	20230824	5.54	N	004090	500	63 억	220404	N	N	0	N	N
105	20240715	090153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17560	260	2	1.50	524667600	29874	8.69	17570	17650	17550	22450	12110	17300	17600.62	1.74	7399	18153	17726	17513	17086	16873	17620	16980	63	5150	500	10720	10	1	12694120	2229	15.01	1.22	12	0.24	1170.00	14440.00	28100	20240605	-37.51	8950	20230824	96.20	28100	-37.51	20240605	11060	58.77	20240103	28100	-37.51	20240605	8950	96.20	20230824	5.54	N	004090	500	63 억	220404	N	N	0	N	N
106	20240712	160152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17300	-430	5	-2.43	5795547000	330505	43.03	17910	17940	17300	23000	12420	17730	17536.10	2.16	-57631	18570	18150	17780	17360	16990	18360	17570	63	5270	500	10990	10	1	12694120	2196	14.79	1.20	12	2.60	1170.00	14440.00	28100	20240605	-38.43	8950	20230824	93.30	28100	-38.43	20240605	11060	56.42	20240103	28100	-38.43	20240605	8950	93.30	20230824	5.55	N	004090	500	63 억	274220	N	N	48	N	N
107	20240712	150152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17370	-360	5	-2.03	5266271720	299957	39.05	17910	17940	17300	23000	12420	17730	17556.03	2.16	-47974	18570	18150	17780	17360	16990	18360	17570	63	5270	500	10990	10	1	12694120	2205	14.85	1.20	12	2.36	1170.00	14440.00	28100	20240605	-38.19	8950	20230824	94.08	28100	-38.19	20240605	11060	57.05	20240103	28100	-38.19	20240605	8950	94.08	20230824	5.55	N	004090	500	63 억	274220	N	N	48	N	N
108	20240712	140154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17380	-350	5	-1.97	4633721610	263470	34.30	17910	17940	17350	23000	12420	17730	17586.60	2.16	-36730	18570	18150	17780	17360	16990	18360	17570	63	5270	500	10990	10	1	12694120	2206	14.85	1.20	12	2.08	1170.00	14440.00	28100	20240605	-38.15	8950	20230824	94.19	28100	-38.15	20240605	11060	57.14	20240103	28100	-38.15	20240605	8950	94.19	20230824	5.55	N	004090	500	63 억	274220	N	N	48	N	N
109	20240712	130153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17440	-290	5	-1.64	4269797260	242555	31.58	17910	17940	17350	23000	12420	17730	17602.76	2.16	-30408	18570	18150	17780	17360	16990	18360	17570	63	5270	500	10990	10	1	12694120	2214	14.91	1.21	12	1.91	1170.00	14440.00	28100	20240605	-37.94	8950	20230824	94.86	28100	-37.94	20240605	11060	57.69	20240103	28100	-37.94	20240605	8950	94.86	20230824	5.55	N	004090	500	63 억	274220	N	N	48	N	N
110	20240712	120153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17390	-340	5	-1.92	3907880650	221736	28.87	17910	17940	17370	23000	12420	17730	17623.42	2.16	-21861	18570	18150	17780	17360	16990	18360	17570	63	5270	500	10990	10	1	12694120	2208	14.86	1.20	12	1.75	1170.00	14440.00	28100	20240605	-38.11	8950	20230824	94.30	28100	-38.11	20240605	11060	57.23	20240103	28100	-38.11	20240605	8950	94.30	20230824	5.55	N	004090	500	63 억	274220	N	N	48	N	N
111	20240712	110152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17530	-200	5	-1.13	3172772350	179574	23.38	17910	17940	17510	23000	12420	17730	17667.89	2.16	-10753	18570	18150	17780	17360	16990	18360	17570	63	5270	500	10990	10	1	12694120	2225	14.98	1.21	12	1.41	1170.00	14440.00	28100	20240605	-37.62	8950	20230824	95.87	28100	-37.62	20240605	11060	58.50	20240103	28100	-37.62	20240605	8950	95.87	20230824	5.55	N	004090	500	63 억	274220	N	N	48	N	N
112	20240712	100153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17550	-180	5	-1.02	2622843850	148206	19.29	17910	17940	17510	23000	12420	17730	17697.01	2.16	-9655	18570	18150	17780	17360	16990	18360	17570	63	5270	500	10990	10	1	12694120	2228	15.00	1.22	12	1.17	1170.00	14440.00	28100	20240605	-37.54	8950	20230824	96.09	28100	-37.54	20240605	11060	58.68	20240103	28100	-37.54	20240605	8950	96.09	20230824	5.55	N	004090	500	63 억	274220	N	N	48	N	N
113	20240712	090153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17760	30	2	0.17	675087380	37752	4.91	17910	17940	17760	23000	12420	17730	17887.40	2.16	-8864	18570	18150	17780	17360	16990	18360	17570	63	5270	500	10990	10	1	12694120	2254	15.18	1.23	12	0.30	1170.00	14440.00	28100	20240605	-36.80	8950	20230824	98.44	28100	-36.80	20240605	11060	60.58	20240103	28100	-36.80	20240605	8950	98.44	20230824	5.55	N	004090	500	63 억	274220	N	N	48	N	N
114	20240711	160151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17730	450	2	2.60	13381222910	753322	197.75	17530	18200	17410	22450	12100	17280	17763.32	2.21	-9502	17906	17592	17356	17042	16806	17475	16925	63	5170	500	10710	10	1	12694120	2251	15.15	1.23	12	5.93	1170.00	14440.00	28100	20240605	-36.90	8950	20230824	98.10	28100	-36.90	20240605	11060	60.31	20240103	28100	-36.90	20240605	8950	98.10	20230824	5.69	N	004090	500	63 억	280789	N	N	48	N	N
115	20240711	150152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17540	260	2	1.50	11968176900	673400	176.77	17530	18200	17410	22450	12100	17280	17772.92	2.21	-16996	17906	17592	17356	17042	16806	17475	16925	63	5170	500	10710	10	1	12694120	2227	14.99	1.21	12	5.30	1170.00	14440.00	28100	20240605	-37.58	8950	20230824	95.98	28100	-37.58	20240605	11060	58.59	20240103	28100	-37.58	20240605	8950	95.98	20230824	5.69	N	004090	500	63 억	280789	N	N	10	N	N
116	20240711	140152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17500	220	2	1.27	11194617050	629152	165.16	17530	18200	17450	22450	12100	17280	17793.36	2.21	-10922	17906	17592	17356	17042	16806	17475	16925	63	5170	500	10710	10	1	12694120	2221	14.96	1.21	12	4.96	1170.00	14440.00	28100	20240605	-37.72	8950	20230824	95.53	28100	-37.72	20240605	11060	58.23	20240103	28100	-37.72	20240605	8950	95.53	20230824	5.69	N	004090	500	63 억	280789	N	N	10	N	N
117	20240711	130152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17560	280	2	1.62	10586046970	594445	156.04	17530	18200	17450	22450	12100	17280	17808.48	2.21	-6863	17906	17592	17356	17042	16806	17475	16925	63	5170	500	10710	10	1	12694120	2229	15.01	1.22	12	4.68	1170.00	14440.00	28100	20240605	-37.51	8950	20230824	96.20	28100	-37.51	20240605	11060	58.77	20240103	28100	-37.51	20240605	8950	96.20	20230824	5.69	N	004090	500	63 억	280789	N	N	10	N	N
118	20240711	120153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17610	330	2	1.91	10199207580	572447	150.27	17530	18200	17450	22450	12100	17280	17817.06	2.21	-3496	17906	17592	17356	17042	16806	17475	16925	63	5170	500	10710	10	1	12694120	2235	15.05	1.22	12	4.51	1170.00	14440.00	28100	20240605	-37.33	8950	20230824	96.76	28100	-37.33	20240605	11060	59.22	20240103	28100	-37.33	20240605	8950	96.76	20230824	5.69	N	004090	500	63 억	280789	N	N	10	N	N
119	20240711	110152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17530	250	2	1.45	9804446450	550004	144.38	17530	18200	17450	22450	12100	17280	17826.35	2.21	-1303	17906	17592	17356	17042	16806	17475	16925	63	5170	500	10710	10	1	12694120	2225	14.98	1.21	12	4.33	1170.00	14440.00	28100	20240605	-37.62	8950	20230824	95.87	28100	-37.62	20240605	11060	58.50	20240103	28100	-37.62	20240605	8950	95.87	20230824	5.69	N	004090	500	63 억	280789	N	N	10	N	N
120	20240711	100151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17610	330	2	1.91	8645113210	483899	127.03	17530	18200	17520	22450	12100	17280	17865.79	2.21	-9420	17906	17592	17356	17042	16806	17475	16925	63	5170	500	10710	10	1	12694120	2235	15.05	1.22	12	3.81	1170.00	14440.00	28100	20240605	-37.33	8950	20230824	96.76	28100	-37.33	20240605	11060	59.22	20240103	28100	-37.33	20240605	8950	96.76	20230824	5.69	N	004090	500	63 억	280789	N	N	10	N	N
121	20240711	090151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17910	630	2	3.65	1324659930	74651	19.60	17530	17910	17520	22450	12100	17280	17746.06	2.21	25118	17906	17592	17356	17042	16806	17475	16925	63	5170	500	10710	10	1	12694120	2274	15.31	1.24	12	0.59	1170.00	14440.00	28100	20240605	-36.26	8950	20230824	100.11	28100	-36.26	20240605	11060	61.93	20240103	28100	-36.26	20240605	8950	100.11	20230824	5.69	N	004090	500	63 억	280789	N	N	10	N	N
122	20240710	160152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17280	-270	5	-1.54	6328339560	364075	82.58	17560	17670	17120	22800	12290	17550	17382.11	2.41	-21602	18363	17956	17703	17296	17043	17830	17170	63	5250	500	10880	10	1	12694120	2194	14.77	1.20	12	2.87	1170.00	14440.00	28100	20240605	-38.51	8950	20230824	93.07	28100	-38.51	20240605	11060	56.24	20240103	28100	-38.51	20240605	8950	93.07	20230824	5.84	N	004090	500	63 억	306425	N	N	10	N	N
123	20240710	150152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17280	-270	5	-1.54	5913799220	340120	77.15	17560	17670	17120	22800	12290	17550	17387.31	2.41	-21107	18363	17956	17703	17296	17043	17830	17170	63	5250	500	10880	10	1	12694120	2194	14.77	1.20	12	2.68	1170.00	14440.00	28100	20240605	-38.51	8950	20230824	93.07	28100	-38.51	20240605	11060	56.24	20240103	28100	-38.51	20240605	8950	93.07	20230824	5.84	N	004090	500	63 억	306425	N	N	5	N	N
124	20240710	140152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17270	-280	5	-1.60	5422514330	311713	70.70	17560	17670	17120	22800	12290	17550	17395.77	2.41	-18589	18363	17956	17703	17296	17043	17830	17170	63	5250	500	10880	10	1	12694120	2192	14.76	1.20	12	2.46	1170.00	14440.00	28100	20240605	-38.54	8950	20230824	92.96	28100	-38.54	20240605	11060	56.15	20240103	28100	-38.54	20240605	8950	92.96	20230824	5.84	N	004090	500	63 억	306425	N	N	5	N	N
125	20240710	130152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17240	-310	5	-1.77	4963226580	285051	64.66	17560	17670	17120	22800	12290	17550	17411.63	2.41	-17040	18363	17956	17703	17296	17043	17830	17170	63	5250	500	10880	10	1	12694120	2188	14.74	1.19	12	2.25	1170.00	14440.00	28100	20240605	-38.65	8950	20230824	92.63	28100	-38.65	20240605	11060	55.88	20240103	28100	-38.65	20240605	8950	92.63	20230824	5.84	N	004090	500	63 억	306425	N	N	5	N	N
126	20240710	120152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17230	-320	5	-1.82	4415527370	253254	57.44	17560	17670	17120	22800	12290	17550	17435.10	2.41	-13502	18363	17956	17703	17296	17043	17830	17170	63	5250	500	10880	10	1	12694120	2187	14.73	1.19	12	2.00	1170.00	14440.00	28100	20240605	-38.68	8950	20230824	92.51	28100	-38.68	20240605	11060	55.79	20240103	28100	-38.68	20240605	8950	92.51	20230824	5.84	N	004090	500	63 억	306425	N	N	5	N	N
127	20240710	110153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17420	-130	5	-0.74	3448650210	197431	44.78	17560	17670	17120	22800	12290	17550	17467.55	2.41	-5779	18363	17956	17703	17296	17043	17830	17170	63	5250	500	10880	10	1	12694120	2211	14.89	1.21	12	1.56	1170.00	14440.00	28100	20240605	-38.01	8950	20230824	94.64	28100	-38.01	20240605	11060	57.50	20240103	28100	-38.01	20240605	8950	94.64	20230824	5.84	N	004090	500	63 억	306425	N	N	5	N	N
128	20240710	100151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17580	30	2	0.17	2738646690	156824	35.57	17560	17670	17120	22800	12290	17550	17463.09	2.41	3708	18363	17956	17703	17296	17043	17830	17170	63	5250	500	10880	10	1	12694120	2232	15.03	1.22	12	1.24	1170.00	14440.00	28100	20240605	-37.44	8950	20230824	96.42	28100	-37.44	20240605	11060	58.95	20240103	28100	-37.44	20240605	8950	96.42	20230824	5.84	N	004090	500	63 억	306425	N	N	5	N	N
129	20240710	090152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17440	-110	5	-0.63	192567800	10989	2.49	17560	17570	17440	22800	12290	17550	17523.29	2.41	-1377	18363	17956	17703	17296	17043	17830	17170	63	5250	500	10880	10	1	12694120	2214	14.91	1.21	12	0.09	1170.00	14440.00	28100	20240605	-37.94	8950	20230824	94.86	28100	-37.94	20240605	11060	57.69	20240103	28100	-37.94	20240605	8950	94.86	20230824	5.84	N	004090	500	63 억	306425	N	N	5	N	N
130	20240709	160152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17550	-420	5	-2.34	7536933260	426836	71.04	18040	18110	17450	23350	12580	17970	17657.34	2.88	-59897	18590	18280	17900	17590	17210	18435	17745	63	5380	500	11140	10	1	12694120	2228	15.00	1.22	12	3.36	1170.00	14440.00	28100	20240605	-37.54	8950	20230824	96.09	28100	-37.54	20240605	11060	58.68	20240103	28100	-37.54	20240605	8950	96.09	20230824	5.89	N	004090	500	63 억	366207	N	N	5	N	N
131	20240709	150152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17500	-470	5	-2.62	6946364980	393173	65.43	18040	18110	17450	23350	12580	17970	17666.77	2.88	-55282	18590	18280	17900	17590	17210	18435	17745	63	5380	500	11140	10	1	12694120	2221	14.96	1.21	12	3.10	1170.00	14440.00	28100	20240605	-37.72	8950	20230824	95.53	28100	-37.72	20240605	11060	58.23	20240103	28100	-37.72	20240605	8950	95.53	20230824	5.89	N	004090	500	63 억	366207	N	N	20	N	N
132	20240709	140152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17570	-400	5	-2.23	5637850010	318492	53.00	18040	18110	17550	23350	12580	17970	17700.95	2.88	-41266	18590	18280	17900	17590	17210	18435	17745	63	5380	500	11140	10	1	12694120	2230	15.02	1.22	12	2.51	1170.00	14440.00	28100	20240605	-37.47	8950	20230824	96.31	28100	-37.47	20240605	11060	58.86	20240103	28100	-37.47	20240605	8950	96.31	20230824	5.89	N	004090	500	63 억	366207	N	N	20	N	N
133	20240709	130152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17640	-330	5	-1.84	4805243550	271143	45.12	18040	18110	17600	23350	12580	17970	17721.36	2.88	-36644	18590	18280	17900	17590	17210	18435	17745	63	5380	500	11140	10	1	12694120	2239	15.08	1.22	12	2.14	1170.00	14440.00	28100	20240605	-37.22	8950	20230824	97.09	28100	-37.22	20240605	11060	59.49	20240103	28100	-37.22	20240605	8950	97.09	20230824	5.89	N	004090	500	63 억	366207	N	N	20	N	N
134	20240709	120152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17640	-330	5	-1.84	4166989730	234923	39.10	18040	18110	17600	23350	12580	17970	17736.80	2.88	-27006	18590	18280	17900	17590	17210	18435	17745	63	5380	500	11140	10	1	12694120	2239	15.08	1.22	12	1.85	1170.00	14440.00	28100	20240605	-37.22	8950	20230824	97.09	28100	-37.22	20240605	11060	59.49	20240103	28100	-37.22	20240605	8950	97.09	20230824	5.89	N	004090	500	63 억	366207	N	N	20	N	N
135	20240709	110152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17670	-300	5	-1.67	3285909370	184979	30.79	18040	18110	17620	23350	12580	17970	17762.69	2.88	-12725	18590	18280	17900	17590	17210	18435	17745	63	5380	500	11140	10	1	12694120	2243	15.10	1.22	12	1.46	1170.00	14440.00	28100	20240605	-37.12	8950	20230824	97.43	28100	-37.12	20240605	11060	59.76	20240103	28100	-37.12	20240605	8950	97.43	20230824	5.89	N	004090	500	63 억	366207	N	N	20	N	N
136	20240709	100152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17740	-230	5	-1.28	2687820910	151214	25.17	18040	18110	17620	23350	12580	17970	17773.79	2.88	-7073	18590	18280	17900	17590	17210	18435	17745	63	5380	500	11140	10	1	12694120	2252	15.16	1.23	12	1.19	1170.00	14440.00	28100	20240605	-36.87	8950	20230824	98.21	28100	-36.87	20240605	11060	60.40	20240103	28100	-36.87	20240605	8950	98.21	20230824	5.89	N	004090	500	63 억	366207	N	N	20	N	N
137	20240709	090152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17980	10	2	0.06	279681480	15529	2.58	18040	18110	17950	23350	12580	17970	18012.72	2.88	-8705	18590	18280	17900	17590	17210	18435	17745	63	5380	500	11140	10	1	12694120	2282	15.37	1.25	12	0.12	1170.00	14440.00	28100	20240605	-36.01	8950	20230824	100.89	28100	-36.01	20240605	11060	62.57	20240103	28100	-36.01	20240605	8950	100.89	20230824	5.89	N	004090	500	63 억	366207	N	N	20	N	N
138	20240708	160151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17970	-60	5	-0.33	10610024650	591562	30.35	17900	18210	17520	23400	12630	18030	17935.16	2.96	-9864	19516	18772	18116	17372	16716	19145	17745	63	5370	500	11170	10	1	12694120	2281	15.36	1.24	12	4.66	1170.00	14440.00	28100	20240605	-36.05	8950	20230824	100.78	28100	-36.05	20240605	11060	62.48	20240103	28100	-36.05	20240605	8950	100.78	20230824	5.62	N	004090	500	63 억	375788	N	N	20	N	N
139	20240708	150152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17920	-110	5	-0.61	10018607910	558567	28.65	17900	18210	17520	23400	12630	18030	17935.88	2.96	-4174	19516	18772	18116	17372	16716	19145	17745	63	5370	500	11170	10	1	12694120	2275	15.32	1.24	12	4.40	1170.00	14440.00	28100	20240605	-36.23	8950	20230824	100.22	28100	-36.23	20240605	11060	62.03	20240103	28100	-36.23	20240605	8950	100.22	20230824	5.62	N	004090	500	63 억	375788	N	N	37	N	N
140	20240708	140152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18060	30	2	0.17	8892478110	495914	25.44	17900	18210	17520	23400	12630	18030	17931.03	2.96	8552	19516	18772	18116	17372	16716	19145	17745	63	5370	500	11170	10	1	12694120	2293	15.44	1.25	12	3.91	1170.00	14440.00	28100	20240605	-35.73	8950	20230824	101.79	28100	-35.73	20240605	11060	63.29	20240103	28100	-35.73	20240605	8950	101.79	20230824	5.62	N	004090	500	63 억	375788	N	N	37	N	N
141	20240708	130151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18150	120	2	0.67	8063780410	450085	23.09	17900	18210	17520	23400	12630	18030	17915.53	2.96	13165	19516	18772	18116	17372	16716	19145	17745	63	5370	500	11170	10	1	12694120	2304	15.51	1.26	12	3.55	1170.00	14440.00	28100	20240605	-35.41	8950	20230824	102.79	28100	-35.41	20240605	11060	64.10	20240103	28100	-35.41	20240605	8950	102.79	20230824	5.62	N	004090	500	63 억	375788	N	N	37	N	N
142	20240708	120152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18030	0	3	0.00	7032515020	393210	20.17	17900	18200	17520	23400	12630	18030	17884.02	2.96	11956	19516	18772	18116	17372	16716	19145	17745	63	5370	500	11170	10	1	12694120	2289	15.41	1.25	12	3.10	1170.00	14440.00	28100	20240605	-35.84	8950	20230824	101.45	28100	-35.84	20240605	11060	63.02	20240103	28100	-35.84	20240605	8950	101.45	20230824	5.62	N	004090	500	63 억	375788	N	N	37	N	N
143	20240708	110150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18060	30	2	0.17	6552560990	366541	18.80	17900	18200	17520	23400	12630	18030	17875.77	2.96	14561	19516	18772	18116	17372	16716	19145	17745	63	5370	500	11170	10	1	12694120	2293	15.44	1.25	12	2.89	1170.00	14440.00	28100	20240605	-35.73	8950	20230824	101.79	28100	-35.73	20240605	11060	63.29	20240103	28100	-35.73	20240605	8950	101.79	20230824	5.62	N	004090	500	63 억	375788	N	N	37	N	N
144	20240708	100151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18000	-30	5	-0.17	4458693780	250551	12.85	17900	18090	17520	23400	12630	18030	17793.35	2.96	27777	19516	18772	18116	17372	16716	19145	17745	63	5370	500	11170	10	1	12694120	2285	15.38	1.25	12	1.97	1170.00	14440.00	28100	20240605	-35.94	8950	20230824	101.12	28100	-35.94	20240605	11060	62.75	20240103	28100	-35.94	20240605	8950	101.12	20230824	5.62	N	004090	500	63 억	375788	N	N	37	N	N
145	20240708	090151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17830	-200	5	-1.11	703250060	39371	2.02	17900	17900	17750	23400	12630	18030	17851.56	2.96	1491	19516	18772	18116	17372	16716	19145	17745	63	5370	500	11170	10	1	12694120	2263	15.24	1.23	12	0.31	1170.00	14440.00	28100	20240605	-36.55	8950	20230824	99.22	28100	-36.55	20240605	11060	61.21	20240103	28100	-36.55	20240605	8950	99.22	20230824	5.62	N	004090	500	63 억	375788	N	N	37	N	N
146	20240705	160151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18030	530	2	3.03	35196789910	1925328	200.44	17500	18860	17460	22750	12250	17500	18283.12	2.65	40432	18900	18200	17800	17100	16700	18000	16900	63	5250	500	10850	10	1	12694120	2289	15.41	1.25	12	15.17	1170.00	14440.00	28100	20240605	-35.84	8950	20230824	101.45	28100	-35.84	20240605	11060	63.02	20240103	28100	-35.84	20240605	8950	101.45	20230824	5.80	N	004090	500	63 억	335803	N	N	37	N	N
147	20240705	150151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18090	590	2	3.37	33654266340	1839708	191.52	17500	18860	17460	22750	12250	17500	18294.94	2.65	29044	18900	18200	17800	17100	16700	18000	16900	63	5250	500	10850	10	1	12694120	2296	15.46	1.25	12	14.49	1170.00	14440.00	28100	20240605	-35.62	8950	20230824	102.12	28100	-35.62	20240605	11060	63.56	20240103	28100	-35.62	20240605	8950	102.12	20230824	5.80	N	004090	500	63 억	335803	N	N	13	N	N
148	20240705	140151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18270	770	2	4.40	31842538250	1739944	181.14	17500	18860	17460	22750	12250	17500	18302.69	2.65	30753	18900	18200	17800	17100	16700	18000	16900	63	5250	500	10850	10	1	12694120	2319	15.62	1.27	12	13.71	1170.00	14440.00	28100	20240605	-34.98	8950	20230824	104.13	28100	-34.98	20240605	11060	65.19	20240103	28100	-34.98	20240605	8950	104.13	20230824	5.80	N	004090	500	63 억	335803	N	N	13	N	N
149	20240705	130150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18030	530	2	3.03	30189608600	1649065	171.68	17500	18860	17460	22750	12250	17500	18309.01	2.65	21540	18900	18200	17800	17100	16700	18000	16900	63	5250	500	10850	10	1	12694120	2289	15.41	1.25	12	12.99	1170.00	14440.00	28100	20240605	-35.84	8950	20230824	101.45	28100	-35.84	20240605	11060	63.02	20240103	28100	-35.84	20240605	8950	101.45	20230824	5.80	N	004090	500	63 억	335803	N	N	13	N	N
150	20240705	120151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18120	620	2	3.54	29029537020	1584784	164.98	17500	18860	17460	22750	12250	17500	18319.67	2.65	14061	18900	18200	17800	17100	16700	18000	16900	63	5250	500	10850	10	1	12694120	2300	15.49	1.25	12	12.48	1170.00	14440.00	28100	20240605	-35.52	8950	20230824	102.46	28100	-35.52	20240605	11060	63.83	20240103	28100	-35.52	20240605	8950	102.46	20230824	5.80	N	004090	500	63 억	335803	N	N	13	N	N
151	20240705	110150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18330	830	2	4.74	26873660310	1466171	152.64	17500	18860	17460	22750	12250	17500	18331.34	2.65	2764	18900	18200	17800	17100	16700	18000	16900	63	5250	500	10850	10	1	12694120	2327	15.67	1.27	12	11.55	1170.00	14440.00	28100	20240605	-34.77	8950	20230824	104.80	28100	-34.77	20240605	11060	65.73	20240103	28100	-34.77	20240605	8950	104.80	20230824	5.80	N	004090	500	63 억	335803	N	N	13	N	N
152	20240705	100151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18170	670	2	3.83	15043944610	825563	85.95	17500	18600	17460	22750	12250	17500	18226.06	2.65	-28134	18900	18200	17800	17100	16700	18000	16900	63	5250	500	10850	10	1	12694120	2307	15.53	1.26	12	6.50	1170.00	14440.00	28100	20240605	-35.34	8950	20230824	103.02	28100	-35.34	20240605	11060	64.29	20240103	28100	-35.34	20240605	8950	103.02	20230824	5.80	N	004090	500	63 억	335803	N	N	13	N	N
153	20240705	090151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17540	40	2	0.23	459815900	26223	2.73	17500	17610	17500	22750	12250	17500	17540.87	2.65	-596	18900	18200	17800	17100	16700	18000	16900	63	5250	500	10850	10	1	12694120	2227	14.99	1.21	12	0.21	1170.00	14440.00	28100	20240605	-37.58	8950	20230824	95.98	28100	-37.58	20240605	11060	58.59	20240103	28100	-37.58	20240605	8950	95.98	20230824	5.80	N	004090	500	63 억	335803	N	N	13	N	N
154	20240704	160150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17500	-510	5	-2.83	16622751830	930304	86.21	18190	18500	17400	23400	12610	18010	17868.12	2.47	13995	18956	18482	18226	17752	17496	18355	17625	63	5390	500	11160	10	1	12694120	2221	14.96	1.21	12	7.33	1170.00	14440.00	28100	20240605	-37.72	8950	20230824	95.53	28100	-37.72	20240605	11060	58.23	20240103	28100	-37.72	20240605	8950	95.53	20230824	5.42	N	004090	500	63 억	314018	N	N	13	N	N
155	20240704	150151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17630	-380	5	-2.11	15340207200	857149	79.43	18190	18500	17400	23400	12610	18010	17895.80	2.47	7860	18956	18482	18226	17752	17496	18355	17625	63	5390	500	11160	10	1	12694120	2238	15.07	1.22	12	6.75	1170.00	14440.00	28100	20240605	-37.26	8950	20230824	96.98	28100	-37.26	20240605	11060	59.40	20240103	28100	-37.26	20240605	8950	96.98	20230824	5.42	N	004090	500	63 억	314018	N	N	10	N	N
156	20240704	140150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17500	-510	5	-2.83	13734453300	765550	70.94	18190	18500	17440	23400	12610	18010	17939.96	2.47	-5189	18956	18482	18226	17752	17496	18355	17625	63	5390	500	11160	10	1	12694120	2221	14.96	1.21	12	6.03	1170.00	14440.00	28100	20240605	-37.72	8950	20230824	95.53	28100	-37.72	20240605	11060	58.23	20240103	28100	-37.72	20240605	8950	95.53	20230824	5.42	N	004090	500	63 억	314018	N	N	10	N	N
157	20240704	130151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17720	-290	5	-1.61	12551855440	698295	64.71	18190	18500	17440	23400	12610	18010	17974.63	2.47	-106	18956	18482	18226	17752	17496	18355	17625	63	5390	500	11160	10	1	12694120	2249	15.15	1.23	12	5.50	1170.00	14440.00	28100	20240605	-36.94	8950	20230824	97.99	28100	-36.94	20240605	11060	60.22	20240103	28100	-36.94	20240605	8950	97.99	20230824	5.42	N	004090	500	63 억	314018	N	N	10	N	N
158	20240704	120151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17590	-420	5	-2.33	12116495160	673655	62.43	18190	18500	17440	23400	12610	18010	17985.94	2.47	2344	18956	18482	18226	17752	17496	18355	17625	63	5390	500	11160	10	1	12694120	2233	15.03	1.22	12	5.31	1170.00	14440.00	28100	20240605	-37.40	8950	20230824	96.54	28100	-37.40	20240605	11060	59.04	20240103	28100	-37.40	20240605	8950	96.54	20230824	5.42	N	004090	500	63 억	314018	N	N	10	N	N
159	20240704	110151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17720	-290	5	-1.61	11122261700	617430	57.22	18190	18500	17440	23400	12610	18010	18013.85	2.47	13852	18956	18482	18226	17752	17496	18355	17625	63	5390	500	11160	10	1	12694120	2249	15.15	1.23	12	4.86	1170.00	14440.00	28100	20240605	-36.94	8950	20230824	97.99	28100	-36.94	20240605	11060	60.22	20240103	28100	-36.94	20240605	8950	97.99	20230824	5.42	N	004090	500	63 억	314018	N	N	10	N	N
160	20240704	100150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17850	-160	5	-0.89	9803558770	543346	50.35	18190	18500	17440	23400	12610	18010	18043.39	2.47	1510	18956	18482	18226	17752	17496	18355	17625	63	5390	500	11160	10	1	12694120	2266	15.26	1.24	12	4.28	1170.00	14440.00	28100	20240605	-36.48	8950	20230824	99.44	28100	-36.48	20240605	11060	61.39	20240103	28100	-36.48	20240605	8950	99.44	20230824	5.42	N	004090	500	63 억	314018	N	N	10	N	N
161	20240704	090151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18420	410	2	2.28	1593206590	87213	8.08	18190	18430	18150	23400	12610	18010	18291.77	2.47	6431	18956	18482	18226	17752	17496	18355	17625	63	5390	500	11160	10	1	12694120	2338	15.74	1.28	12	0.69	1170.00	14440.00	28100	20240605	-34.45	8950	20230824	105.81	28100	-34.45	20240605	11060	66.55	20240103	28100	-34.45	20240605	8950	105.81	20230824	5.42	N	004090	500	63 억	314018	N	N	10	N	N
162	20240703	160150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18010	-830	5	-4.41	18987954450	1045206	8.41	18310	18700	17970	24450	13190	18840	18164.14	2.45	11667	21686	20262	19026	17602	16366	20975	18315	63	5610	500	11680	10	1	12694120	2286	15.39	1.25	12	8.23	1170.00	14440.00	28100	20240605	-35.91	8950	20230824	101.23	28100	-35.91	20240605	11060	62.84	20240103	28100	-35.91	20240605	8950	101.23	20230824	5.65	N	004090	500	63 억	311336	N	N	10	N	N
163	20240703	150150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18080	-760	5	-4.03	17265366650	949578	7.64	18310	18700	17990	24450	13190	18840	18178.67	2.45	31881	21686	20262	19026	17602	16366	20975	18315	63	5610	500	11680	10	1	12694120	2295	15.45	1.25	12	7.48	1170.00	14440.00	28100	20240605	-35.66	8950	20230824	102.01	28100	-35.66	20240605	11060	63.47	20240103	28100	-35.66	20240605	8950	102.01	20230824	5.65	N	004090	500	63 억	311336	N	N	8	N	N
164	20240703	140150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18050	-790	5	-4.19	15950314310	876696	7.05	18310	18700	17990	24450	13190	18840	18189.97	2.45	37556	21686	20262	19026	17602	16366	20975	18315	63	5610	500	11680	10	1	12694120	2291	15.43	1.25	12	6.91	1170.00	14440.00	28100	20240605	-35.77	8950	20230824	101.68	28100	-35.77	20240605	11060	63.20	20240103	28100	-35.77	20240605	8950	101.68	20230824	5.65	N	004090	500	63 억	311336	N	N	8	N	N
165	20240703	130150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18100	-740	5	-3.93	14651566430	804955	6.48	18310	18700	17990	24450	13190	18840	18197.74	2.45	43996	21686	20262	19026	17602	16366	20975	18315	63	5610	500	11680	10	1	12694120	2298	15.47	1.25	12	6.34	1170.00	14440.00	28100	20240605	-35.59	8950	20230824	102.23	28100	-35.59	20240605	11060	63.65	20240103	28100	-35.59	20240605	8950	102.23	20230824	5.65	N	004090	500	63 억	311336	N	N	8	N	N
166	20240703	120150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18120	-720	5	-3.82	13491564160	740957	5.96	18310	18700	17990	24450	13190	18840	18204.01	2.45	42115	21686	20262	19026	17602	16366	20975	18315	63	5610	500	11680	10	1	12694120	2300	15.49	1.25	12	5.84	1170.00	14440.00	28100	20240605	-35.52	8950	20230824	102.46	28100	-35.52	20240605	11060	63.83	20240103	28100	-35.52	20240605	8950	102.46	20230824	5.65	N	004090	500	63 억	311336	N	N	8	N	N
167	20240703	110151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18150	-690	5	-3.66	12409413850	681292	5.48	18310	18700	17990	24450	13190	18840	18209.92	2.45	38650	21686	20262	19026	17602	16366	20975	18315	63	5610	500	11680	10	1	12694120	2304	15.51	1.26	12	5.37	1170.00	14440.00	28100	20240605	-35.41	8950	20230824	102.79	28100	-35.41	20240605	11060	64.10	20240103	28100	-35.41	20240605	8950	102.79	20230824	5.65	N	004090	500	63 억	311336	N	N	8	N	N
168	20240703	100151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18130	-710	5	-3.77	9949502120	546380	4.40	18310	18700	17990	24450	13190	18840	18204.05	2.45	28401	21686	20262	19026	17602	16366	20975	18315	63	5610	500	11680	10	1	12694120	2301	15.50	1.26	12	4.30	1170.00	14440.00	28100	20240605	-35.48	8950	20230824	102.57	28100	-35.48	20240605	11060	63.92	20240103	28100	-35.48	20240605	8950	102.57	20230824	5.65	N	004090	500	63 억	311336	N	N	8	N	N
169	20240703	090151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18330	-510	5	-2.71	1593529150	86947	0.70	18310	18450	18240	24450	13190	18840	18296.41	2.45	11869	21686	20262	19026	17602	16366	20975	18315	63	5610	500	11680	10	1	12694120	2327	15.67	1.27	12	0.68	1170.00	14440.00	28100	20240605	-34.77	8950	20230824	104.80	28100	-34.77	20240605	11060	65.73	20240103	28100	-34.77	20240605	8950	104.80	20230824	5.65	N	004090	500	63 억	311336	N	N	8	N	N
170	20240702	160150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18840	1500	2	8.65	241451384940	12371260	2620.40	17790	20450	17790	22500	12140	17340	19517.69	2.24	27782	18480	17910	17610	17040	16740	17760	16890	63	5160	500	10750	10	1	12694120	2392	16.10	1.30	12	97.46	1170.00	14440.00	28100	20240605	-32.95	8950	20230824	110.50	28100	-32.95	20240605	11060	70.34	20240103	28100	-32.95	20240605	8950	110.50	20230824	5.21	N	004090	500	63 억	284060	N	N	8	N	N
171	20240702	150150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18540	1200	2	6.92	236290282920	12095646	2562.02	17790	20450	17790	22500	12140	17340	19535.15	2.24	-40210	18480	17910	17610	17040	16740	17760	16890	63	5160	500	10750	10	1	12694120	2353	15.85	1.28	12	95.29	1170.00	14440.00	28100	20240605	-34.02	8950	20230824	107.15	28100	-34.02	20240605	11060	67.63	20240103	28100	-34.02	20240605	8950	107.15	20230824	5.21	N	004090	500	63 억	284060	N	N	23	N	N
172	20240702	140150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18840	1500	2	8.65	227031896240	11592963	2455.55	17790	20450	17790	22500	12140	17340	19583.60	2.24	-100983	18480	17910	17610	17040	16740	17760	16890	63	5160	500	10750	10	1	12694120	2392	16.10	1.30	12	91.33	1170.00	14440.00	28100	20240605	-32.95	8950	20230824	110.50	28100	-32.95	20240605	11060	70.34	20240103	28100	-32.95	20240605	8950	110.50	20230824	5.21	N	004090	500	63 억	284060	N	N	23	N	N
173	20240702	130150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18830	1490	2	8.59	219953682380	11221614	2376.89	17790	20450	17790	22500	12140	17340	19600.90	2.24	-101181	18480	17910	17610	17040	16740	17760	16890	63	5160	500	10750	10	1	12694120	2390	16.09	1.30	12	88.40	1170.00	14440.00	28100	20240605	-32.99	8950	20230824	110.39	28100	-32.99	20240605	11060	70.25	20240103	28100	-32.99	20240605	8950	110.39	20230824	5.21	N	004090	500	63 억	284060	N	N	23	N	N
174	20240702	120151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18830	1490	2	8.59	207401196290	10565859	2237.99	17790	20450	17790	22500	12140	17340	19629.38	2.24	-99964	18480	17910	17610	17040	16740	17760	16890	63	5160	500	10750	10	1	12694120	2390	16.09	1.30	12	83.23	1170.00	14440.00	28100	20240605	-32.99	8950	20230824	110.39	28100	-32.99	20240605	11060	70.25	20240103	28100	-32.99	20240605	8950	110.39	20230824	5.21	N	004090	500	63 억	284060	N	N	23	N	N
175	20240702	110150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19200	1860	2	10.73	195160183530	9916770	2100.51	17790	20450	17790	22500	12140	17340	19679.82	2.24	-102255	18480	17910	17610	17040	16740	17760	16890	63	5160	500	10750	10	1	12694120	2437	16.41	1.33	12	78.12	1170.00	14440.00	28100	20240605	-31.67	8950	20230824	114.53	28100	-31.67	20240605	11060	73.60	20240103	28100	-31.67	20240605	8950	114.53	20230824	5.21	N	004090	500	63 억	284060	N	N	23	N	N
176	20240702	100150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19950	2610	2	15.05	155854488170	7902660	1673.89	17790	20450	17790	22500	12140	17340	19721.78	2.24	-97065	18480	17910	17610	17040	16740	17760	16890	63	5160	500	10750	10	1	12694120	2532	17.05	1.38	12	62.25	1170.00	14440.00	28100	20240605	-29.00	8950	20230824	122.91	28100	-29.00	20240605	11060	80.38	20240103	28100	-29.00	20240605	8950	122.91	20230824	5.21	N	004090	500	63 억	284060	N	N	23	N	N
177	20240702	090150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18640	1300	2	7.50	3628657550	198273	42.00	17790	18700	17790	22500	12140	17340	18301.37	2.24	54691	18480	17910	17610	17040	16740	17760	16890	63	5160	500	10750	10	1	12694120	2366	15.93	1.29	12	1.56	1170.00	14440.00	28100	20240605	-33.67	8950	20230824	108.27	28100	-33.67	20240605	11060	68.54	20240103	28100	-33.67	20240605	8950	108.27	20230824	5.21	N	004090	500	63 억	284060	N	N	23	N	N
178	20240701	160150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17340	-660	5	-3.67	8163032090	461492	22.33	18000	18180	17310	23400	12600	18000	17688.53	2.56	-41009	19460	18730	18060	17330	16660	19095	17695	63	5400	500	11160	10	1	12694120	2201	14.82	1.20	12	3.64	1170.00	14440.00	28100	20240605	-38.29	8950	20230824	93.74	28100	-38.29	20240605	11060	56.78	20240103	28100	-38.29	20240605	8950	93.74	20230824	5.01	N	004090	500	63 억	324437	N	N	23	N	N
179	20240701	150150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17380	-620	5	-3.44	7442074010	419926	20.32	18000	18180	17360	23400	12600	18000	17718.55	2.56	-40631	19460	18730	18060	17330	16660	19095	17695	63	5400	500	11160	10	1	12694120	2206	14.85	1.20	12	3.31	1170.00	14440.00	28100	20240605	-38.15	8950	20230824	94.19	28100	-38.15	20240605	11060	57.14	20240103	28100	-38.15	20240605	8950	94.19	20230824	5.01	N	004090	500	63 억	324437	N	N	8	N	N
180	20240701	140149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17570	-430	5	-2.39	6333115630	356453	17.25	18000	18180	17530	23400	12600	18000	17763.28	2.56	-19930	19460	18730	18060	17330	16660	19095	17695	63	5400	500	11160	10	1	12694120	2230	15.02	1.22	12	2.81	1170.00	14440.00	28100	20240605	-37.47	8950	20230824	96.31	28100	-37.47	20240605	11060	58.86	20240103	28100	-37.47	20240605	8950	96.31	20230824	5.01	N	004090	500	63 억	324437	N	N	8	N	N
181	20240701	130150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17700	-300	5	-1.67	5882816820	330899	16.01	18000	18180	17530	23400	12600	18000	17774.42	2.56	-17652	19460	18730	18060	17330	16660	19095	17695	63	5400	500	11160	10	1	12694120	2247	15.13	1.23	12	2.61	1170.00	14440.00	28100	20240605	-37.01	8950	20230824	97.77	28100	-37.01	20240605	11060	60.04	20240103	28100	-37.01	20240605	8950	97.77	20230824	5.01	N	004090	500	63 억	324437	N	N	8	N	N
182	20240701	120151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17660	-340	5	-1.89	5324263010	299234	14.48	18000	18180	17530	23400	12600	18000	17788.98	2.56	-14100	19460	18730	18060	17330	16660	19095	17695	63	5400	500	11160	10	1	12694120	2242	15.09	1.22	12	2.36	1170.00	14440.00	28100	20240605	-37.15	8950	20230824	97.32	28100	-37.15	20240605	11060	59.67	20240103	28100	-37.15	20240605	8950	97.32	20230824	5.01	N	004090	500	63 억	324437	N	N	8	N	N
183	20240701	110149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17680	-320	5	-1.78	4941769880	277565	13.43	18000	18180	17530	23400	12600	18000	17799.92	2.56	-11240	19460	18730	18060	17330	16660	19095	17695	63	5400	500	11160	10	1	12694120	2244	15.11	1.22	12	2.19	1170.00	14440.00	28100	20240605	-37.08	8950	20230824	97.54	28100	-37.08	20240605	11060	59.86	20240103	28100	-37.08	20240605	8950	97.54	20230824	5.01	N	004090	500	63 억	324437	N	N	8	N	N
184	20240701	100150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17660	-340	5	-1.89	4056240060	227228	11.00	18000	18180	17630	23400	12600	18000	17847.16	2.56	-9329	19460	18730	18060	17330	16660	19095	17695	63	5400	500	11160	10	1	12694120	2242	15.09	1.22	12	1.79	1170.00	14440.00	28100	20240605	-37.15	8950	20230824	97.32	28100	-37.15	20240605	11060	59.67	20240103	28100	-37.15	20240605	8950	97.32	20230824	5.01	N	004090	500	63 억	324437	N	N	8	N	N
185	20240701	090150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18020	20	2	0.11	1282624980	71018	3.44	18000	18180	18000	23400	12600	18000	18065.81	2.56	-524	19460	18730	18060	17330	16660	19095	17695	63	5400	500	11160	10	1	12694120	2287	15.40	1.25	12	0.56	1170.00	14440.00	28100	20240605	-35.87	8950	20230824	101.34	28100	-35.87	20240605	11060	62.93	20240103	28100	-35.87	20240605	8950	101.34	20230824	5.01	N	004090	500	63 억	324437	N	N	8	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History