KissMeData/004090/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 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	20240830	160152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18000	490	2	2.80	7122099800	399299	64.27	17650	18070	17570	22750	12260	17510	17836.39	1.21	52604	18750	18130	17560	16940	16370	18440	17250	63	5240	500	10850	10	1	12694120	2285	15.38	1.25	12	3.15	1170.00	14440.00	28100	20240605	-35.94	8950	20230824	101.12	28100	-35.94	20240605	11060	62.75	20240103	28100	-35.94	20240605	9310	93.34	20231006	7.23	N	004090	500	63 억	153938	N	N	1	N	N
3	20240830	150153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18000	490	2	2.80	6490477430	364249	58.63	17650	18050	17570	22750	12260	17510	17818.79	1.21	47793	18750	18130	17560	16940	16370	18440	17250	63	5240	500	10850	10	1	12694120	2285	15.38	1.25	12	2.87	1170.00	14440.00	28100	20240605	-35.94	8950	20230824	101.12	28100	-35.94	20240605	11060	62.75	20240103	28100	-35.94	20240605	9310	93.34	20231006	7.23	N	004090	500	63 억	153938	N	N	0	N	N
4	20240830	140154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17780	270	2	1.54	5055233340	284268	45.75	17650	17980	17570	22750	12260	17510	17783.34	1.21	34290	18750	18130	17560	16940	16370	18440	17250	63	5240	500	10850	10	1	12694120	2257	15.20	1.23	12	2.24	1170.00	14440.00	28100	20240605	-36.73	8950	20230824	98.66	28100	-36.73	20240605	11060	60.76	20240103	28100	-36.73	20240605	9310	90.98	20231006	7.23	N	004090	500	63 억	153938	N	N	0	N	N
5	20240830	130152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17740	230	2	1.31	4781674760	268861	43.27	17650	17980	17570	22750	12260	17510	17784.93	1.21	36926	18750	18130	17560	16940	16370	18440	17250	63	5240	500	10850	10	1	12694120	2252	15.16	1.23	12	2.12	1170.00	14440.00	28100	20240605	-36.87	8950	20230824	98.21	28100	-36.87	20240605	11060	60.40	20240103	28100	-36.87	20240605	9310	90.55	20231006	7.23	N	004090	500	63 억	153938	N	N	0	N	N
6	20240830	120154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17760	250	2	1.43	4408471140	247820	39.89	17650	17980	17570	22750	12260	17510	17789.00	1.21	38199	18750	18130	17560	16940	16370	18440	17250	63	5240	500	10850	10	1	12694120	2254	15.18	1.23	12	1.95	1170.00	14440.00	28100	20240605	-36.80	8950	20230824	98.44	28100	-36.80	20240605	11060	60.58	20240103	28100	-36.80	20240605	9310	90.76	20231006	7.23	N	004090	500	63 억	153938	N	N	0	N	N
7	20240830	110153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17950	440	2	2.51	3735274860	210147	33.82	17650	17950	17570	22750	12260	17510	17774.58	1.21	42680	18750	18130	17560	16940	16370	18440	17250	63	5240	500	10850	10	1	12694120	2279	15.34	1.24	12	1.66	1170.00	14440.00	28100	20240605	-36.12	8950	20230824	100.56	28100	-36.12	20240605	11060	62.30	20240103	28100	-36.12	20240605	9310	92.80	20231006	7.23	N	004090	500	63 억	153938	N	N	0	N	N
8	20240830	100155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17750	240	2	1.37	2106416140	118814	19.12	17650	17870	17570	22750	12260	17510	17728.69	1.21	8990	18750	18130	17560	16940	16370	18440	17250	63	5240	500	10850	10	1	12694120	2253	15.17	1.23	12	0.94	1170.00	14440.00	28100	20240605	-36.83	8950	20230824	98.32	28100	-36.83	20240605	11060	60.49	20240103	28100	-36.83	20240605	9310	90.66	20231006	7.23	N	004090	500	63 억	153938	N	N	0	N	N
9	20240830	090154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17790	280	2	1.60	371455110	20913	3.37	17650	17870	17650	22750	12260	17510	17761.92	1.21	743	18750	18130	17560	16940	16370	18440	17250	63	5240	500	10850	10	1	12694120	2258	15.21	1.23	12	0.16	1170.00	14440.00	28100	20240605	-36.69	8950	20230824	98.77	28100	-36.69	20240605	11060	60.85	20240103	28100	-36.69	20240605	9310	91.08	20231006	7.23	N	004090	500	63 억	153938	N	N	0	N	N
10	20240829	160154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17510	110	2	0.63	10861131010	613373	99.22	16990	18180	16990	22600	12180	17400	17708.18	1.10	14265	18480	17940	17670	17130	16860	17805	16995	63	5200	500	10780	10	1	12694120	2223	14.97	1.21	12	4.83	1170.00	14440.00	28100	20240605	-37.69	8950	20230824	95.64	28100	-37.69	20240605	11060	58.32	20240103	28100	-37.69	20240605	9100	92.42	20230829	7.22	N	004090	500	63 억	139799	N	N	12	N	N
11	20240829	150155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17540	140	2	0.80	10389359230	586457	94.87	16990	18180	16990	22600	12180	17400	17715.80	1.10	10577	18480	17940	17670	17130	16860	17805	16995	63	5200	500	10780	10	1	12694120	2227	14.99	1.21	12	4.62	1170.00	14440.00	28100	20240605	-37.58	8950	20230824	95.98	28100	-37.58	20240605	11060	58.59	20240103	28100	-37.58	20240605	9100	92.75	20230829	7.22	N	004090	500	63 억	139799	N	N	12	N	N
12	20240829	140155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17510	110	2	0.63	9701567650	547127	88.50	16990	18180	16990	22600	12180	17400	17732.21	1.10	2993	18480	17940	17670	17130	16860	17805	16995	63	5200	500	10780	10	1	12694120	2223	14.97	1.21	12	4.31	1170.00	14440.00	28100	20240605	-37.69	8950	20230824	95.64	28100	-37.69	20240605	11060	58.32	20240103	28100	-37.69	20240605	9100	92.42	20230829	7.22	N	004090	500	63 억	139799	N	N	12	N	N
13	20240829	130155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17540	140	2	0.80	9416484020	530863	85.87	16990	18180	16990	22600	12180	17400	17738.46	1.10	984	18480	17940	17670	17130	16860	17805	16995	63	5200	500	10780	10	1	12694120	2227	14.99	1.21	12	4.18	1170.00	14440.00	28100	20240605	-37.58	8950	20230824	95.98	28100	-37.58	20240605	11060	58.59	20240103	28100	-37.58	20240605	9100	92.75	20230829	7.22	N	004090	500	63 억	139799	N	N	12	N	N
14	20240829	120154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17670	270	2	1.55	8838983220	498036	80.56	16990	18180	16990	22600	12180	17400	17748.11	1.10	3525	18480	17940	17670	17130	16860	17805	16995	63	5200	500	10780	10	1	12694120	2243	15.10	1.22	12	3.92	1170.00	14440.00	28100	20240605	-37.12	8950	20230824	97.43	28100	-37.12	20240605	11060	59.76	20240103	28100	-37.12	20240605	9100	94.18	20230829	7.22	N	004090	500	63 억	139799	N	N	12	N	N
15	20240829	110156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17650	250	2	1.44	8471058770	477231	77.20	16990	18180	16990	22600	12180	17400	17750.89	1.10	3819	18480	17940	17670	17130	16860	17805	16995	63	5200	500	10780	10	1	12694120	2241	15.09	1.22	12	3.76	1170.00	14440.00	28100	20240605	-37.19	8950	20230824	97.21	28100	-37.19	20240605	11060	59.58	20240103	28100	-37.19	20240605	9100	93.96	20230829	7.22	N	004090	500	63 억	139799	N	N	12	N	N
16	20240829	100155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17690	290	2	1.67	7779733990	438069	70.86	16990	18180	16990	22600	12180	17400	17759.66	1.10	8838	18480	17940	17670	17130	16860	17805	16995	63	5200	500	10780	10	1	12694120	2246	15.12	1.23	12	3.45	1170.00	14440.00	28100	20240605	-37.05	8950	20230824	97.65	28100	-37.05	20240605	11060	59.95	20240103	28100	-37.05	20240605	9100	94.40	20230829	7.22	N	004090	500	63 억	139799	N	N	12	N	N
17	20240829	090155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17150	-250	5	-1.44	522607090	30618	4.95	16990	17290	16990	22600	12180	17400	17061.82	1.10	9184	18480	17940	17670	17130	16860	17805	16995	63	5200	500	10780	10	1	12694120	2177	14.66	1.19	12	0.24	1170.00	14440.00	28100	20240605	-38.97	8950	20230824	91.62	28100	-38.97	20240605	11060	55.06	20240103	28100	-38.97	20240605	9100	88.46	20230829	7.22	N	004090	500	63 억	139799	N	N	12	N	N
18	20240828	160152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17400	-1120	5	-6.05	10640295030	599658	55.78	18160	18210	17400	24050	12970	18520	17745.17	1.14	-5506	20113	19316	18913	18116	17713	19115	17915	63	5530	500	11480	10	1	12694120	2209	14.87	1.20	12	4.72	1170.00	14440.00	28100	20240605	-38.08	8950	20230824	94.41	28100	-38.08	20240605	11060	57.32	20240103	28100	-38.08	20240605	9100	91.21	20230829	6.82	N	004090	500	63 억	144910	N	N	12	N	N
19	20240828	150152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17580	-940	5	-5.08	9356623380	526291	48.96	18160	18210	17570	24050	12970	18520	17777.48	1.14	-6480	20113	19316	18913	18116	17713	19115	17915	63	5530	500	11480	10	1	12694120	2232	15.03	1.22	12	4.15	1170.00	14440.00	28100	20240605	-37.44	8950	20230824	96.42	28100	-37.44	20240605	11060	58.95	20240103	28100	-37.44	20240605	9100	93.19	20230829	6.82	N	004090	500	63 억	144910	N	N	8	N	N
20	20240828	140153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17630	-890	5	-4.81	8720948200	490163	45.60	18160	18210	17570	24050	12970	18520	17790.94	1.14	-4816	20113	19316	18913	18116	17713	19115	17915	63	5530	500	11480	10	1	12694120	2238	15.07	1.22	12	3.86	1170.00	14440.00	28100	20240605	-37.26	8950	20230824	96.98	28100	-37.26	20240605	11060	59.40	20240103	28100	-37.26	20240605	9100	93.74	20230829	6.82	N	004090	500	63 억	144910	N	N	8	N	N
21	20240828	130153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17730	-790	5	-4.27	7342770280	411972	38.32	18160	18210	17660	24050	12970	18520	17822.34	1.14	-5430	20113	19316	18913	18116	17713	19115	17915	63	5530	500	11480	10	1	12694120	2251	15.15	1.23	12	3.25	1170.00	14440.00	28100	20240605	-36.90	8950	20230824	98.10	28100	-36.90	20240605	11060	60.31	20240103	28100	-36.90	20240605	9100	94.84	20230829	6.82	N	004090	500	63 억	144910	N	N	8	N	N
22	20240828	120152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17780	-740	5	-4.00	6383782310	357831	33.29	18160	18210	17710	24050	12970	18520	17838.95	1.14	3074	20113	19316	18913	18116	17713	19115	17915	63	5530	500	11480	10	1	12694120	2257	15.20	1.23	12	2.82	1170.00	14440.00	28100	20240605	-36.73	8950	20230824	98.66	28100	-36.73	20240605	11060	60.76	20240103	28100	-36.73	20240605	9100	95.38	20230829	6.82	N	004090	500	63 억	144910	N	N	8	N	N
23	20240828	110153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17740	-780	5	-4.21	5770141520	323246	30.07	18160	18210	17710	24050	12970	18520	17849.24	1.14	7387	20113	19316	18913	18116	17713	19115	17915	63	5530	500	11480	10	1	12694120	2252	15.16	1.23	12	2.55	1170.00	14440.00	28100	20240605	-36.87	8950	20230824	98.21	28100	-36.87	20240605	11060	60.40	20240103	28100	-36.87	20240605	9100	94.95	20230829	6.82	N	004090	500	63 억	144910	N	N	8	N	N
24	20240828	100155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17830	-690	5	-3.73	4519364510	252959	23.53	18160	18210	17710	24050	12970	18520	17864.27	1.14	16044	20113	19316	18913	18116	17713	19115	17915	63	5530	500	11480	10	1	12694120	2263	15.24	1.23	12	1.99	1170.00	14440.00	28100	20240605	-36.55	8950	20230824	99.22	28100	-36.55	20240605	11060	61.21	20240103	28100	-36.55	20240605	9100	95.93	20230829	6.82	N	004090	500	63 억	144910	N	N	8	N	N
25	20240828	090154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18010	-510	5	-2.75	648042000	35833	3.33	18160	18210	17960	24050	12970	18520	18076.81	1.14	993	20113	19316	18913	18116	17713	19115	17915	63	5530	500	11480	10	1	12694120	2286	15.39	1.25	12	0.28	1170.00	14440.00	28100	20240605	-35.91	8950	20230824	101.23	28100	-35.91	20240605	11060	62.84	20240103	28100	-35.91	20240605	9100	97.91	20230829	6.82	N	004090	500	63 억	144910	N	N	8	N	N
26	20240827	160152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18520	-260	5	-1.38	20200005740	1054511	27.43	19590	19710	18510	24400	13150	18780	19156.83	1.26	-14914	20980	19880	19300	18200	17620	19590	17910	63	5620	500	11640	10	1	12694120	2351	15.83	1.28	12	8.31	1170.00	14440.00	28100	20240605	-34.09	8950	20230824	106.93	28100	-34.09	20240605	11060	67.45	20240103	28100	-34.09	20240605	9100	103.52	20230829	6.75	N	004090	500	63 억	159651	N	N	8	N	N
27	20240827	150152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18580	-200	5	-1.06	19157323570	998295	25.96	19590	19710	18540	24400	13150	18780	19190.13	1.26	-11332	20980	19880	19300	18200	17620	19590	17910	63	5620	500	11640	10	1	12694120	2359	15.88	1.29	12	7.86	1170.00	14440.00	28100	20240605	-33.88	8950	20230824	107.60	28100	-33.88	20240605	11060	67.99	20240103	28100	-33.88	20240605	9100	104.18	20230829	6.75	N	004090	500	63 억	159651	N	N	0	N	N
28	20240827	140152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18650	-130	5	-0.69	17999027500	935993	24.34	19590	19710	18620	24400	13150	18780	19229.98	1.26	-15802	20980	19880	19300	18200	17620	19590	17910	63	5620	500	11640	10	1	12694120	2367	15.94	1.29	12	7.37	1170.00	14440.00	28100	20240605	-33.63	8950	20230824	108.38	28100	-33.63	20240605	11060	68.63	20240103	28100	-33.63	20240605	9100	104.95	20230829	6.75	N	004090	500	63 억	159651	N	N	0	N	N
29	20240827	130152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18850	70	2	0.37	16503653330	856141	22.27	19590	19710	18730	24400	13150	18780	19276.92	1.26	-9831	20980	19880	19300	18200	17620	19590	17910	63	5620	500	11640	10	1	12694120	2393	16.11	1.31	12	6.74	1170.00	14440.00	28100	20240605	-32.92	8950	20230824	110.61	28100	-32.92	20240605	11060	70.43	20240103	28100	-32.92	20240605	9100	107.14	20230829	6.75	N	004090	500	63 억	159651	N	N	0	N	N
30	20240827	120153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18950	170	2	0.91	15622719440	809442	21.05	19590	19710	18730	24400	13150	18780	19300.75	1.26	-5271	20980	19880	19300	18200	17620	19590	17910	63	5620	500	11640	10	1	12694120	2406	16.20	1.31	12	6.38	1170.00	14440.00	28100	20240605	-32.56	8950	20230824	111.73	28100	-32.56	20240605	11060	71.34	20240103	28100	-32.56	20240605	9100	108.24	20230829	6.75	N	004090	500	63 억	159651	N	N	0	N	N
31	20240827	110154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18950	170	2	0.91	14916424680	772105	20.08	19590	19710	18730	24400	13150	18780	19319.32	1.26	-8745	20980	19880	19300	18200	17620	19590	17910	63	5620	500	11640	10	1	12694120	2406	16.20	1.31	12	6.08	1170.00	14440.00	28100	20240605	-32.56	8950	20230824	111.73	28100	-32.56	20240605	11060	71.34	20240103	28100	-32.56	20240605	9100	108.24	20230829	6.75	N	004090	500	63 억	159651	N	N	0	N	N
32	20240827	100151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19050	270	2	1.44	12703060140	654903	17.03	19590	19710	19040	24400	13150	18780	19397.06	1.26	-9186	20980	19880	19300	18200	17620	19590	17910	63	5620	500	11640	10	1	12694120	2418	16.28	1.32	12	5.16	1170.00	14440.00	28100	20240605	-32.21	8950	20230824	112.85	28100	-32.21	20240605	11060	72.24	20240103	28100	-32.21	20240605	9100	109.34	20230829	6.75	N	004090	500	63 억	159651	N	N	0	N	N
33	20240827	090152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19550	770	2	4.10	4643345540	236674	6.16	19590	19710	19510	24400	13150	18780	19619.94	1.26	5739	20980	19880	19300	18200	17620	19590	17910	63	5620	500	11640	10	1	12694120	2482	16.71	1.35	12	1.86	1170.00	14440.00	28100	20240605	-30.43	8950	20230824	118.44	28100	-30.43	20240605	11060	76.76	20240103	28100	-30.43	20240605	9100	114.84	20230829	6.75	N	004090	500	63 억	159651	N	N	0	N	N
34	20240826	160150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18780	690	2	3.81	74310626900	3800520	684.38	19550	20400	18720	23500	12670	18090	19553.69	1.51	-30937	19263	18676	18303	17716	17343	18490	17530	63	5410	500	11210	10	1	12694120	2384	16.05	1.30	12	29.94	1170.00	14440.00	28100	20240605	-33.17	8950	20230824	109.83	28100	-33.17	20240605	11060	69.80	20240103	28100	-33.17	20240605	9100	106.37	20230829	6.85	N	004090	500	63 억	191302	N	N	0	N	N
35	20240826	150152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18860	770	2	4.26	72247362650	3690733	664.61	19550	20400	18850	23500	12670	18090	19575.34	1.51	-41910	19263	18676	18303	17716	17343	18490	17530	63	5410	500	11210	10	1	12694120	2394	16.12	1.31	12	29.07	1170.00	14440.00	28100	20240605	-32.88	8950	20230824	110.73	28100	-32.88	20240605	11060	70.52	20240103	28100	-32.88	20240605	9100	107.25	20230829	6.85	N	004090	500	63 억	191302	N	N	0	N	N
36	20240826	140152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19130	1040	2	5.75	69268613890	3533735	636.34	19550	20400	19030	23500	12670	18090	19602.10	1.51	-39436	19263	18676	18303	17716	17343	18490	17530	63	5410	500	11210	10	1	12694120	2428	16.35	1.32	12	27.84	1170.00	14440.00	28100	20240605	-31.92	8950	20230824	113.74	28100	-31.92	20240605	11060	72.97	20240103	28100	-31.92	20240605	9100	110.22	20230829	6.85	N	004090	500	63 억	191302	N	N	0	N	N
37	20240826	130153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19210	1120	2	6.19	67545978260	3443712	620.13	19550	20400	19030	23500	12670	18090	19614.29	1.51	-32936	19263	18676	18303	17716	17343	18490	17530	63	5410	500	11210	10	1	12694120	2439	16.42	1.33	12	27.13	1170.00	14440.00	28100	20240605	-31.64	8950	20230824	114.64	28100	-31.64	20240605	11060	73.69	20240103	28100	-31.64	20240605	9100	111.10	20230829	6.85	N	004090	500	63 억	191302	N	N	0	N	N
38	20240826	120151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19370	1280	2	7.08	64598097240	3290592	592.55	19550	20400	19030	23500	12670	18090	19631.15	1.51	-10067	19263	18676	18303	17716	17343	18490	17530	63	5410	500	11210	10	1	12694120	2459	16.56	1.34	12	25.92	1170.00	14440.00	28100	20240605	-31.07	8950	20230824	116.42	28100	-31.07	20240605	11060	75.14	20240103	28100	-31.07	20240605	9100	112.86	20230829	6.85	N	004090	500	63 억	191302	N	N	0	N	N
39	20240826	110152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19120	1030	2	5.69	49674401440	2527353	455.11	19550	20400	19030	23500	12670	18090	19654.72	1.51	-30061	19263	18676	18303	17716	17343	18490	17530	63	5410	500	11210	10	1	12694120	2427	16.34	1.32	12	19.91	1170.00	14440.00	28100	20240605	-31.96	8950	20230824	113.63	28100	-31.96	20240605	11060	72.88	20240103	28100	-31.96	20240605	9100	110.11	20230829	6.85	N	004090	500	63 억	191302	N	N	0	N	N
40	20240826	100152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19210	1120	2	6.19	46695805350	2371831	427.11	19550	20400	19060	23500	12670	18090	19687.66	1.51	-40495	19263	18676	18303	17716	17343	18490	17530	63	5410	500	11210	10	1	12694120	2439	16.42	1.33	12	18.68	1170.00	14440.00	28100	20240605	-31.64	8950	20230824	114.64	28100	-31.64	20240605	11060	73.69	20240103	28100	-31.64	20240605	9100	111.10	20230829	6.85	N	004090	500	63 억	191302	N	N	0	N	N
41	20240826	090151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20200	2110	2	11.66	15394016460	776384	139.81	19550	20400	19530	23500	12670	18090	19827.84	1.51	29167	19263	18676	18303	17716	17343	18490	17530	63	5410	500	11210	50	1	12694120	2564	17.26	1.40	12	6.12	1170.00	14440.00	28100	20240605	-28.11	8950	20230824	125.70	28100	-28.11	20240605	11060	82.64	20240103	28100	-28.11	20240605	9100	121.98	20230829	6.85	N	004090	500	63 억	191302	N	N	0	N	N
42	20240823	160153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18090	-560	5	-3.00	9737928330	533863	70.07	18780	18890	17930	24200	13060	18650	18239.66	2.17	-83752	19363	19006	18453	18096	17543	19185	18275	63	5550	500	11560	10	1	12694120	2296	15.46	1.25	12	4.21	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	6.88	N	004090	500	63 억	276004	N	N	0	N	N
43	20240823	150153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18180	-470	5	-2.52	8845481180	484643	63.61	18780	18890	17930	24200	13060	18650	18250.22	2.17	-85252	19363	19006	18453	18096	17543	19185	18275	63	5550	500	11560	10	1	12694120	2308	15.54	1.26	12	3.82	1170.00	14440.00	28100	20240605	-35.30	8950	20230824	103.13	28100	-35.30	20240605	11060	64.38	20240103	28100	-35.30	20240605	8950	103.13	20230824	6.88	N	004090	500	63 억	276004	N	N	0	N	N
44	20240823	140153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18190	-460	5	-2.47	8141983240	445793	58.51	18780	18890	17930	24200	13060	18650	18262.65	2.17	-73610	19363	19006	18453	18096	17543	19185	18275	63	5550	500	11560	10	1	12694120	2309	15.55	1.26	12	3.51	1170.00	14440.00	28100	20240605	-35.27	8950	20230824	103.24	28100	-35.27	20240605	11060	64.47	20240103	28100	-35.27	20240605	8950	103.24	20230824	6.88	N	004090	500	63 억	276004	N	N	0	N	N
45	20240823	130151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18160	-490	5	-2.63	7513409810	411219	53.97	18780	18890	17930	24200	13060	18650	18269.58	2.17	-78157	19363	19006	18453	18096	17543	19185	18275	63	5550	500	11560	10	1	12694120	2305	15.52	1.26	12	3.24	1170.00	14440.00	28100	20240605	-35.37	8950	20230824	102.91	28100	-35.37	20240605	11060	64.20	20240103	28100	-35.37	20240605	8950	102.91	20230824	6.88	N	004090	500	63 억	276004	N	N	0	N	N
46	20240823	120152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18050	-600	5	-3.22	7101428250	388452	50.99	18780	18890	17930	24200	13060	18650	18279.82	2.17	-76888	19363	19006	18453	18096	17543	19185	18275	63	5550	500	11560	10	1	12694120	2291	15.43	1.25	12	3.06	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	6.88	N	004090	500	63 억	276004	N	N	0	N	N
47	20240823	110152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17990	-660	5	-3.54	6557803700	358332	47.03	18780	18890	17930	24200	13060	18650	18299.35	2.17	-71586	19363	19006	18453	18096	17543	19185	18275	63	5550	500	11560	10	1	12694120	2284	15.38	1.25	12	2.82	1170.00	14440.00	28100	20240605	-35.98	8950	20230824	101.01	28100	-35.98	20240605	11060	62.66	20240103	28100	-35.98	20240605	8950	101.01	20230824	6.88	N	004090	500	63 억	276004	N	N	0	N	N
48	20240823	100151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18200	-450	5	-2.41	4485244150	243523	31.96	18780	18890	18130	24200	13060	18650	18416.62	2.17	-32594	19363	19006	18453	18096	17543	19185	18275	63	5550	500	11560	10	1	12694120	2310	15.56	1.26	12	1.92	1170.00	14440.00	28100	20240605	-35.23	8950	20230824	103.35	28100	-35.23	20240605	11060	64.56	20240103	28100	-35.23	20240605	8950	103.35	20230824	6.88	N	004090	500	63 억	276004	N	N	0	N	N
49	20240823	090151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18690	40	2	0.21	875365270	46691	6.13	18780	18890	18660	24200	13060	18650	18751.54	2.17	-1690	19363	19006	18453	18096	17543	19185	18275	63	5550	500	11560	10	1	12694120	2373	15.97	1.29	12	0.37	1170.00	14440.00	28100	20240605	-33.49	8950	20230824	108.83	28100	-33.49	20240605	11060	68.99	20240103	28100	-33.49	20240605	8950	108.83	20230824	6.88	N	004090	500	63 억	276004	N	N	0	N	N
50	20240822	160152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18650	230	2	1.25	13617273290	742990	114.09	18390	18810	17900	23900	12900	18420	18322.66	2.80	-82900	18860	18640	18360	18140	17860	18750	18250	63	5480	500	11420	10	1	12694120	2367	15.94	1.29	12	5.85	1170.00	14440.00	28100	20240605	-33.63	8950	20230824	108.38	28100	-33.63	20240605	11060	68.63	20240103	28100	-33.63	20240605	8950	108.38	20230824	7.44	N	004090	500	63 억	355872	N	N	160	N	N
51	20240822	150151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18580	160	2	0.87	10908379620	597757	91.79	18390	18710	17900	23900	12900	18420	18247.25	2.80	-71304	18860	18640	18360	18140	17860	18750	18250	63	5480	500	11420	10	1	12694120	2359	15.88	1.29	12	4.71	1170.00	14440.00	28100	20240605	-33.88	8950	20230824	107.60	28100	-33.88	20240605	11060	67.99	20240103	28100	-33.88	20240605	8950	107.60	20230824	7.44	N	004090	500	63 억	355872	N	N	160	N	N
52	20240822	140152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18140	-280	5	-1.52	8616727890	473046	72.64	18390	18710	17900	23900	12900	18420	18212.99	2.80	-81522	18860	18640	18360	18140	17860	18750	18250	63	5480	500	11420	10	1	12694120	2303	15.50	1.26	12	3.73	1170.00	14440.00	28100	20240605	-35.44	8950	20230824	102.68	28100	-35.44	20240605	11060	64.01	20240103	28100	-35.44	20240605	8950	102.68	20230824	7.44	N	004090	500	63 억	355872	N	N	160	N	N
53	20240822	130151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18010	-410	5	-2.23	8101866140	444462	68.25	18390	18710	17900	23900	12900	18420	18226.07	2.80	-84126	18860	18640	18360	18140	17860	18750	18250	63	5480	500	11420	10	1	12694120	2286	15.39	1.25	12	3.50	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	7.44	N	004090	500	63 억	355872	N	N	160	N	N
54	20240822	120152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18020	-400	5	-2.17	7364688860	403484	61.96	18390	18710	17900	23900	12900	18420	18250.42	2.80	-78746	18860	18640	18360	18140	17860	18750	18250	63	5480	500	11420	10	1	12694120	2287	15.40	1.25	12	3.18	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	7.44	N	004090	500	63 억	355872	N	N	160	N	N
55	20240822	110151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18010	-410	5	-2.23	6748538560	369385	56.72	18390	18710	17900	23900	12900	18420	18267.38	2.80	-82295	18860	18640	18360	18140	17860	18750	18250	63	5480	500	11420	10	1	12694120	2286	15.39	1.25	12	2.91	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	7.44	N	004090	500	63 억	355872	N	N	160	N	N
56	20240822	100152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18090	-330	5	-1.79	5012139810	273136	41.94	18390	18710	18090	23900	12900	18420	18348.91	2.80	-74673	18860	18640	18360	18140	17860	18750	18250	63	5480	500	11420	10	1	12694120	2296	15.46	1.25	12	2.15	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	7.44	N	004090	500	63 억	355872	N	N	160	N	N
57	20240822	090150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18520	100	2	0.54	719522930	39003	5.99	18390	18600	18390	23900	12900	18420	18452.49	2.80	4682	18860	18640	18360	18140	17860	18750	18250	63	5480	500	11420	10	1	12694120	2351	15.83	1.28	12	0.31	1170.00	14440.00	28100	20240605	-34.09	8950	20230824	106.93	28100	-34.09	20240605	11060	67.45	20240103	28100	-34.09	20240605	8950	106.93	20230824	7.44	N	004090	500	63 억	355872	N	N	160	N	N
58	20240821	160151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18420	-250	5	-1.34	11442367270	625526	83.86	18270	18580	18080	24250	13070	18670	18291.41	2.44	45493	19236	18952	18716	18432	18196	18835	18315	63	5580	500	11570	10	1	12694120	2338	15.74	1.28	12	4.93	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	7.60	N	004090	500	63 억	309413	N	N	160	N	N
59	20240821	150152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18440	-230	5	-1.23	10474123720	572995	76.82	18270	18580	18080	24250	13070	18670	18279.56	2.44	40611	19236	18952	18716	18432	18196	18835	18315	63	5580	500	11570	10	1	12694120	2341	15.76	1.28	12	4.51	1170.00	14440.00	28100	20240605	-34.38	8950	20230824	106.03	28100	-34.38	20240605	11060	66.73	20240103	28100	-34.38	20240605	8950	106.03	20230824	7.60	N	004090	500	63 억	309413	N	N	14	N	N
60	20240821	140150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18320	-350	5	-1.87	9682699390	530094	71.06	18270	18580	18080	24250	13070	18670	18265.95	2.44	37312	19236	18952	18716	18432	18196	18835	18315	63	5580	500	11570	10	1	12694120	2326	15.66	1.27	12	4.18	1170.00	14440.00	28100	20240605	-34.80	8950	20230824	104.69	28100	-34.80	20240605	11060	65.64	20240103	28100	-34.80	20240605	8950	104.69	20230824	7.60	N	004090	500	63 억	309413	N	N	14	N	N
61	20240821	130151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18440	-230	5	-1.23	8870861520	485833	65.13	18270	18580	18080	24250	13070	18670	18259.02	2.44	41319	19236	18952	18716	18432	18196	18835	18315	63	5580	500	11570	10	1	12694120	2341	15.76	1.28	12	3.83	1170.00	14440.00	28100	20240605	-34.38	8950	20230824	106.03	28100	-34.38	20240605	11060	66.73	20240103	28100	-34.38	20240605	8950	106.03	20230824	7.60	N	004090	500	63 억	309413	N	N	14	N	N
62	20240821	120153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18370	-300	5	-1.61	7411675560	406796	54.54	18270	18490	18080	24250	13070	18670	18219.56	2.44	37704	19236	18952	18716	18432	18196	18835	18315	63	5580	500	11570	10	1	12694120	2332	15.70	1.27	12	3.20	1170.00	14440.00	28100	20240605	-34.63	8950	20230824	105.25	28100	-34.63	20240605	11060	66.09	20240103	28100	-34.63	20240605	8950	105.25	20230824	7.60	N	004090	500	63 억	309413	N	N	14	N	N
63	20240821	110151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18180	-490	5	-2.62	6050917770	332172	44.53	18270	18490	18080	24250	13070	18670	18216.12	2.44	29610	19236	18952	18716	18432	18196	18835	18315	63	5580	500	11570	10	1	12694120	2308	15.54	1.26	12	2.62	1170.00	14440.00	28100	20240605	-35.30	8950	20230824	103.13	28100	-35.30	20240605	11060	64.38	20240103	28100	-35.30	20240605	8950	103.13	20230824	7.60	N	004090	500	63 억	309413	N	N	14	N	N
64	20240821	100152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18200	-470	5	-2.52	4320513890	236737	31.74	18270	18490	18090	24250	13070	18670	18250.14	2.44	13397	19236	18952	18716	18432	18196	18835	18315	63	5580	500	11570	10	1	12694120	2310	15.56	1.26	12	1.86	1170.00	14440.00	28100	20240605	-35.23	8950	20230824	103.35	28100	-35.23	20240605	11060	64.56	20240103	28100	-35.23	20240605	8950	103.35	20230824	7.60	N	004090	500	63 억	309413	N	N	14	N	N
65	20240821	090150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18400	-270	5	-1.45	470662180	25710	3.45	18270	18490	18250	24250	13070	18670	18305.59	2.44	3720	19236	18952	18716	18432	18196	18835	18315	63	5580	500	11570	10	1	12694120	2336	15.73	1.27	12	0.20	1170.00	14440.00	28100	20240605	-34.52	8950	20230824	105.59	28100	-34.52	20240605	11060	66.37	20240103	28100	-34.52	20240605	8950	105.59	20230824	7.60	N	004090	500	63 억	309413	N	N	14	N	N
66	20240820	160149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18670	-470	5	-2.46	13440018160	718040	49.43	18700	19000	18480	24850	13400	19140	18716.44	2.26	22584	20713	19926	19313	18526	17913	19620	18220	63	5710	500	11860	10	1	12694120	2370	15.96	1.29	12	5.66	1170.00	14440.00	28100	20240605	-33.56	8950	20230824	108.60	28100	-33.56	20240605	11060	68.81	20240103	28100	-33.56	20240605	8950	108.60	20230824	7.82	N	004090	500	63 억	286900	N	N	14	N	N
67	20240820	150151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18680	-460	5	-2.40	12459586990	665592	45.82	18700	19000	18480	24850	13400	19140	18718.20	2.26	13611	20713	19926	19313	18526	17913	19620	18220	63	5710	500	11860	10	1	12694120	2371	15.97	1.29	12	5.24	1170.00	14440.00	28100	20240605	-33.52	8950	20230824	108.72	28100	-33.52	20240605	11060	68.90	20240103	28100	-33.52	20240605	8950	108.72	20230824	7.82	N	004090	500	63 억	286900	N	N	1	N	N
68	20240820	140150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18630	-510	5	-2.66	11061747170	590882	40.67	18700	19000	18480	24850	13400	19140	18719.21	2.26	6442	20713	19926	19313	18526	17913	19620	18220	63	5710	500	11860	10	1	12694120	2365	15.92	1.29	12	4.65	1170.00	14440.00	28100	20240605	-33.70	8950	20230824	108.16	28100	-33.70	20240605	11060	68.44	20240103	28100	-33.70	20240605	8950	108.16	20230824	7.82	N	004090	500	63 억	286900	N	N	1	N	N
69	20240820	130150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18620	-520	5	-2.72	10147644400	541779	37.29	18700	19000	18480	24850	13400	19140	18728.60	2.26	10755	20713	19926	19313	18526	17913	19620	18220	63	5710	500	11860	10	1	12694120	2364	15.91	1.29	12	4.27	1170.00	14440.00	28100	20240605	-33.74	8950	20230824	108.04	28100	-33.74	20240605	11060	68.35	20240103	28100	-33.74	20240605	8950	108.04	20230824	7.82	N	004090	500	63 억	286900	N	N	1	N	N
70	20240820	120150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18680	-460	5	-2.40	9261659660	494257	34.02	18700	19000	18480	24850	13400	19140	18736.80	2.26	2374	20713	19926	19313	18526	17913	19620	18220	63	5710	500	11860	10	1	12694120	2371	15.97	1.29	12	3.89	1170.00	14440.00	28100	20240605	-33.52	8950	20230824	108.72	28100	-33.52	20240605	11060	68.90	20240103	28100	-33.52	20240605	8950	108.72	20230824	7.82	N	004090	500	63 억	286900	N	N	1	N	N
71	20240820	110151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18710	-430	5	-2.25	8112698560	432647	29.78	18700	19000	18480	24850	13400	19140	18749.37	2.26	956	20713	19926	19313	18526	17913	19620	18220	63	5710	500	11860	10	1	12694120	2375	15.99	1.30	12	3.41	1170.00	14440.00	28100	20240605	-33.42	8950	20230824	109.05	28100	-33.42	20240605	11060	69.17	20240103	28100	-33.42	20240605	8950	109.05	20230824	7.82	N	004090	500	63 억	286900	N	N	1	N	N
72	20240820	100151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18720	-420	5	-2.19	6890138090	367225	25.28	18700	19000	18480	24850	13400	19140	18760.50	2.26	11629	20713	19926	19313	18526	17913	19620	18220	63	5710	500	11860	10	1	12694120	2376	16.00	1.30	12	2.89	1170.00	14440.00	28100	20240605	-33.38	8950	20230824	109.16	28100	-33.38	20240605	11060	69.26	20240103	28100	-33.38	20240605	8950	109.16	20230824	7.82	N	004090	500	63 억	286900	N	N	1	N	N
73	20240820	090150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18860	-280	5	-1.46	1858559050	99049	6.82	18700	19000	18480	24850	13400	19140	18755.70	2.26	26527	20713	19926	19313	18526	17913	19620	18220	63	5710	500	11860	10	1	12694120	2394	16.12	1.31	12	0.78	1170.00	14440.00	28100	20240605	-32.88	8950	20230824	110.73	28100	-32.88	20240605	11060	70.52	20240103	28100	-32.88	20240605	8950	110.73	20230824	7.82	N	004090	500	63 억	286900	N	N	1	N	N
74	20240819	160149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19140	-1460	5	-7.09	27488438740	1425141	106.63	20000	20100	18700	26750	14450	20600	19287.50	1.43	103998	21966	21282	20716	20032	19466	21000	19750	63	6150	500	12770	10	1	12694120	2430	16.36	1.33	12	11.23	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	7.85	N	004090	500	63 억	181501	N	N	1	N	N
75	20240819	150149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19130	-1470	5	-7.14	25901625450	1342263	100.43	20000	20100	18700	26750	14450	20600	19296.09	1.43	91716	21966	21282	20716	20032	19466	21000	19750	63	6150	500	12770	10	1	12694120	2428	16.35	1.32	12	10.57	1170.00	14440.00	28100	20240605	-31.92	8950	20230824	113.74	28100	-31.92	20240605	11060	72.97	20240103	28100	-31.92	20240605	8950	113.74	20230824	7.85	N	004090	500	63 억	181501	N	N	17	N	N
76	20240819	140150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19000	-1600	5	-7.77	23417153200	1212927	90.75	20000	20100	18700	26750	14450	20600	19305.33	1.43	50339	21966	21282	20716	20032	19466	21000	19750	63	6150	500	12770	10	1	12694120	2412	16.24	1.32	12	9.56	1170.00	14440.00	28100	20240605	-32.38	8950	20230824	112.29	28100	-32.38	20240605	11060	71.79	20240103	28100	-32.38	20240605	8950	112.29	20230824	7.85	N	004090	500	63 억	181501	N	N	17	N	N
77	20240819	130151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18970	-1630	5	-7.91	22576300250	1168677	87.44	20000	20100	18700	26750	14450	20600	19316.81	1.43	44474	21966	21282	20716	20032	19466	21000	19750	63	6150	500	12770	10	1	12694120	2408	16.21	1.31	12	9.21	1170.00	14440.00	28100	20240605	-32.49	8950	20230824	111.96	28100	-32.49	20240605	11060	71.52	20240103	28100	-32.49	20240605	8950	111.96	20230824	7.85	N	004090	500	63 억	181501	N	N	17	N	N
78	20240819	120150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19080	-1520	5	-7.38	20962372110	1084225	81.12	20000	20100	18700	26750	14450	20600	19332.89	1.43	37062	21966	21282	20716	20032	19466	21000	19750	63	6150	500	12770	10	1	12694120	2422	16.31	1.32	12	8.54	1170.00	14440.00	28100	20240605	-32.10	8950	20230824	113.18	28100	-32.10	20240605	11060	72.51	20240103	28100	-32.10	20240605	8950	113.18	20230824	7.85	N	004090	500	63 억	181501	N	N	17	N	N
79	20240819	110150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18840	-1760	5	-8.54	19347642650	999320	74.77	20000	20100	18700	26750	14450	20600	19359.66	1.43	35782	21966	21282	20716	20032	19466	21000	19750	63	6150	500	12770	10	1	12694120	2392	16.10	1.30	12	7.87	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	7.85	N	004090	500	63 억	181501	N	N	17	N	N
80	20240819	100150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19200	-1400	5	-6.80	13687672200	700764	52.43	20000	20100	19090	26750	14450	20600	19531.09	1.43	44470	21966	21282	20716	20032	19466	21000	19750	63	6150	500	12770	10	1	12694120	2437	16.41	1.33	12	5.52	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	7.85	N	004090	500	63 억	181501	N	N	17	N	N
81	20240819	090149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20050	-550	5	-2.67	1551011760	77499	5.80	20000	20100	19850	26750	14450	20600	20006.24	1.43	33603	21966	21282	20716	20032	19466	21000	19750	63	6150	500	12770	50	1	12694120	2545	17.14	1.39	12	0.61	1170.00	14440.00	28100	20240605	-28.65	8950	20230824	124.02	28100	-28.65	20240605	11060	81.28	20240103	28100	-28.65	20240605	8950	124.02	20230824	7.85	N	004090	500	63 억	181501	N	N	17	N	N
82	20240816	160148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20600	-1250	5	-5.72	26877747200	1300310	64.49	20900	21400	20150	28400	15300	21850	20667.83	1.91	-60256	23683	22766	22133	21216	20583	23225	21675	63	6550	500	13540	50	1	12694120	2615	17.61	1.43	12	10.24	1170.00	14440.00	28100	20240605	-26.69	8950	20230824	130.17	28100	-26.69	20240605	11060	86.26	20240103	28100	-26.69	20240605	8950	130.17	20230824	7.62	N	004090	500	63 억	242719	N	N	17	N	N
83	20240816	150150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20500	-1350	5	-6.18	25040457650	1211024	60.06	20900	21400	20150	28400	15300	21850	20674.40	1.91	-71943	23683	22766	22133	21216	20583	23225	21675	63	6550	500	13540	50	1	12694120	2602	17.52	1.42	12	9.54	1170.00	14440.00	28100	20240605	-27.05	8950	20230824	129.05	28100	-27.05	20240605	11060	85.35	20240103	28100	-27.05	20240605	8950	129.05	20230824	7.62	N	004090	500	63 억	242719	N	N	3	N	N
84	20240816	140150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20450	-1400	5	-6.41	23278848800	1125358	55.82	20900	21400	20150	28400	15300	21850	20682.85	1.91	-78317	23683	22766	22133	21216	20583	23225	21675	63	6550	500	13540	50	1	12694120	2596	17.48	1.42	12	8.87	1170.00	14440.00	28100	20240605	-27.22	8950	20230824	128.49	28100	-27.22	20240605	11060	84.90	20240103	28100	-27.22	20240605	8950	128.49	20230824	7.62	N	004090	500	63 억	242719	N	N	3	N	N
85	20240816	130151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20400	-1450	5	-6.64	22048532700	1065034	52.82	20900	21400	20150	28400	15300	21850	20699.19	1.91	-74867	23683	22766	22133	21216	20583	23225	21675	63	6550	500	13540	50	1	12694120	2590	17.44	1.41	12	8.39	1170.00	14440.00	28100	20240605	-27.40	8950	20230824	127.93	28100	-27.40	20240605	11060	84.45	20240103	28100	-27.40	20240605	8950	127.93	20230824	7.62	N	004090	500	63 억	242719	N	N	3	N	N
86	20240816	120150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20450	-1400	5	-6.41	20944572700	1010972	50.14	20900	21400	20150	28400	15300	21850	20714.15	1.91	-75010	23683	22766	22133	21216	20583	23225	21675	63	6550	500	13540	50	1	12694120	2596	17.48	1.42	12	7.96	1170.00	14440.00	28100	20240605	-27.22	8950	20230824	128.49	28100	-27.22	20240605	11060	84.90	20240103	28100	-27.22	20240605	8950	128.49	20230824	7.62	N	004090	500	63 억	242719	N	N	3	N	N
87	20240816	110150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20700	-1150	5	-5.26	16989187300	816926	40.52	20900	21400	20500	28400	15300	21850	20792.89	1.91	-75067	23683	22766	22133	21216	20583	23225	21675	63	6550	500	13540	50	1	12694120	2628	17.69	1.43	12	6.44	1170.00	14440.00	28100	20240605	-26.33	8950	20230824	131.28	28100	-26.33	20240605	11060	87.16	20240103	28100	-26.33	20240605	8950	131.28	20230824	7.62	N	004090	500	63 억	242719	N	N	3	N	N
88	20240816	100149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20850	-1000	5	-4.58	12590159700	603882	29.95	20900	21400	20600	28400	15300	21850	20844.09	1.91	-35541	23683	22766	22133	21216	20583	23225	21675	63	6550	500	13540	50	1	12694120	2647	17.82	1.44	12	4.76	1170.00	14440.00	28100	20240605	-25.80	8950	20230824	132.96	28100	-25.80	20240605	11060	88.52	20240103	28100	-25.80	20240605	8950	132.96	20230824	7.62	N	004090	500	63 억	242719	N	N	3	N	N
89	20240816	090150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20650	-1200	5	-5.49	2694180850	128639	6.38	20900	21400	20650	28400	15300	21850	20923.76	1.91	19076	23683	22766	22133	21216	20583	23225	21675	63	6550	500	13540	50	1	12694120	2621	17.65	1.43	12	1.01	1170.00	14440.00	28100	20240605	-26.51	8950	20230824	130.73	28100	-26.51	20240605	11060	86.71	20240103	28100	-26.51	20240605	8950	130.73	20230824	7.62	N	004090	500	63 억	242719	N	N	3	N	N
90	20240814	160150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21850	-1150	5	-5.00	43768025300	1966637	59.72	21800	23050	21500	29900	16100	23000	22255.81	1.98	-6181	24533	23766	22883	22116	21233	23325	21675	63	6900	500	14260	50	1	12694120	2774	18.68	1.51	12	15.49	1170.00	14440.00	28100	20240605	-22.24	8950	20230824	144.13	28100	-22.24	20240605	11060	97.56	20240103	28100	-22.24	20240605	8950	144.13	20230824	7.27	N	004090	500	63 억	250738	N	N	3	N	N
91	20240814	150150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21950	-1050	5	-4.57	41621849950	1868647	56.74	21800	23050	21500	29900	16100	23000	22273.29	1.98	5941	24533	23766	22883	22116	21233	23325	21675	63	6900	500	14260	50	1	12694120	2786	18.76	1.52	12	14.72	1170.00	14440.00	28100	20240605	-21.89	8950	20230824	145.25	28100	-21.89	20240605	11060	98.46	20240103	28100	-21.89	20240605	8950	145.25	20230824	7.27	N	004090	500	63 억	250738	N	N	3	N	N
92	20240814	140151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21850	-1150	5	-5.00	39660016550	1779278	54.03	21800	23050	21500	29900	16100	23000	22289.44	1.98	15276	24533	23766	22883	22116	21233	23325	21675	63	6900	500	14260	50	1	12694120	2774	18.68	1.51	12	14.02	1170.00	14440.00	28100	20240605	-22.24	8950	20230824	144.13	28100	-22.24	20240605	11060	97.56	20240103	28100	-22.24	20240605	8950	144.13	20230824	7.27	N	004090	500	63 억	250738	N	N	3	N	N
93	20240814	130150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21850	-1150	5	-5.00	36982082350	1657148	50.32	21800	23050	21500	29900	16100	23000	22316.17	1.98	18737	24533	23766	22883	22116	21233	23325	21675	63	6900	500	14260	50	1	12694120	2774	18.68	1.51	12	13.05	1170.00	14440.00	28100	20240605	-22.24	8950	20230824	144.13	28100	-22.24	20240605	11060	97.56	20240103	28100	-22.24	20240605	8950	144.13	20230824	7.27	N	004090	500	63 억	250738	N	N	3	N	N
94	20240814	120150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22600	-400	5	-1.74	29913169200	1336875	40.59	21800	23050	21500	29900	16100	23000	22374.84	1.98	72704	24533	23766	22883	22116	21233	23325	21675	63	6900	500	14260	50	1	12694120	2869	19.32	1.57	12	10.53	1170.00	14440.00	28100	20240605	-19.57	8950	20230824	152.51	28100	-19.57	20240605	11060	104.34	20240103	28100	-19.57	20240605	8950	152.51	20230824	7.27	N	004090	500	63 억	250738	N	N	3	N	N
95	20240814	110149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22700	-300	5	-1.30	26265424850	1176615	35.73	21800	23050	21500	29900	16100	23000	22322.13	1.98	51453	24533	23766	22883	22116	21233	23325	21675	63	6900	500	14260	50	1	12694120	2882	19.40	1.57	12	9.27	1170.00	14440.00	28100	20240605	-19.22	8950	20230824	153.63	28100	-19.22	20240605	11060	105.24	20240103	28100	-19.22	20240605	8950	153.63	20230824	7.27	N	004090	500	63 억	250738	N	N	3	N	N
96	20240814	100149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22600	-400	5	-1.74	17566167150	794251	24.12	21800	22700	21500	29900	16100	23000	22115.21	1.98	54007	24533	23766	22883	22116	21233	23325	21675	63	6900	500	14260	50	1	12694120	2869	19.32	1.57	12	6.26	1170.00	14440.00	28100	20240605	-19.57	8950	20230824	152.51	28100	-19.57	20240605	11060	104.34	20240103	28100	-19.57	20240605	8950	152.51	20230824	7.27	N	004090	500	63 억	250738	N	N	3	N	N
97	20240814	090202	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21800	-1200	5	-5.22	3551491700	163503	4.96	21800	21850	21500	29900	16100	23000	21711.11	1.98	10003	24533	23766	22883	22116	21233	23325	21675	63	6900	500	14260	50	1	12694120	2767	18.63	1.51	12	1.29	1170.00	14440.00	28100	20240605	-22.42	8950	20230824	143.58	28100	-22.42	20240605	11060	97.11	20240103	28100	-22.42	20240605	8950	143.58	20230824	7.27	N	004090	500	63 억	250738	N	N	3	N	N
98	20240813	160149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23000	1400	2	6.48	73756242950	3224325	226.06	23400	23650	22000	28050	15150	21600	22874.74	1.70	33221	22866	22232	21366	20732	19866	22550	21050	63	6450	500	13390	50	1	12694120	2920	19.66	1.59	12	25.40	1170.00	14440.00	28100	20240605	-18.15	8950	20230824	156.98	28100	-18.15	20240605	11060	107.96	20240103	28100	-18.15	20240605	8950	156.98	20230824	7.77	N	004090	500	63 억	216166	N	N	3	N	N
99	20240813	150149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22800	1200	2	5.56	67825195900	2965407	207.91	23400	23650	22000	28050	15150	21600	22872.19	1.70	41539	22866	22232	21366	20732	19866	22550	21050	63	6450	500	13390	50	1	12694120	2894	19.49	1.58	12	23.36	1170.00	14440.00	28100	20240605	-18.86	8950	20230824	154.75	28100	-18.86	20240605	11060	106.15	20240103	28100	-18.86	20240605	8950	154.75	20230824	7.77	N	004090	500	63 억	216166	N	N	2	N	N
100	20240813	140148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22700	1100	2	5.09	61616325800	2692240	188.76	23400	23650	22000	28050	15150	21600	22886.70	1.70	-13823	22866	22232	21366	20732	19866	22550	21050	63	6450	500	13390	50	1	12694120	2882	19.40	1.57	12	21.21	1170.00	14440.00	28100	20240605	-19.22	8950	20230824	153.63	28100	-19.22	20240605	11060	105.24	20240103	28100	-19.22	20240605	8950	153.63	20230824	7.77	N	004090	500	63 억	216166	N	N	2	N	N
101	20240813	130149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22550	950	2	4.40	57041823500	2490375	174.60	23400	23650	22000	28050	15150	21600	22904.97	1.70	-39208	22866	22232	21366	20732	19866	22550	21050	63	6450	500	13390	50	1	12694120	2863	19.27	1.56	12	19.62	1170.00	14440.00	28100	20240605	-19.75	8950	20230824	151.96	28100	-19.75	20240605	11060	103.89	20240103	28100	-19.75	20240605	8950	151.96	20230824	7.77	N	004090	500	63 억	216166	N	N	2	N	N
102	20240813	120149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22450	850	2	3.94	53266960650	2323318	162.89	23400	23650	22000	28050	15150	21600	22927.17	1.70	-35309	22866	22232	21366	20732	19866	22550	21050	63	6450	500	13390	50	1	12694120	2850	19.19	1.55	12	18.30	1170.00	14440.00	28100	20240605	-20.11	8950	20230824	150.84	28100	-20.11	20240605	11060	102.98	20240103	28100	-20.11	20240605	8950	150.84	20230824	7.77	N	004090	500	63 억	216166	N	N	2	N	N
103	20240813	110148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22450	850	2	3.94	50400313550	2194749	153.88	23400	23650	22100	28050	15150	21600	22964.12	1.70	-44120	22866	22232	21366	20732	19866	22550	21050	63	6450	500	13390	50	1	12694120	2850	19.19	1.55	12	17.29	1170.00	14440.00	28100	20240605	-20.11	8950	20230824	150.84	28100	-20.11	20240605	11060	102.98	20240103	28100	-20.11	20240605	8950	150.84	20230824	7.77	N	004090	500	63 억	216166	N	N	2	N	N
104	20240813	100148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22750	1150	2	5.32	43778670450	1899362	133.17	23400	23650	22500	28050	15150	21600	23049.23	1.70	-50033	22866	22232	21366	20732	19866	22550	21050	63	6450	500	13390	50	1	12694120	2888	19.44	1.58	12	14.96	1170.00	14440.00	28100	20240605	-19.04	8950	20230824	154.19	28100	-19.04	20240605	11060	105.70	20240103	28100	-19.04	20240605	8950	154.19	20230824	7.77	N	004090	500	63 억	216166	N	N	2	N	N
105	20240813	090149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23350	1750	2	8.10	11784809450	503427	35.30	23400	23650	23250	28050	15150	21600	23409.59	1.70	-28336	22866	22232	21366	20732	19866	22550	21050	63	6450	500	13390	50	1	12694120	2964	19.96	1.62	12	3.97	1170.00	14440.00	28100	20240605	-16.90	8950	20230824	160.89	28100	-16.90	20240605	11060	111.12	20240103	28100	-16.90	20240605	8950	160.89	20230824	7.77	N	004090	500	63 억	216166	N	N	2	N	N
106	20240812	160148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21600	0	3	0.00	29449378300	1375036	64.48	21150	22000	20500	28050	15150	21600	21415.62	2.21	-63517	23126	22362	21136	20372	19146	22745	20755	63	6450	500	13390	50	1	12694120	2742	18.46	1.50	12	10.83	1170.00	14440.00	28100	20240605	-23.13	8950	20230824	141.34	28100	-23.13	20240605	11060	95.30	20240103	28100	-23.13	20240605	8950	141.34	20230824	7.18	N	004090	500	63 억	281133	N	N	2	N	N
107	20240812	150149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21550	-50	5	-0.23	27349110900	1277619	59.91	21150	22000	20500	28050	15150	21600	21405.25	2.21	-52397	23126	22362	21136	20372	19146	22745	20755	63	6450	500	13390	50	1	12694120	2736	18.42	1.49	12	10.06	1170.00	14440.00	28100	20240605	-23.31	8950	20230824	140.78	28100	-23.31	20240605	11060	94.85	20240103	28100	-23.31	20240605	8950	140.78	20230824	7.18	N	004090	500	63 억	281133	N	N	0	N	N
108	20240812	140148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21450	-150	5	-0.69	24788580600	1158075	54.31	21150	22000	20500	28050	15150	21600	21403.81	2.21	-40386	23126	22362	21136	20372	19146	22745	20755	63	6450	500	13390	50	1	12694120	2723	18.33	1.49	12	9.12	1170.00	14440.00	28100	20240605	-23.67	8950	20230824	139.66	28100	-23.67	20240605	11060	93.94	20240103	28100	-23.67	20240605	8950	139.66	20230824	7.18	N	004090	500	63 억	281133	N	N	0	N	N
109	20240812	130147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21600	0	3	0.00	22136181400	1035397	48.55	21150	22000	20500	28050	15150	21600	21377.92	2.21	-25015	23126	22362	21136	20372	19146	22745	20755	63	6450	500	13390	50	1	12694120	2742	18.46	1.50	12	8.16	1170.00	14440.00	28100	20240605	-23.13	8950	20230824	141.34	28100	-23.13	20240605	11060	95.30	20240103	28100	-23.13	20240605	8950	141.34	20230824	7.18	N	004090	500	63 억	281133	N	N	0	N	N
110	20240812	120148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21700	100	2	0.46	15835604350	746310	35.00	21150	21850	20500	28050	15150	21600	21214.94	2.21	7585	23126	22362	21136	20372	19146	22745	20755	63	6450	500	13390	50	1	12694120	2755	18.55	1.50	12	5.88	1170.00	14440.00	28100	20240605	-22.78	8950	20230824	142.46	28100	-22.78	20240605	11060	96.20	20240103	28100	-22.78	20240605	8950	142.46	20230824	7.18	N	004090	500	63 억	281133	N	N	0	N	N
111	20240812	110147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21250	-350	5	-1.62	12193226700	577358	27.07	21150	21550	20500	28050	15150	21600	21113.13	2.21	17888	23126	22362	21136	20372	19146	22745	20755	63	6450	500	13390	50	1	12694120	2698	18.16	1.47	12	4.55	1170.00	14440.00	28100	20240605	-24.38	8950	20230824	137.43	28100	-24.38	20240605	11060	92.13	20240103	28100	-24.38	20240605	8950	137.43	20230824	7.18	N	004090	500	63 억	281133	N	N	0	N	N
112	20240812	100148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21250	-350	5	-1.62	10452323950	495220	23.22	21150	21550	20500	28050	15150	21600	21099.38	2.21	16868	23126	22362	21136	20372	19146	22745	20755	63	6450	500	13390	50	1	12694120	2698	18.16	1.47	12	3.90	1170.00	14440.00	28100	20240605	-24.38	8950	20230824	137.43	28100	-24.38	20240605	11060	92.13	20240103	28100	-24.38	20240605	8950	137.43	20230824	7.18	N	004090	500	63 억	281133	N	N	0	N	N
113	20240812	090146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20750	-850	5	-3.94	1594598500	75999	3.56	21150	21150	20500	28050	15150	21600	20919.42	2.21	-3942	23126	22362	21136	20372	19146	22745	20755	63	6450	500	13390	50	1	12694120	2634	17.74	1.44	12	0.60	1170.00	14440.00	28100	20240605	-26.16	8950	20230824	131.84	28100	-26.16	20240605	11060	87.61	20240103	28100	-26.16	20240605	8950	131.84	20230824	7.18	N	004090	500	63 억	281133	N	N	0	N	N
114	20240809	160146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21600	550	2	2.61	44012506480	2067519	42.60	19940	21900	19910	27350	14750	21050	21286.52	1.42	104183	25450	23250	22150	19950	18850	22700	19400	63	6300	500	13050	50	1	12694120	2742	18.46	1.50	12	16.29	1170.00	14440.00	28100	20240605	-23.13	8950	20230824	141.34	28100	-23.13	20240605	11060	95.30	20240103	28100	-23.13	20240605	8950	141.34	20230824	6.53	N	004090	500	63 억	180036	N	N	0	N	N
115	20240809	150148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21300	250	2	1.19	40910035380	1923271	39.63	19940	21900	19910	27350	14750	21050	21271.55	1.42	128756	25450	23250	22150	19950	18850	22700	19400	63	6300	500	13050	50	1	12694120	2704	18.21	1.48	12	15.15	1170.00	14440.00	28100	20240605	-24.20	8950	20230824	137.99	28100	-24.20	20240605	11060	92.59	20240103	28100	-24.20	20240605	8950	137.99	20230824	6.53	N	004090	500	63 억	180036	N	N	0	N	N
116	20240809	140149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21250	200	2	0.95	37062487980	1743834	35.93	19940	21900	19910	27350	14750	21050	21253.94	1.42	162490	25450	23250	22150	19950	18850	22700	19400	63	6300	500	13050	50	1	12694120	2698	18.16	1.47	12	13.74	1170.00	14440.00	28100	20240605	-24.38	8950	20230824	137.43	28100	-24.38	20240605	11060	92.13	20240103	28100	-24.38	20240605	8950	137.43	20230824	6.53	N	004090	500	63 억	180036	N	N	0	N	N
117	20240809	130148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21600	550	2	2.61	32347446830	1522663	31.37	19940	21900	19910	27350	14750	21050	21244.53	1.42	124619	25450	23250	22150	19950	18850	22700	19400	63	6300	500	13050	50	1	12694120	2742	18.46	1.50	12	12.00	1170.00	14440.00	28100	20240605	-23.13	8950	20230824	141.34	28100	-23.13	20240605	11060	95.30	20240103	28100	-23.13	20240605	8950	141.34	20230824	6.53	N	004090	500	63 억	180036	N	N	0	N	N
118	20240809	120147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21650	600	2	2.85	30651050430	1444144	29.76	19940	21900	19910	27350	14750	21050	21224.88	1.42	104182	25450	23250	22150	19950	18850	22700	19400	63	6300	500	13050	50	1	12694120	2748	18.50	1.50	12	11.38	1170.00	14440.00	28100	20240605	-22.95	8950	20230824	141.90	28100	-22.95	20240605	11060	95.75	20240103	28100	-22.95	20240605	8950	141.90	20230824	6.53	N	004090	500	63 억	180036	N	N	0	N	N
119	20240809	110146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21450	400	2	1.90	28494017930	1343794	27.69	19940	21900	19910	27350	14750	21050	21204.64	1.42	81299	25450	23250	22150	19950	18850	22700	19400	63	6300	500	13050	50	1	12694120	2723	18.33	1.49	12	10.59	1170.00	14440.00	28100	20240605	-23.67	8950	20230824	139.66	28100	-23.67	20240605	11060	93.94	20240103	28100	-23.67	20240605	8950	139.66	20230824	6.53	N	004090	500	63 억	180036	N	N	0	N	N
120	20240809	100149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21600	550	2	2.61	24272804280	1148548	23.67	19940	21900	19910	27350	14750	21050	21133.77	1.42	39191	25450	23250	22150	19950	18850	22700	19400	63	6300	500	13050	50	1	12694120	2742	18.46	1.50	12	9.05	1170.00	14440.00	28100	20240605	-23.13	8950	20230824	141.34	28100	-23.13	20240605	11060	95.30	20240103	28100	-23.13	20240605	8950	141.34	20230824	6.53	N	004090	500	63 억	180036	N	N	0	N	N
121	20240809	090147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20550	-500	5	-2.38	3676249580	182468	3.76	19940	20600	19910	27350	14750	21050	20126.23	1.42	44166	25450	23250	22150	19950	18850	22700	19400	63	6300	500	13050	50	1	12694120	2609	17.56	1.42	12	1.44	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	6.53	N	004090	500	63 억	180036	N	N	0	N	N
122	20240808	160146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21050	-1750	5	-7.68	108442307700	4721150	169.51	23050	24350	21050	29600	16000	22800	22974.72	2.17	-97791	24600	23700	22650	21750	20700	23175	21225	63	6800	500	14130	50	1	12694120	2672	17.99	1.46	12	37.19	1170.00	14440.00	28100	20240605	-25.09	8950	20230824	135.20	28100	-25.09	20240605	11060	90.33	20240103	28100	-25.09	20240605	8950	135.20	20230824	6.52	N	004090	500	63 억	275118	N	N	0	N	N
123	20240808	150146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22150	-650	5	-2.85	100768064550	4363812	156.68	23050	24350	21500	29600	16000	22800	23092.28	2.17	-123939	24600	23700	22650	21750	20700	23175	21225	63	6800	500	14130	50	1	12694120	2812	18.93	1.53	12	34.38	1170.00	14440.00	28100	20240605	-21.17	8950	20230824	147.49	28100	-21.17	20240605	11060	100.27	20240103	28100	-21.17	20240605	8950	147.49	20230824	6.52	N	004090	500	63 억	275118	N	N	0	N	N
124	20240808	140148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22400	-400	5	-1.75	97013787450	4195068	150.62	23050	24350	21500	29600	16000	22800	23126.29	2.17	-123401	24600	23700	22650	21750	20700	23175	21225	63	6800	500	14130	50	1	12694120	2843	19.15	1.55	12	33.05	1170.00	14440.00	28100	20240605	-20.28	8950	20230824	150.28	28100	-20.28	20240605	11060	102.53	20240103	28100	-20.28	20240605	8950	150.28	20230824	6.52	N	004090	500	63 억	275118	N	N	0	N	N
125	20240808	130148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22350	-450	5	-1.97	90486211650	3903755	140.16	23050	24350	21500	29600	16000	22800	23180.04	2.17	-116604	24600	23700	22650	21750	20700	23175	21225	63	6800	500	14130	50	1	12694120	2837	19.10	1.55	12	30.75	1170.00	14440.00	28100	20240605	-20.46	8950	20230824	149.72	28100	-20.46	20240605	11060	102.08	20240103	28100	-20.46	20240605	8950	149.72	20230824	6.52	N	004090	500	63 억	275118	N	N	0	N	N
126	20240808	120149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22000	-800	5	-3.51	83287673250	3575172	128.36	23050	24350	21700	29600	16000	22800	23297.22	2.17	-126735	24600	23700	22650	21750	20700	23175	21225	63	6800	500	14130	50	1	12694120	2793	18.80	1.52	12	28.16	1170.00	14440.00	28100	20240605	-21.71	8950	20230824	145.81	28100	-21.71	20240605	11060	98.92	20240103	28100	-21.71	20240605	8950	145.81	20230824	6.52	N	004090	500	63 억	275118	N	N	0	N	N
127	20240808	110146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22050	-750	5	-3.29	76856926600	3282928	117.87	23050	24350	22050	29600	16000	22800	23412.56	2.17	-123769	24600	23700	22650	21750	20700	23175	21225	63	6800	500	14130	50	1	12694120	2799	18.85	1.53	12	25.86	1170.00	14440.00	28100	20240605	-21.53	8950	20230824	146.37	28100	-21.53	20240605	11060	99.37	20240103	28100	-21.53	20240605	8950	146.37	20230824	6.52	N	004090	500	63 억	275118	N	N	0	N	N
128	20240808	100146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23200	400	2	1.75	64729413550	2748556	98.68	23050	24350	22700	29600	16000	22800	23552.49	2.17	-83137	24600	23700	22650	21750	20700	23175	21225	63	6800	500	14130	50	1	12694120	2945	19.83	1.61	12	21.65	1170.00	14440.00	28100	20240605	-17.44	8950	20230824	159.22	28100	-17.44	20240605	11060	109.76	20240103	28100	-17.44	20240605	8950	159.22	20230824	6.52	N	004090	500	63 억	275118	N	N	0	N	N
129	20240808	090147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23950	1150	2	5.04	15804842100	662274	23.78	23050	24350	23050	29600	16000	22800	23877.30	2.17	34475	24600	23700	22650	21750	20700	23175	21225	63	6800	500	14130	50	1	12694120	3040	20.47	1.66	12	5.22	1170.00	14440.00	28100	20240605	-14.77	8950	20230824	167.60	28100	-14.77	20240605	11060	116.55	20240103	28100	-14.77	20240605	8950	167.60	20230824	6.52	N	004090	500	63 억	275118	N	N	0	N	N
130	20240807	160144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22800	-250	5	-1.08	60110247800	2666182	64.32	23500	23550	21600	29950	16150	23050	22543.26	3.25	-137108	25616	24332	22666	21382	19716	24975	22025	63	6900	500	14290	50	1	12694120	2894	19.49	1.58	12	21.00	1170.00	14440.00	28100	20240605	-18.86	8950	20230824	154.75	28100	-18.86	20240605	11060	106.15	20240103	28100	-18.86	20240605	8950	154.75	20230824	7.41	N	004090	500	63 억	412032	N	N	0	N	N
131	20240807	150146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22800	-250	5	-1.08	54211037600	2408074	58.09	23500	23550	21600	29950	16150	23050	22512.13	3.25	-126610	25616	24332	22666	21382	19716	24975	22025	63	6900	500	14290	50	1	12694120	2894	19.49	1.58	12	18.97	1170.00	14440.00	28100	20240605	-18.86	8950	20230824	154.75	28100	-18.86	20240605	11060	106.15	20240103	28100	-18.86	20240605	8950	154.75	20230824	7.41	N	004090	500	63 억	412032	N	N	0	N	N
132	20240807	140147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22200	-850	5	-3.69	40476037500	1801797	43.47	23500	23550	21600	29950	16150	23050	22464.16	3.25	-112222	25616	24332	22666	21382	19716	24975	22025	63	6900	500	14290	50	1	12694120	2818	18.97	1.54	12	14.19	1170.00	14440.00	28100	20240605	-21.00	8950	20230824	148.04	28100	-21.00	20240605	11060	100.72	20240103	28100	-21.00	20240605	8950	148.04	20230824	7.41	N	004090	500	63 억	412032	N	N	0	N	N
133	20240807	130146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22150	-900	5	-3.90	38101051300	1694493	40.88	23500	23550	21600	29950	16150	23050	22485.12	3.25	-100376	25616	24332	22666	21382	19716	24975	22025	63	6900	500	14290	50	1	12694120	2812	18.93	1.53	12	13.35	1170.00	14440.00	28100	20240605	-21.17	8950	20230824	147.49	28100	-21.17	20240605	11060	100.27	20240103	28100	-21.17	20240605	8950	147.49	20230824	7.41	N	004090	500	63 억	412032	N	N	0	N	N
134	20240807	120147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22450	-600	5	-2.60	35748856800	1589078	38.34	23500	23550	21600	29950	16150	23050	22496.50	3.25	-94274	25616	24332	22666	21382	19716	24975	22025	63	6900	500	14290	50	1	12694120	2850	19.19	1.55	12	12.52	1170.00	14440.00	28100	20240605	-20.11	8950	20230824	150.84	28100	-20.11	20240605	11060	102.98	20240103	28100	-20.11	20240605	8950	150.84	20230824	7.41	N	004090	500	63 억	412032	N	N	0	N	N
135	20240807	110145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22250	-800	5	-3.47	31978021800	1420217	34.26	23500	23550	21600	29950	16150	23050	22516.18	3.25	-95452	25616	24332	22666	21382	19716	24975	22025	63	6900	500	14290	50	1	12694120	2824	19.02	1.54	12	11.19	1170.00	14440.00	28100	20240605	-20.82	8950	20230824	148.60	28100	-20.82	20240605	11060	101.18	20240103	28100	-20.82	20240605	8950	148.60	20230824	7.41	N	004090	500	63 억	412032	N	N	0	N	N
136	20240807	100146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22050	-1000	5	-4.34	26313765950	1165269	28.11	23500	23550	21600	29950	16150	23050	22581.59	3.25	-78330	25616	24332	22666	21382	19716	24975	22025	63	6900	500	14290	50	1	12694120	2799	18.85	1.53	12	9.18	1170.00	14440.00	28100	20240605	-21.53	8950	20230824	146.37	28100	-21.53	20240605	11060	99.37	20240103	28100	-21.53	20240605	8950	146.37	20230824	7.41	N	004090	500	63 억	412032	N	N	0	N	N
137	20240807	090146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22950	-100	5	-0.43	4512064050	194096	4.68	23500	23550	22800	29950	16150	23050	23246.86	3.25	-57978	25616	24332	22666	21382	19716	24975	22025	63	6900	500	14290	50	1	12694120	2913	19.62	1.59	12	1.53	1170.00	14440.00	28100	20240605	-18.33	8950	20230824	156.42	28100	-18.33	20240605	11060	107.50	20240103	28100	-18.33	20240605	8950	156.42	20230824	7.41	N	004090	500	63 억	412032	N	N	0	N	N
138	20240806	160144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23050	450	2	1.99	88773355050	3882256	45.69	21050	23950	21000	29350	15850	22600	22866.22	1.37	242271	27366	24982	22566	20182	17766	23775	18975	63	6750	500	14010	50	1	12694120	2926	19.70	1.60	12	30.58	1170.00	14440.00	28100	20240605	-17.97	8950	20230824	157.54	28100	-17.97	20240605	11060	108.41	20240103	28100	-17.97	20240605	8950	157.54	20230824	6.27	N	004090	500	63 억	173484	N	N	0	N	N
139	20240806	150146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22800	200	2	0.88	83124468050	3636547	42.80	21050	23950	21000	29350	15850	22600	22858.18	1.37	251005	27366	24982	22566	20182	17766	23775	18975	63	6750	500	14010	50	1	12694120	2894	19.49	1.58	12	28.65	1170.00	14440.00	28100	20240605	-18.86	8950	20230824	154.75	28100	-18.86	20240605	11060	106.15	20240103	28100	-18.86	20240605	8950	154.75	20230824	6.27	N	004090	500	63 억	173484	N	N	0	N	N
140	20240806	140144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22800	200	2	0.88	77457724950	3387362	39.87	21050	23950	21000	29350	15850	22600	22866.79	1.37	231564	27366	24982	22566	20182	17766	23775	18975	63	6750	500	14010	50	1	12694120	2894	19.49	1.58	12	26.68	1170.00	14440.00	28100	20240605	-18.86	8950	20230824	154.75	28100	-18.86	20240605	11060	106.15	20240103	28100	-18.86	20240605	8950	154.75	20230824	6.27	N	004090	500	63 억	173484	N	N	0	N	N
141	20240806	130145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22700	100	2	0.44	73169618850	3199307	37.66	21050	23950	21000	29350	15850	22600	22870.58	1.37	197441	27366	24982	22566	20182	17766	23775	18975	63	6750	500	14010	50	1	12694120	2882	19.40	1.57	12	25.20	1170.00	14440.00	28100	20240605	-19.22	8950	20230824	153.63	28100	-19.22	20240605	11060	105.24	20240103	28100	-19.22	20240605	8950	153.63	20230824	6.27	N	004090	500	63 억	173484	N	N	0	N	N
142	20240806	120145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23000	400	2	1.77	65391830800	2856849	33.63	21050	23950	21000	29350	15850	22600	22889.64	1.37	140876	27366	24982	22566	20182	17766	23775	18975	63	6750	500	14010	50	1	12694120	2920	19.66	1.59	12	22.51	1170.00	14440.00	28100	20240605	-18.15	8950	20230824	156.98	28100	-18.15	20240605	11060	107.96	20240103	28100	-18.15	20240605	8950	156.98	20230824	6.27	N	004090	500	63 억	173484	N	N	0	N	N
143	20240806	110145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22950	350	2	1.55	60324983700	2637327	31.04	21050	23950	21000	29350	15850	22600	22873.68	1.37	103543	27366	24982	22566	20182	17766	23775	18975	63	6750	500	14010	50	1	12694120	2913	19.62	1.59	12	20.78	1170.00	14440.00	28100	20240605	-18.33	8950	20230824	156.42	28100	-18.33	20240605	11060	107.50	20240103	28100	-18.33	20240605	8950	156.42	20230824	6.27	N	004090	500	63 억	173484	N	N	0	N	N
144	20240806	100146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22900	300	2	1.33	34248832350	1521702	17.91	21050	23150	21000	29350	15850	22600	22506.84	1.37	97412	27366	24982	22566	20182	17766	23775	18975	63	6750	500	14010	50	1	12694120	2907	19.57	1.59	12	11.99	1170.00	14440.00	28100	20240605	-18.51	8950	20230824	155.87	28100	-18.51	20240605	11060	107.05	20240103	28100	-18.51	20240605	8950	155.87	20230824	6.27	N	004090	500	63 억	173484	N	N	0	N	N
145	20240806	090145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22150	-450	5	-1.99	3651302950	169399	1.99	21050	22250	21000	29350	15850	22600	21545.51	1.37	24110	27366	24982	22566	20182	17766	23775	18975	63	6750	500	14010	50	1	12694120	2812	18.93	1.53	12	1.33	1170.00	14440.00	28100	20240605	-21.17	8950	20230824	147.49	28100	-21.17	20240605	11060	100.27	20240103	28100	-21.17	20240605	8950	147.49	20230824	6.27	N	004090	500	63 억	173484	N	N	0	N	N
146	20240805	160144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22600	-400	5	-1.74	196338563550	8343242	54.61	23900	24950	20150	29900	16100	23000	23539.91	1.78	-65569	25733	24366	22483	21116	19233	25050	21800	63	6900	500	14260	50	1	12694120	2869	19.32	1.57	12	65.73	1170.00	14440.00	28100	20240605	-19.57	8950	20230824	152.51	28100	-19.57	20240605	11060	104.34	20240103	28100	-19.57	20240605	8950	152.51	20230824	5.90	N	004090	500	63 억	226011	N	N	12	N	N
147	20240805	150144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22900	-100	5	-0.43	180488467050	7648434	50.06	23900	24950	20150	29900	16100	23000	23604.85	1.78	-46499	25733	24366	22483	21116	19233	25050	21800	63	6900	500	14260	50	1	12694120	2907	19.57	1.59	12	60.25	1170.00	14440.00	28100	20240605	-18.51	8950	20230824	155.87	28100	-18.51	20240605	11060	107.05	20240103	28100	-18.51	20240605	8950	155.87	20230824	5.90	N	004090	500	63 억	226011	N	N	12	N	N
148	20240805	140145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23900	900	2	3.91	155015911600	6503536	42.57	23900	24950	22800	29900	16100	23000	23846.76	1.78	-60761	25733	24366	22483	21116	19233	25050	21800	63	6900	500	14260	50	1	12694120	3034	20.43	1.66	12	51.23	1170.00	14440.00	28100	20240605	-14.95	8950	20230824	167.04	28100	-14.95	20240605	11060	116.09	20240103	28100	-14.95	20240605	8950	167.04	20230824	5.90	N	004090	500	63 억	226011	N	N	12	N	N
149	20240805	130144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23800	800	2	3.48	129066770450	5418324	35.47	23900	24950	22800	29900	16100	23000	23833.57	1.78	-41413	25733	24366	22483	21116	19233	25050	21800	63	6900	500	14260	50	1	12694120	3021	20.34	1.65	12	42.68	1170.00	14440.00	28100	20240605	-15.30	8950	20230824	165.92	28100	-15.30	20240605	11060	115.19	20240103	28100	-15.30	20240605	8950	165.92	20230824	5.90	N	004090	500	63 억	226011	N	N	12	N	N
150	20240805	120145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23600	600	2	2.61	118741155300	4979028	32.59	23900	24950	22800	29900	16100	23000	23863.08	1.78	-47309	25733	24366	22483	21116	19233	25050	21800	63	6900	500	14260	50	1	12694120	2996	20.17	1.63	12	39.22	1170.00	14440.00	28100	20240605	-16.01	8950	20230824	163.69	28100	-16.01	20240605	11060	113.38	20240103	28100	-16.01	20240605	8950	163.69	20230824	5.90	N	004090	500	63 억	226011	N	N	12	N	N
151	20240805	110147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23450	450	2	1.96	111690292100	4679515	30.63	23900	24950	22800	29900	16100	23000	23884.07	1.78	-25849	25733	24366	22483	21116	19233	25050	21800	63	6900	500	14260	50	1	12694120	2977	20.04	1.62	12	36.86	1170.00	14440.00	28100	20240605	-16.55	8950	20230824	162.01	28100	-16.55	20240605	11060	112.03	20240103	28100	-16.55	20240605	8950	162.01	20230824	5.90	N	004090	500	63 억	226011	N	N	12	N	N
152	20240805	100145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23150	150	2	0.65	96068632900	4016520	26.29	23900	24950	22800	29900	16100	23000	23938.34	1.78	-51688	25733	24366	22483	21116	19233	25050	21800	63	6900	500	14260	50	1	12694120	2939	19.79	1.60	12	31.64	1170.00	14440.00	28100	20240605	-17.62	8950	20230824	158.66	28100	-17.62	20240605	11060	109.31	20240103	28100	-17.62	20240605	8950	158.66	20230824	5.90	N	004090	500	63 억	226011	N	N	12	N	N
153	20240805	090143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23800	800	2	3.48	18973458600	796893	5.22	23900	24250	23700	29900	16100	23000	23906.52	1.78	-3213	25733	24366	22483	21116	19233	25050	21800	63	6900	500	14260	50	1	12694120	3021	20.34	1.65	12	6.28	1170.00	14440.00	28100	20240605	-15.30	8950	20230824	165.92	28100	-15.30	20240605	11060	115.19	20240103	28100	-15.30	20240605	8950	165.92	20230824	5.90	N	004090	500	63 억	226011	N	N	12	N	N
154	20240802	160143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23000	2800	2	13.86	342129339350	15089192	409.67	20850	23850	20600	26250	14150	20200	22675.60	2.14	-35138	21133	20666	20083	19616	19033	20900	19850	63	6050	500	12520	50	1	12694120	2920	19.66	1.59	12	118.87	1170.00	14440.00	28100	20240605	-18.15	8950	20230824	156.98	28100	-18.15	20240605	11060	107.96	20240103	28100	-18.15	20240605	8950	156.98	20230824	4.98	N	004090	500	63 억	271064	N	N	12	N	N
155	20240802	150141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22000	1800	2	8.91	316996597900	13981115	379.59	20850	23850	20600	26250	14150	20200	22676.06	2.14	-78688	21133	20666	20083	19616	19033	20900	19850	63	6050	500	12520	50	1	12694120	2793	18.80	1.52	12	110.14	1170.00	14440.00	28100	20240605	-21.71	8950	20230824	145.81	28100	-21.71	20240605	11060	98.92	20240103	28100	-21.71	20240605	8950	145.81	20230824	4.98	N	004090	500	63 억	271064	N	N	18	N	N
156	20240802	140142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22800	2600	2	12.87	290027081450	12754849	346.29	20850	23850	20600	26250	14150	20200	22741.79	2.14	-95639	21133	20666	20083	19616	19033	20900	19850	63	6050	500	12520	50	1	12694120	2894	19.49	1.58	12	100.48	1170.00	14440.00	28100	20240605	-18.86	8950	20230824	154.75	28100	-18.86	20240605	11060	106.15	20240103	28100	-18.86	20240605	8950	154.75	20230824	4.98	N	004090	500	63 억	271064	N	N	18	N	N
157	20240802	130142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22900	2700	2	13.37	274303690850	12066258	327.60	20850	23850	20600	26250	14150	20200	22736.52	2.14	-88106	21133	20666	20083	19616	19033	20900	19850	63	6050	500	12520	50	1	12694120	2907	19.57	1.59	12	95.05	1170.00	14440.00	28100	20240605	-18.51	8950	20230824	155.87	28100	-18.51	20240605	11060	107.05	20240103	28100	-18.51	20240605	8950	155.87	20230824	4.98	N	004090	500	63 억	271064	N	N	18	N	N
158	20240802	120144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22750	2550	2	12.62	235313746750	10380347	281.83	20850	23850	20600	26250	14150	20200	22673.01	2.14	-80111	21133	20666	20083	19616	19033	20900	19850	63	6050	500	12520	50	1	12694120	2888	19.44	1.58	12	81.77	1170.00	14440.00	28100	20240605	-19.04	8950	20230824	154.19	28100	-19.04	20240605	11060	105.70	20240103	28100	-19.04	20240605	8950	154.19	20230824	4.98	N	004090	500	63 억	271064	N	N	18	N	N
159	20240802	110144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22900	2700	2	13.37	224189726450	9888776	268.48	20850	23850	20600	26250	14150	20200	22675.17	2.14	-64542	21133	20666	20083	19616	19033	20900	19850	63	6050	500	12520	50	1	12694120	2907	19.57	1.59	12	77.90	1170.00	14440.00	28100	20240605	-18.51	8950	20230824	155.87	28100	-18.51	20240605	11060	107.05	20240103	28100	-18.51	20240605	8950	155.87	20230824	4.98	N	004090	500	63 억	271064	N	N	18	N	N
160	20240802	100142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	22350	2150	2	10.64	187119593250	8259513	224.25	20850	23850	20600	26250	14150	20200	22659.85	2.14	-44190	21133	20666	20083	19616	19033	20900	19850	63	6050	500	12520	50	1	12694120	2837	19.10	1.55	12	65.07	1170.00	14440.00	28100	20240605	-20.46	8950	20230824	149.72	28100	-20.46	20240605	11060	102.08	20240103	28100	-20.46	20240605	8950	149.72	20230824	4.98	N	004090	500	63 억	271064	N	N	18	N	N
161	20240802	090145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20700	500	2	2.48	8497193650	407991	11.08	20850	21100	20650	26250	14150	20200	20852.76	2.14	-26763	21133	20666	20083	19616	19033	20900	19850	63	6050	500	12520	50	1	12694120	2628	17.69	1.43	12	3.21	1170.00	14440.00	28100	20240605	-26.33	8950	20230824	131.28	28100	-26.33	20240605	11060	87.16	20240103	28100	-26.33	20240605	8950	131.28	20230824	4.98	N	004090	500	63 억	271064	N	N	18	N	N
162	20240801	160142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20200	-150	5	-0.74	67096906420	3351696	29.50	20000	20550	19500	26450	14250	20350	20018.25	1.38	88714	23956	22152	19246	17442	14536	23055	18345	63	6100	500	12610	50	1	12694120	2564	17.26	1.40	12	26.40	1170.00	14440.00	28100	20240605	-28.11	8950	20230824	125.70	28100	-28.11	20240605	11060	82.64	20240103	28100	-28.11	20240605	8950	125.70	20230824	4.81	N	004090	500	63 억	174779	N	N	18	N	N
163	20240801	150143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20050	-300	5	-1.47	62680348170	3132420	27.57	20000	20550	19500	26450	14250	20350	20010.11	1.38	108716	23956	22152	19246	17442	14536	23055	18345	63	6100	500	12610	50	1	12694120	2545	17.14	1.39	12	24.68	1170.00	14440.00	28100	20240605	-28.65	8950	20230824	124.02	28100	-28.65	20240605	11060	81.28	20240103	28100	-28.65	20240605	8950	124.02	20230824	4.81	N	004090	500	63 억	174779	N	N	17	N	N
164	20240801	140144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20000	-350	5	-1.72	58115317490	2904485	25.56	20000	20550	19500	26450	14250	20350	20008.72	1.38	111845	23956	22152	19246	17442	14536	23055	18345	63	6100	500	12610	50	1	12694120	2539	17.09	1.39	12	22.88	1170.00	14440.00	28100	20240605	-28.83	8950	20230824	123.46	28100	-28.83	20240605	11060	80.83	20240103	28100	-28.83	20240605	8950	123.46	20230824	4.81	N	004090	500	63 억	174779	N	N	17	N	N
165	20240801	130143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20100	-250	5	-1.23	54806827010	2739297	24.11	20000	20550	19500	26450	14250	20350	20007.52	1.38	105135	23956	22152	19246	17442	14536	23055	18345	63	6100	500	12610	50	1	12694120	2552	17.18	1.39	12	21.58	1170.00	14440.00	28100	20240605	-28.47	8950	20230824	124.58	28100	-28.47	20240605	11060	81.74	20240103	28100	-28.47	20240605	8950	124.58	20230824	4.81	N	004090	500	63 억	174779	N	N	17	N	N
166	20240801	120142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20000	-350	5	-1.72	50730756060	2536317	22.32	20000	20550	19500	26450	14250	20350	20001.62	1.38	91873	23956	22152	19246	17442	14536	23055	18345	63	6100	500	12610	50	1	12694120	2539	17.09	1.39	12	19.98	1170.00	14440.00	28100	20240605	-28.83	8950	20230824	123.46	28100	-28.83	20240605	11060	80.83	20240103	28100	-28.83	20240605	8950	123.46	20230824	4.81	N	004090	500	63 억	174779	N	N	17	N	N
167	20240801	110143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20200	-150	5	-0.74	46845392910	2342434	20.61	20000	20550	19500	26450	14250	20350	19998.47	1.38	73352	23956	22152	19246	17442	14536	23055	18345	63	6100	500	12610	50	1	12694120	2564	17.26	1.40	12	18.45	1170.00	14440.00	28100	20240605	-28.11	8950	20230824	125.70	28100	-28.11	20240605	11060	82.64	20240103	28100	-28.11	20240605	8950	125.70	20230824	4.81	N	004090	500	63 억	174779	N	N	17	N	N
168	20240801	100143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19790	-560	5	-2.75	33825787680	1691755	14.89	20000	20550	19500	26450	14250	20350	19994.31	1.38	70770	23956	22152	19246	17442	14536	23055	18345	63	6100	500	12610	10	1	12694120	2512	16.91	1.37	12	13.33	1170.00	14440.00	28100	20240605	-29.57	8950	20230824	121.12	28100	-29.57	20240605	11060	78.93	20240103	28100	-29.57	20240605	8950	121.12	20230824	4.81	N	004090	500	63 억	174779	N	N	17	N	N
169	20240801	090142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20000	-350	5	-1.72	4793390350	238776	2.10	20000	20350	19940	26450	14250	20350	20073.84	1.38	31989	23956	22152	19246	17442	14536	23055	18345	63	6100	500	12610	50	1	12694120	2539	17.09	1.39	12	1.88	1170.00	14440.00	28100	20240605	-28.83	8950	20230824	123.46	28100	-28.83	20240605	11060	80.83	20240103	28100	-28.83	20240605	8950	123.46	20230824	4.81	N	004090	500	63 억	174779	N	N	17	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History