KissMeData/014580/price/prices-20240701.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4945	95	2	1.96	424273680	87048	159.97	4835	4950	4810	6300	3395	4850	4873.88	2.01	31129	4983	4916	4878	4811	4773	4897	4792	138	1450	500	3580	5	1	27583100	1364	5.68	0.69	12	0.32	871.00	7151.00	8690	20230831	-43.10	4790	20240725	3.24	6940	-28.75	20240129	4790	3.24	20240725	8690	-43.10	20230831	4790	3.24	20240725	4.24	N	014580	500	137 억	553727	N	N	37	N	N
3	20240731	150318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4905	55	2	1.13	330694755	68070	125.10	4835	4910	4810	6300	3395	4850	4858.16	2.01	28421	4983	4916	4878	4811	4773	4897	4792	138	1450	500	3580	5	1	27583100	1353	5.63	0.69	12	0.25	871.00	7151.00	8690	20230831	-43.56	4790	20240725	2.40	6940	-29.32	20240129	4790	2.40	20240725	8690	-43.56	20230831	4790	2.40	20240725	4.24	N	014580	500	137 억	553727	N	N	192	N	N
4	20240731	140321	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4885	35	2	0.72	297310090	61247	112.56	4835	4885	4810	6300	3395	4850	4854.28	2.01	22643	4983	4916	4878	4811	4773	4897	4792	138	1450	500	3580	5	1	27583100	1347	5.61	0.68	12	0.22	871.00	7151.00	8690	20230831	-43.79	4790	20240725	1.98	6940	-29.61	20240129	4790	1.98	20240725	8690	-43.79	20230831	4790	1.98	20240725	4.24	N	014580	500	137 억	553727	N	N	192	N	N
5	20240731	130318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4880	30	2	0.62	275027015	56671	104.15	4835	4885	4810	6300	3395	4850	4853.05	2.01	21239	4983	4916	4878	4811	4773	4897	4792	138	1450	500	3580	5	1	27583100	1346	5.60	0.68	12	0.21	871.00	7151.00	8690	20230831	-43.84	4790	20240725	1.88	6940	-29.68	20240129	4790	1.88	20240725	8690	-43.84	20230831	4790	1.88	20240725	4.24	N	014580	500	137 억	553727	N	N	192	N	N
6	20240731	120320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4860	10	2	0.21	218784135	45097	82.88	4835	4885	4810	6300	3395	4850	4851.41	2.01	12998	4983	4916	4878	4811	4773	4897	4792	138	1450	500	3580	5	1	27583100	1341	5.58	0.68	12	0.16	871.00	7151.00	8690	20230831	-44.07	4790	20240725	1.46	6940	-29.97	20240129	4790	1.46	20240725	8690	-44.07	20230831	4790	1.46	20240725	4.24	N	014580	500	137 억	553727	N	N	192	N	N
7	20240731	110318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4865	15	2	0.31	157734895	32549	59.82	4835	4880	4810	6300	3395	4850	4846.07	2.01	14079	4983	4916	4878	4811	4773	4897	4792	138	1450	500	3580	5	1	27583100	1342	5.59	0.68	12	0.12	871.00	7151.00	8690	20230831	-44.02	4790	20240725	1.57	6940	-29.90	20240129	4790	1.57	20240725	8690	-44.02	20230831	4790	1.57	20240725	4.24	N	014580	500	137 억	553727	N	N	192	N	N
8	20240731	100318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4870	20	2	0.41	106836020	22052	40.53	4835	4880	4810	6300	3395	4850	4844.73	2.01	12510	4983	4916	4878	4811	4773	4897	4792	138	1450	500	3580	5	1	27583100	1343	5.59	0.68	12	0.08	871.00	7151.00	8690	20230831	-43.96	4790	20240725	1.67	6940	-29.83	20240129	4790	1.67	20240725	8690	-43.96	20230831	4790	1.67	20240725	4.24	N	014580	500	137 억	553727	N	N	192	N	N
9	20240731	090314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4860	10	2	0.21	11529175	2383	4.38	4835	4860	4835	6300	3395	4850	4838.09	2.01	1099	4983	4916	4878	4811	4773	4897	4792	138	1450	500	3580	5	1	27583100	1341	5.58	0.68	12	0.01	871.00	7151.00	8690	20230831	-44.07	4790	20240725	1.46	6940	-29.97	20240129	4790	1.46	20240725	8690	-44.07	20230831	4790	1.46	20240725	4.24	N	014580	500	137 억	553727	N	N	192	N	N
10	20240730	160309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4850	-75	5	-1.52	256199960	52609	146.29	4900	4945	4840	6400	3450	4925	4870.01	2.06	-14440	5028	4976	4938	4886	4848	4957	4867	138	1475	500	3640	5	1	27583100	1338	5.57	0.68	12	0.19	871.00	7151.00	8690	20230831	-44.19	4790	20240725	1.25	6940	-30.12	20240129	4790	1.25	20240725	8690	-44.19	20230831	4790	1.25	20240725	4.30	N	014580	500	137 억	567439	N	N	192	N	N
11	20240730	150315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4855	-70	5	-1.42	244127970	50121	139.38	4900	4945	4840	6400	3450	4925	4870.77	2.06	-13429	5028	4976	4938	4886	4848	4957	4867	138	1475	500	3640	5	1	27583100	1339	5.57	0.68	12	0.18	871.00	7151.00	8690	20230831	-44.13	4790	20240725	1.36	6940	-30.04	20240129	4790	1.36	20240725	8690	-44.13	20230831	4790	1.36	20240725	4.30	N	014580	500	137 억	567439	N	N	0	N	N
12	20240730	140310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4865	-60	5	-1.22	213452730	43799	121.80	4900	4945	4840	6400	3450	4925	4873.46	2.06	-12323	5028	4976	4938	4886	4848	4957	4867	138	1475	500	3640	5	1	27583100	1342	5.59	0.68	12	0.16	871.00	7151.00	8690	20230831	-44.02	4790	20240725	1.57	6940	-29.90	20240129	4790	1.57	20240725	8690	-44.02	20230831	4790	1.57	20240725	4.30	N	014580	500	137 억	567439	N	N	0	N	N
13	20240730	130314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4880	-45	5	-0.91	166370325	34109	94.85	4900	4945	4840	6400	3450	4925	4877.61	2.06	-10345	5028	4976	4938	4886	4848	4957	4867	138	1475	500	3640	5	1	27583100	1346	5.60	0.68	12	0.12	871.00	7151.00	8690	20230831	-43.84	4790	20240725	1.88	6940	-29.68	20240129	4790	1.88	20240725	8690	-43.84	20230831	4790	1.88	20240725	4.30	N	014580	500	137 억	567439	N	N	0	N	N
14	20240730	120313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4855	-70	5	-1.42	149976495	30738	85.48	4900	4945	4840	6400	3450	4925	4879.19	2.06	-9672	5028	4976	4938	4886	4848	4957	4867	138	1475	500	3640	5	1	27583100	1339	5.57	0.68	12	0.11	871.00	7151.00	8690	20230831	-44.13	4790	20240725	1.36	6940	-30.04	20240129	4790	1.36	20240725	8690	-44.13	20230831	4790	1.36	20240725	4.30	N	014580	500	137 억	567439	N	N	0	N	N
15	20240730	110314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4895	-30	5	-0.61	83750390	17115	47.59	4900	4945	4865	6400	3450	4925	4893.39	2.06	-7008	5028	4976	4938	4886	4848	4957	4867	138	1475	500	3640	5	1	27583100	1350	5.62	0.68	12	0.06	871.00	7151.00	8690	20230831	-43.67	4790	20240725	2.19	6940	-29.47	20240129	4790	2.19	20240725	8690	-43.67	20230831	4790	2.19	20240725	4.30	N	014580	500	137 억	567439	N	N	0	N	N
16	20240730	100315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4910	-15	5	-0.30	40225105	8207	22.82	4900	4945	4890	6400	3450	4925	4901.32	2.06	-3125	5028	4976	4938	4886	4848	4957	4867	138	1475	500	3640	5	1	27583100	1354	5.64	0.69	12	0.03	871.00	7151.00	8690	20230831	-43.50	4790	20240725	2.51	6940	-29.25	20240129	4790	2.51	20240725	8690	-43.50	20230831	4790	2.51	20240725	4.30	N	014580	500	137 억	567439	N	N	0	N	N
17	20240730	090314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4940	15	2	0.30	5105885	1042	2.90	4900	4945	4900	6400	3450	4925	4900.08	2.06	34	5028	4976	4938	4886	4848	4957	4867	138	1475	500	3640	5	1	27583100	1363	5.67	0.69	12	0.00	871.00	7151.00	8690	20230831	-43.15	4790	20240725	3.13	6940	-28.82	20240129	4790	3.13	20240725	8690	-43.15	20230831	4790	3.13	20240725	4.30	N	014580	500	137 억	567439	N	N	0	N	N
18	20240729	160313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4925	-35	5	-0.71	172204050	34802	71.65	4965	4990	4900	6440	3475	4960	4948.12	2.07	-4039	5036	4997	4921	4882	4806	5017	4902	138	1480	500	3670	5	1	27583100	1358	5.65	0.69	12	0.13	871.00	7151.00	8690	20230831	-43.33	4790	20240725	2.82	6940	-29.03	20240129	4790	2.82	20240725	8690	-43.33	20230831	4790	2.82	20240725	4.29	N	014580	500	137 억	570374	N	N	0	N	N
19	20240729	150312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4940	-20	5	-0.40	132352945	26703	54.98	4965	4990	4930	6440	3475	4960	4956.48	2.07	-3909	5036	4997	4921	4882	4806	5017	4902	138	1480	500	3670	5	1	27583100	1363	5.67	0.69	12	0.10	871.00	7151.00	8690	20230831	-43.15	4790	20240725	3.13	6940	-28.82	20240129	4790	3.13	20240725	8690	-43.15	20230831	4790	3.13	20240725	4.29	N	014580	500	137 억	570374	N	N	0	N	N
20	20240729	140315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4950	-10	5	-0.20	111852440	22555	46.44	4965	4990	4945	6440	3475	4960	4959.10	2.07	-3819	5036	4997	4921	4882	4806	5017	4902	138	1480	500	3670	5	1	27583100	1365	5.68	0.69	12	0.08	871.00	7151.00	8690	20230831	-43.04	4790	20240725	3.34	6940	-28.67	20240129	4790	3.34	20240725	8690	-43.04	20230831	4790	3.34	20240725	4.29	N	014580	500	137 억	570374	N	N	0	N	N
21	20240729	130319	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4960	0	3	0.00	94461865	19042	39.21	4965	4990	4945	6440	3475	4960	4960.71	2.07	-4141	5036	4997	4921	4882	4806	5017	4902	138	1480	500	3670	5	1	27583100	1368	5.69	0.69	12	0.07	871.00	7151.00	8690	20230831	-42.92	4790	20240725	3.55	6940	-28.53	20240129	4790	3.55	20240725	8690	-42.92	20230831	4790	3.55	20240725	4.29	N	014580	500	137 억	570374	N	N	0	N	N
22	20240729	120313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4955	-5	5	-0.10	73881660	14890	30.66	4965	4990	4945	6440	3475	4960	4961.83	2.07	-4141	5036	4997	4921	4882	4806	5017	4902	138	1480	500	3670	5	1	27583100	1367	5.69	0.69	12	0.05	871.00	7151.00	8690	20230831	-42.98	4790	20240725	3.44	6940	-28.60	20240129	4790	3.44	20240725	8690	-42.98	20230831	4790	3.44	20240725	4.29	N	014580	500	137 억	570374	N	N	0	N	N
23	20240729	110313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4960	0	3	0.00	38071915	7667	15.79	4965	4990	4950	6440	3475	4960	4965.69	2.07	822	5036	4997	4921	4882	4806	5017	4902	138	1480	500	3670	5	1	27583100	1368	5.69	0.69	12	0.03	871.00	7151.00	8690	20230831	-42.92	4790	20240725	3.55	6940	-28.53	20240129	4790	3.55	20240725	8690	-42.92	20230831	4790	3.55	20240725	4.29	N	014580	500	137 억	570374	N	N	0	N	N
24	20240729	100313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4985	25	2	0.50	32646985	6578	13.54	4965	4985	4950	6440	3475	4960	4963.06	2.07	849	5036	4997	4921	4882	4806	5017	4902	138	1480	500	3670	5	1	27583100	1375	5.72	0.70	12	0.02	871.00	7151.00	8690	20230831	-42.64	4790	20240725	4.07	6940	-28.17	20240129	4790	4.07	20240725	8690	-42.64	20230831	4790	4.07	20240725	4.29	N	014580	500	137 억	570374	N	N	0	N	N
25	20240729	090312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4955	-5	5	-0.10	8342385	1683	3.47	4965	4965	4950	6440	3475	4960	4956.85	2.07	-364	5036	4997	4921	4882	4806	5017	4902	138	1480	500	3670	5	1	27583100	1367	5.69	0.69	12	0.01	871.00	7151.00	8690	20230831	-42.98	4790	20240725	3.44	6940	-28.60	20240129	4790	3.44	20240725	8690	-42.98	20230831	4790	3.44	20240725	4.29	N	014580	500	137 억	570374	N	N	0	N	N
26	20240726	160307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4960	60	2	1.22	237321970	48268	26.26	4890	4960	4845	6370	3430	4900	4916.48	2.06	2883	5006	4952	4871	4817	4736	4912	4777	138	1470	500	3620	5	1	27583100	1368	5.69	0.69	12	0.17	871.00	7151.00	8690	20230831	-42.92	4790	20240725	3.55	6940	-28.53	20240129	4790	3.55	20240725	8690	-42.92	20230831	4790	3.55	20240725	4.34	N	014580	500	137 억	567040	N	N	0	N	N
27	20240726	150310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4945	45	2	0.92	199599905	40645	22.11	4890	4960	4845	6370	3430	4900	4910.81	2.06	1303	5006	4952	4871	4817	4736	4912	4777	138	1470	500	3620	5	1	27583100	1364	5.68	0.69	12	0.15	871.00	7151.00	8690	20230831	-43.10	4790	20240725	3.24	6940	-28.75	20240129	4790	3.24	20240725	8690	-43.10	20230831	4790	3.24	20240725	4.34	N	014580	500	137 억	567040	N	N	0	N	N
28	20240726	140312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4925	25	2	0.51	149637635	30539	16.61	4890	4950	4845	6370	3430	4900	4899.89	2.06	274	5006	4952	4871	4817	4736	4912	4777	138	1470	500	3620	5	1	27583100	1358	5.65	0.69	12	0.11	871.00	7151.00	8690	20230831	-43.33	4790	20240725	2.82	6940	-29.03	20240129	4790	2.82	20240725	8690	-43.33	20230831	4790	2.82	20240725	4.34	N	014580	500	137 억	567040	N	N	0	N	N
29	20240726	130311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4945	45	2	0.92	137400695	28056	15.26	4890	4950	4845	6370	3430	4900	4897.37	2.06	-104	5006	4952	4871	4817	4736	4912	4777	138	1470	500	3620	5	1	27583100	1364	5.68	0.69	12	0.10	871.00	7151.00	8690	20230831	-43.10	4790	20240725	3.24	6940	-28.75	20240129	4790	3.24	20240725	8690	-43.10	20230831	4790	3.24	20240725	4.34	N	014580	500	137 억	567040	N	N	0	N	N
30	20240726	120311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4935	35	2	0.71	130279185	26614	14.48	4890	4950	4845	6370	3430	4900	4895.14	2.06	-213	5006	4952	4871	4817	4736	4912	4777	138	1470	500	3620	5	1	27583100	1361	5.67	0.69	12	0.10	871.00	7151.00	8690	20230831	-43.21	4790	20240725	3.03	6940	-28.89	20240129	4790	3.03	20240725	8690	-43.21	20230831	4790	3.03	20240725	4.34	N	014580	500	137 억	567040	N	N	0	N	N
31	20240726	110311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4950	50	2	1.02	123013120	25143	13.68	4890	4950	4845	6370	3430	4900	4892.54	2.06	-614	5006	4952	4871	4817	4736	4912	4777	138	1470	500	3620	5	1	27583100	1365	5.68	0.69	12	0.09	871.00	7151.00	8690	20230831	-43.04	4790	20240725	3.34	6940	-28.67	20240129	4790	3.34	20240725	8690	-43.04	20230831	4790	3.34	20240725	4.34	N	014580	500	137 억	567040	N	N	0	N	N
32	20240726	100312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4860	-40	5	-0.82	71598785	14693	7.99	4890	4910	4845	6370	3430	4900	4872.99	2.06	-386	5006	4952	4871	4817	4736	4912	4777	138	1470	500	3620	5	1	27583100	1341	5.58	0.68	12	0.05	871.00	7151.00	8690	20230831	-44.07	4790	20240725	1.46	6940	-29.97	20240129	4790	1.46	20240725	8690	-44.07	20230831	4790	1.46	20240725	4.34	N	014580	500	137 억	567040	N	N	0	N	N
33	20240726	090311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4895	-5	5	-0.10	3736155	764	0.42	4890	4900	4890	6370	3430	4900	4890.26	2.06	-147	5006	4952	4871	4817	4736	4912	4777	138	1470	500	3620	5	1	27583100	1350	5.62	0.68	12	0.00	871.00	7151.00	8690	20230831	-43.67	4790	20240725	2.19	6940	-29.47	20240129	4790	2.19	20240725	8690	-43.67	20230831	4790	2.19	20240725	4.34	N	014580	500	137 억	567040	N	N	0	N	N
34	20240725	160310	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	4900	-55	5	-1.11	881536965	182418	281.99	4925	4925	4790	6440	3470	4955	4832.23	2.11	-14366	5101	5027	4976	4902	4851	5002	4877	138	1485	500	3660	5	1	27583100	1352	5.63	0.69	12	0.66	871.00	7151.00	8690	20230831	-43.61	4790	20240725	2.30	6940	-29.39	20240129	4790	2.30	20240725	8690	-43.61	20230831	4790	2.30	20240725	4.40	N	014580	500	137 억	581407	N	N	0	N	N
35	20240725	150314	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	4900	-55	5	-1.11	825118050	170890	264.17	4925	4925	4790	6440	3470	4955	4828.36	2.11	-12859	5101	5027	4976	4902	4851	5002	4877	138	1485	500	3660	5	1	27583100	1352	5.63	0.69	12	0.62	871.00	7151.00	8690	20230831	-43.61	4790	20240725	2.30	6940	-29.39	20240129	4790	2.30	20240725	8690	-43.61	20230831	4790	2.30	20240725	4.40	N	014580	500	137 억	581407	N	N	0	N	N
36	20240725	140312	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	4875	-80	5	-1.61	791953060	164110	253.69	4925	4925	4790	6440	3470	4955	4825.75	2.11	-12273	5101	5027	4976	4902	4851	5002	4877	138	1485	500	3660	5	1	27583100	1345	5.60	0.68	12	0.59	871.00	7151.00	8690	20230831	-43.90	4790	20240725	1.77	6940	-29.76	20240129	4790	1.77	20240725	8690	-43.90	20230831	4790	1.77	20240725	4.40	N	014580	500	137 억	581407	N	N	0	N	N
37	20240725	130312	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	4835	-120	5	-2.42	732890555	151932	234.87	4925	4925	4790	6440	3470	4955	4823.81	2.11	-21952	5101	5027	4976	4902	4851	5002	4877	138	1485	500	3660	5	1	27583100	1334	5.55	0.68	12	0.55	871.00	7151.00	8690	20230831	-44.36	4790	20240725	0.94	6940	-30.33	20240129	4790	0.94	20240725	8690	-44.36	20230831	4790	0.94	20240725	4.40	N	014580	500	137 억	581407	N	N	0	N	N
38	20240725	120312	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	4840	-115	5	-2.32	705098475	146177	225.97	4925	4925	4790	6440	3470	4955	4823.59	2.11	-22112	5101	5027	4976	4902	4851	5002	4877	138	1485	500	3660	5	1	27583100	1335	5.56	0.68	12	0.53	871.00	7151.00	8690	20230831	-44.30	4790	20240725	1.04	6940	-30.26	20240129	4790	1.04	20240725	8690	-44.30	20230831	4790	1.04	20240725	4.40	N	014580	500	137 억	581407	N	N	0	N	N
39	20240725	110310	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	4825	-130	5	-2.62	558434535	115722	178.89	4925	4925	4790	6440	3470	4955	4825.66	2.11	-26487	5101	5027	4976	4902	4851	5002	4877	138	1485	500	3660	5	1	27583100	1331	5.54	0.67	12	0.42	871.00	7151.00	8690	20230831	-44.48	4790	20240725	0.73	6940	-30.48	20240129	4790	0.73	20240725	8690	-44.48	20230831	4790	0.73	20240725	4.40	N	014580	500	137 억	581407	N	N	0	N	N
40	20240725	100310	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	4815	-140	5	-2.83	488133245	101123	156.32	4925	4925	4790	6440	3470	4955	4827.12	2.11	-26820	5101	5027	4976	4902	4851	5002	4877	138	1485	500	3660	5	1	27583100	1328	5.53	0.67	12	0.37	871.00	7151.00	8690	20230831	-44.59	4790	20240725	0.52	6940	-30.62	20240129	4790	0.52	20240725	8690	-44.59	20230831	4790	0.52	20240725	4.40	N	014580	500	137 억	581407	N	N	0	N	N
41	20240725	090310	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	4895	-60	5	-1.21	53950815	10999	17.00	4925	4925	4895	6440	3470	4955	4905.07	2.11	-2581	5101	5027	4976	4902	4851	5002	4877	138	1485	500	3660	5	1	27583100	1350	5.62	0.68	12	0.04	871.00	7151.00	8690	20230831	-43.67	4895	20240725	0.00	6940	-29.47	20240129	4895	0.00	20240725	8690	-43.67	20230831	4895	0.00	20240725	4.40	N	014580	500	137 억	581407	N	N	0	N	N
42	20240724	160308	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	4955	-40	5	-0.80	319176510	64147	68.45	4970	5050	4925	6490	3500	4995	4975.82	2.15	-6296	5098	5046	4998	4946	4898	5022	4922	138	1495	500	3690	5	1	27583100	1367	5.69	0.69	12	0.23	871.00	7151.00	8830	20230718	-43.88	4925	20240724	0.61	6940	-28.60	20240129	4925	0.61	20240724	8690	-42.98	20230831	4925	0.61	20240724	4.44	N	014580	500	137 억	593658	N	N	2	N	N
43	20240724	150311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4965	-30	5	-0.60	227829975	45662	48.72	4970	5050	4955	6490	3500	4995	4989.49	2.15	-2857	5098	5046	4998	4946	4898	5022	4922	138	1495	500	3690	5	1	27583100	1370	5.70	0.69	12	0.17	871.00	7151.00	8830	20230718	-43.77	4950	20240723	0.30	6940	-28.46	20240129	4950	0.30	20240723	8690	-42.87	20230831	4950	0.30	20240723	4.44	N	014580	500	137 억	593658	N	N	2	N	N
44	20240724	140313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4990	-5	5	-0.10	143294340	28645	30.57	4970	5050	4955	6490	3500	4995	5002.42	2.15	-2558	5098	5046	4998	4946	4898	5022	4922	138	1495	500	3690	5	1	27583100	1376	5.73	0.70	12	0.10	871.00	7151.00	8830	20230718	-43.49	4950	20240723	0.81	6940	-28.10	20240129	4950	0.81	20240723	8690	-42.58	20230831	4950	0.81	20240723	4.44	N	014580	500	137 억	593658	N	N	2	N	N
45	20240724	130310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5020	25	2	0.50	128141745	25609	27.33	4970	5050	4955	6490	3500	4995	5003.78	2.15	-414	5098	5046	4998	4946	4898	5022	4922	138	1495	500	3690	10	1	27583100	1385	5.76	0.70	12	0.09	871.00	7151.00	8830	20230718	-43.15	4950	20240723	1.41	6940	-27.67	20240129	4950	1.41	20240723	8690	-42.23	20230831	4950	1.41	20240723	4.44	N	014580	500	137 억	593658	N	N	2	N	N
46	20240724	120313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5020	25	2	0.50	120260095	24034	25.65	4970	5050	4955	6490	3500	4995	5003.75	2.15	153	5098	5046	4998	4946	4898	5022	4922	138	1495	500	3690	10	1	27583100	1385	5.76	0.70	12	0.09	871.00	7151.00	8830	20230718	-43.15	4950	20240723	1.41	6940	-27.67	20240129	4950	1.41	20240723	8690	-42.23	20230831	4950	1.41	20240723	4.44	N	014580	500	137 억	593658	N	N	2	N	N
47	20240724	110312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5010	15	2	0.30	107754355	21534	22.98	4970	5050	4955	6490	3500	4995	5003.92	2.15	153	5098	5046	4998	4946	4898	5022	4922	138	1495	500	3690	10	1	27583100	1382	5.75	0.70	12	0.08	871.00	7151.00	8830	20230718	-43.26	4950	20240723	1.21	6940	-27.81	20240129	4950	1.21	20240723	8690	-42.35	20230831	4950	1.21	20240723	4.44	N	014580	500	137 억	593658	N	N	2	N	N
48	20240724	100312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5000	5	2	0.10	72505575	14508	15.48	4970	5050	4955	6490	3500	4995	4997.63	2.15	-82	5098	5046	4998	4946	4898	5022	4922	138	1495	500	3690	10	1	27583100	1379	5.74	0.70	12	0.05	871.00	7151.00	8830	20230718	-43.37	4950	20240723	1.01	6940	-27.95	20240129	4950	1.01	20240723	8690	-42.46	20230831	4950	1.01	20240723	4.44	N	014580	500	137 억	593658	N	N	2	N	N
49	20240724	090311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	4990	-5	5	-0.10	12264255	2466	2.63	4970	4995	4970	6490	3500	4995	4973.34	2.15	253	5098	5046	4998	4946	4898	5022	4922	138	1495	500	3690	5	1	27583100	1376	5.73	0.70	12	0.01	871.00	7151.00	8830	20230718	-43.49	4950	20240723	0.81	6940	-28.10	20240129	4950	0.81	20240723	8690	-42.58	20230831	4950	0.81	20240723	4.44	N	014580	500	137 억	593658	N	N	2	N	N
50	20240723	160306	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	4995	-15	5	-0.30	462374110	92599	73.09	5000	5050	4950	6510	3510	5010	4993.29	2.12	7559	5196	5102	5046	4952	4896	5075	4925	138	1500	500	3700	5	1	27583100	1378	5.73	0.70	12	0.34	871.00	7151.00	8830	20230718	-43.43	4950	20240723	0.91	6940	-28.03	20240129	4950	0.91	20240723	8690	-42.52	20230831	4950	0.91	20240723	4.43	N	014580	500	137 억	585070	N	N	2	N	N
51	20240723	150316	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5000	-10	5	-0.20	438892125	87898	69.38	5000	5050	4950	6510	3510	5010	4993.20	2.12	7550	5196	5102	5046	4952	4896	5075	4925	138	1500	500	3700	10	1	27583100	1379	5.74	0.70	12	0.32	871.00	7151.00	8830	20230718	-43.37	4950	20240723	1.01	6940	-27.95	20240129	4950	1.01	20240723	8690	-42.46	20230831	4950	1.01	20240723	4.43	N	014580	500	137 억	585070	N	N	0	N	N
52	20240723	140308	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5010	0	3	0.00	404807205	81094	64.01	5000	5050	4950	6510	3510	5010	4991.83	2.12	7790	5196	5102	5046	4952	4896	5075	4925	138	1500	500	3700	10	1	27583100	1382	5.75	0.70	12	0.29	871.00	7151.00	8830	20230718	-43.26	4950	20240723	1.21	6940	-27.81	20240129	4950	1.21	20240723	8690	-42.35	20230831	4950	1.21	20240723	4.43	N	014580	500	137 억	585070	N	N	0	N	N
53	20240723	130307	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5000	-10	5	-0.20	372848740	74711	58.97	5000	5050	4950	6510	3510	5010	4990.55	2.12	4328	5196	5102	5046	4952	4896	5075	4925	138	1500	500	3700	10	1	27583100	1379	5.74	0.70	12	0.27	871.00	7151.00	8830	20230718	-43.37	4950	20240723	1.01	6940	-27.95	20240129	4950	1.01	20240723	8690	-42.46	20230831	4950	1.01	20240723	4.43	N	014580	500	137 억	585070	N	N	0	N	N
54	20240723	120311	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	4995	-15	5	-0.30	350166160	70166	55.39	5000	5050	4950	6510	3510	5010	4990.54	2.12	4378	5196	5102	5046	4952	4896	5075	4925	138	1500	500	3700	5	1	27583100	1378	5.73	0.70	12	0.25	871.00	7151.00	8830	20230718	-43.43	4950	20240723	0.91	6940	-28.03	20240129	4950	0.91	20240723	8690	-42.52	20230831	4950	0.91	20240723	4.43	N	014580	500	137 억	585070	N	N	0	N	N
55	20240723	110310	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	4975	-35	5	-0.70	311947730	62497	49.33	5000	5050	4950	6510	3510	5010	4991.40	2.12	4692	5196	5102	5046	4952	4896	5075	4925	138	1500	500	3700	5	1	27583100	1372	5.71	0.70	12	0.23	871.00	7151.00	8830	20230718	-43.66	4950	20240723	0.51	6940	-28.31	20240129	4950	0.51	20240723	8690	-42.75	20230831	4950	0.51	20240723	4.43	N	014580	500	137 억	585070	N	N	0	N	N
56	20240723	100309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5020	10	2	0.20	120682450	24052	18.99	5000	5050	5000	6510	3510	5010	5017.56	2.12	5668	5196	5102	5046	4952	4896	5075	4925	138	1500	500	3700	10	1	27583100	1385	5.76	0.70	12	0.09	871.00	7151.00	8830	20230718	-43.15	4990	20240722	0.60	6940	-27.67	20240129	4990	0.60	20240722	8690	-42.23	20230831	4990	0.60	20240722	4.43	N	014580	500	137 억	585070	N	N	0	N	N
57	20240723	090310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5040	30	2	0.60	43685130	8727	6.89	5000	5040	5000	6510	3510	5010	5005.74	2.12	2425	5196	5102	5046	4952	4896	5075	4925	138	1500	500	3700	10	1	27583100	1390	5.79	0.70	12	0.03	871.00	7151.00	8830	20230718	-42.92	4990	20240722	1.00	6940	-27.38	20240129	4990	1.00	20240722	8690	-42.00	20230831	4990	1.00	20240722	4.43	N	014580	500	137 억	585070	N	N	0	N	N
58	20240722	160306	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5010	-110	5	-2.15	633215500	125878	143.25	5130	5140	4990	6650	3590	5120	5030.40	2.21	-25181	5186	5152	5116	5082	5046	5155	5085	138	1530	500	3780	10	1	27583100	1382	5.75	0.70	12	0.46	871.00	7151.00	8830	20230718	-43.26	4990	20240722	0.40	6940	-27.81	20240129	4990	0.40	20240722	8690	-42.35	20230831	4990	0.40	20240722	4.43	N	014580	500	137 억	610272	N	N	0	N	N
59	20240722	150310	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5010	-110	5	-2.15	598989140	119047	135.47	5130	5140	4990	6650	3590	5120	5031.53	2.21	-24657	5186	5152	5116	5082	5046	5155	5085	138	1530	500	3780	10	1	27583100	1382	5.75	0.70	12	0.43	871.00	7151.00	8830	20230718	-43.26	4990	20240722	0.40	6940	-27.81	20240129	4990	0.40	20240722	8690	-42.35	20230831	4990	0.40	20240722	4.43	N	014580	500	137 억	610272	N	N	0	N	N
60	20240722	140311	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5010	-110	5	-2.15	510515360	101363	115.35	5130	5140	5000	6650	3590	5120	5036.51	2.21	-23668	5186	5152	5116	5082	5046	5155	5085	138	1530	500	3780	10	1	27583100	1382	5.75	0.70	12	0.37	871.00	7151.00	8830	20230718	-43.26	5000	20240722	0.20	6940	-27.81	20240129	5000	0.20	20240722	8690	-42.35	20230831	5000	0.20	20240722	4.43	N	014580	500	137 억	610272	N	N	0	N	N
61	20240722	130307	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5050	-70	5	-1.37	362284220	71768	81.67	5130	5140	5020	6650	3590	5120	5047.99	2.21	-23411	5186	5152	5116	5082	5046	5155	5085	138	1530	500	3780	10	1	27583100	1393	5.80	0.71	12	0.26	871.00	7151.00	8830	20230718	-42.81	5020	20240722	0.60	6940	-27.23	20240129	5020	0.60	20240722	8690	-41.89	20230831	5020	0.60	20240722	4.43	N	014580	500	137 억	610272	N	N	0	N	N
62	20240722	120308	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5050	-70	5	-1.37	320366130	63433	72.19	5130	5140	5020	6650	3590	5120	5050.46	2.21	-19965	5186	5152	5116	5082	5046	5155	5085	138	1530	500	3780	10	1	27583100	1393	5.80	0.71	12	0.23	871.00	7151.00	8830	20230718	-42.81	5020	20240722	0.60	6940	-27.23	20240129	5020	0.60	20240722	8690	-41.89	20230831	5020	0.60	20240722	4.43	N	014580	500	137 억	610272	N	N	0	N	N
63	20240722	110310	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5040	-80	5	-1.56	243984100	48247	54.90	5130	5140	5020	6650	3590	5120	5056.98	2.21	-18087	5186	5152	5116	5082	5046	5155	5085	138	1530	500	3780	10	1	27583100	1390	5.79	0.70	12	0.17	871.00	7151.00	8830	20230718	-42.92	5020	20240722	0.40	6940	-27.38	20240129	5020	0.40	20240722	8690	-42.00	20230831	5020	0.40	20240722	4.43	N	014580	500	137 억	610272	N	N	0	N	N
64	20240722	100308	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5050	-70	5	-1.37	168254790	33201	37.78	5130	5140	5030	6650	3590	5120	5067.76	2.21	-14255	5186	5152	5116	5082	5046	5155	5085	138	1530	500	3780	10	1	27583100	1393	5.80	0.71	12	0.12	871.00	7151.00	8830	20230718	-42.81	5030	20240722	0.40	6940	-27.23	20240129	5030	0.40	20240722	8690	-41.89	20230831	5030	0.40	20240722	4.43	N	014580	500	137 억	610272	N	N	0	N	N
65	20240722	090308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5120	0	3	0.00	12808520	2497	2.84	5130	5140	5120	6650	3590	5120	5129.56	2.21	-958	5186	5152	5116	5082	5046	5155	5085	138	1530	500	3780	10	1	27583100	1412	5.88	0.72	12	0.01	871.00	7151.00	8830	20230718	-42.02	5080	20240719	0.79	6940	-26.22	20240129	5080	0.79	20240719	8690	-41.08	20230831	5080	0.79	20240719	4.43	N	014580	500	137 억	610272	N	N	0	N	N
66	20240719	160305	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5120	-10	5	-0.19	440938130	86249	62.39	5120	5150	5080	6660	3600	5130	5112.37	2.23	-5370	5256	5192	5146	5082	5036	5170	5060	138	1530	500	3790	10	1	27583100	1412	5.88	0.72	12	0.31	871.00	7151.00	8890	20230713	-42.41	5080	20240719	0.79	6940	-26.22	20240129	5080	0.79	20240719	8690	-41.08	20230831	5080	0.79	20240719	4.56	N	014580	500	137 억	615661	N	N	0	N	N
67	20240719	150305	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5150	20	2	0.39	402940090	78828	57.02	5120	5150	5080	6660	3600	5130	5111.64	2.23	-6998	5256	5192	5146	5082	5036	5170	5060	138	1530	500	3790	10	1	27583100	1421	5.91	0.72	12	0.29	871.00	7151.00	8890	20230713	-42.07	5080	20240719	1.38	6940	-25.79	20240129	5080	1.38	20240719	8690	-40.74	20230831	5080	1.38	20240719	4.56	N	014580	500	137 억	615661	N	N	0	N	N
68	20240719	140307	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5130	0	3	0.00	332962450	65179	47.15	5120	5130	5080	6660	3600	5130	5108.43	2.23	-9636	5256	5192	5146	5082	5036	5170	5060	138	1530	500	3790	10	1	27583100	1415	5.89	0.72	12	0.24	871.00	7151.00	8890	20230713	-42.29	5080	20240719	0.98	6940	-26.08	20240129	5080	0.98	20240719	8690	-40.97	20230831	5080	0.98	20240719	4.56	N	014580	500	137 억	615661	N	N	0	N	N
69	20240719	130303	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5110	-20	5	-0.39	317992670	62252	45.03	5120	5130	5080	6660	3600	5130	5108.15	2.23	-9561	5256	5192	5146	5082	5036	5170	5060	138	1530	500	3790	10	1	27583100	1409	5.87	0.71	12	0.23	871.00	7151.00	8890	20230713	-42.52	5080	20240719	0.59	6940	-26.37	20240129	5080	0.59	20240719	8690	-41.20	20230831	5080	0.59	20240719	4.56	N	014580	500	137 억	615661	N	N	0	N	N
70	20240719	120303	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5120	-10	5	-0.19	296813720	58104	42.03	5120	5130	5080	6660	3600	5130	5108.32	2.23	-8706	5256	5192	5146	5082	5036	5170	5060	138	1530	500	3790	10	1	27583100	1412	5.88	0.72	12	0.21	871.00	7151.00	8890	20230713	-42.41	5080	20240719	0.79	6940	-26.22	20240129	5080	0.79	20240719	8690	-41.08	20230831	5080	0.79	20240719	4.56	N	014580	500	137 억	615661	N	N	0	N	N
71	20240719	110305	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5130	0	3	0.00	286678010	56120	40.59	5120	5130	5080	6660	3600	5130	5108.30	2.23	-8426	5256	5192	5146	5082	5036	5170	5060	138	1530	500	3790	10	1	27583100	1415	5.89	0.72	12	0.20	871.00	7151.00	8890	20230713	-42.29	5080	20240719	0.98	6940	-26.08	20240129	5080	0.98	20240719	8690	-40.97	20230831	5080	0.98	20240719	4.56	N	014580	500	137 억	615661	N	N	0	N	N
72	20240719	100245	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5110	-20	5	-0.39	198052100	38780	28.05	5120	5130	5080	6660	3600	5130	5107.07	2.23	-7467	5256	5192	5146	5082	5036	5170	5060	138	1530	500	3790	10	1	27583100	1409	5.87	0.71	12	0.14	871.00	7151.00	8890	20230713	-42.52	5080	20240719	0.59	6940	-26.37	20240129	5080	0.59	20240719	8690	-41.20	20230831	5080	0.59	20240719	4.56	N	014580	500	137 억	615661	N	N	0	N	N
73	20240719	090315	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5120	-10	5	-0.19	27182840	5323	3.85	5120	5130	5080	6660	3600	5130	5106.68	2.23	-460	5256	5192	5146	5082	5036	5170	5060	138	1530	500	3790	10	1	27583100	1412	5.88	0.72	12	0.02	871.00	7151.00	8890	20230713	-42.41	5080	20240719	0.79	6940	-26.22	20240129	5080	0.79	20240719	8690	-41.08	20230831	5080	0.79	20240719	4.56	N	014580	500	137 억	615661	N	N	0	N	N
74	20240718	160300	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5130	-90	5	-1.72	706362750	137593	107.92	5180	5210	5100	6780	3660	5220	5133.66	2.31	-22803	5366	5292	5236	5162	5106	5265	5135	138	1560	500	3860	10	1	27583100	1415	5.89	0.72	12	0.50	871.00	7151.00	8890	20230713	-42.29	5100	20240718	0.59	6940	-26.08	20240129	5100	0.59	20240718	8830	-41.90	20230718	5100	0.59	20240718	4.58	N	014580	500	137 억	638195	N	N	0	N	N
75	20240718	150303	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5130	-90	5	-1.72	670873030	130672	102.49	5180	5210	5100	6780	3660	5220	5133.96	2.31	-22246	5366	5292	5236	5162	5106	5265	5135	138	1560	500	3860	10	1	27583100	1415	5.89	0.72	12	0.47	871.00	7151.00	8890	20230713	-42.29	5100	20240718	0.59	6940	-26.08	20240129	5100	0.59	20240718	8830	-41.90	20230718	5100	0.59	20240718	4.58	N	014580	500	137 억	638195	N	N	0	N	N
76	20240718	140301	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5130	-90	5	-1.72	613587360	119494	93.72	5180	5210	5100	6780	3660	5220	5134.81	2.31	-20446	5366	5292	5236	5162	5106	5265	5135	138	1560	500	3860	10	1	27583100	1415	5.89	0.72	12	0.43	871.00	7151.00	8890	20230713	-42.29	5100	20240718	0.59	6940	-26.08	20240129	5100	0.59	20240718	8830	-41.90	20230718	5100	0.59	20240718	4.58	N	014580	500	137 억	638195	N	N	0	N	N
77	20240718	130302	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5140	-80	5	-1.53	497025090	96719	75.86	5180	5210	5100	6780	3660	5220	5138.77	2.31	-19249	5366	5292	5236	5162	5106	5265	5135	138	1560	500	3860	10	1	27583100	1418	5.90	0.72	12	0.35	871.00	7151.00	8890	20230713	-42.18	5100	20240718	0.78	6940	-25.94	20240129	5100	0.78	20240718	8830	-41.79	20230718	5100	0.78	20240718	4.58	N	014580	500	137 억	638195	N	N	0	N	N
78	20240718	120301	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5130	-90	5	-1.72	463224730	90125	70.69	5180	5210	5100	6780	3660	5220	5139.71	2.31	-18910	5366	5292	5236	5162	5106	5265	5135	138	1560	500	3860	10	1	27583100	1415	5.89	0.72	12	0.33	871.00	7151.00	8890	20230713	-42.29	5100	20240718	0.59	6940	-26.08	20240129	5100	0.59	20240718	8830	-41.90	20230718	5100	0.59	20240718	4.58	N	014580	500	137 억	638195	N	N	0	N	N
79	20240718	110302	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5150	-70	5	-1.34	396771770	77179	60.53	5180	5210	5100	6780	3660	5220	5140.83	2.31	-17499	5366	5292	5236	5162	5106	5265	5135	138	1560	500	3860	10	1	27583100	1421	5.91	0.72	12	0.28	871.00	7151.00	8890	20230713	-42.07	5100	20240718	0.98	6940	-25.79	20240129	5100	0.98	20240718	8830	-41.68	20230718	5100	0.98	20240718	4.58	N	014580	500	137 억	638195	N	N	0	N	N
80	20240718	100303	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5120	-100	5	-1.92	358576780	69745	54.70	5180	5210	5100	6780	3660	5220	5141.14	2.31	-16264	5366	5292	5236	5162	5106	5265	5135	138	1560	500	3860	10	1	27583100	1412	5.88	0.72	12	0.25	871.00	7151.00	8890	20230713	-42.41	5100	20240718	0.39	6940	-26.22	20240129	5100	0.39	20240718	8830	-42.02	20230718	5100	0.39	20240718	4.58	N	014580	500	137 억	638195	N	N	0	N	N
81	20240718	090304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5200	-20	5	-0.38	26142620	5044	3.96	5180	5210	5180	6780	3660	5220	5182.16	2.31	-437	5366	5292	5236	5162	5106	5265	5135	138	1560	500	3860	10	1	27583100	1434	5.97	0.73	12	0.02	871.00	7151.00	8890	20230713	-41.51	5100	20240416	1.96	6940	-25.07	20240129	5100	1.96	20240416	8830	-41.11	20230718	5100	1.96	20240416	4.58	N	014580	500	137 억	638195	N	N	0	N	N
82	20240717	160312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5220	-80	5	-1.51	648511790	123919	235.96	5300	5310	5180	6890	3710	5300	5233.53	2.27	11602	5420	5360	5320	5260	5220	5340	5240	138	1590	500	3920	10	1	27583100	1440	5.99	0.73	12	0.45	871.00	7151.00	8890	20230713	-41.28	5100	20240416	2.35	6940	-24.78	20240129	5100	2.35	20240416	8830	-40.88	20230718	5100	2.35	20240416	4.57	N	014580	500	137 억	626283	N	N	0	N	N
83	20240717	150314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5200	-100	5	-1.89	573085040	109434	208.38	5300	5310	5180	6890	3710	5300	5236.81	2.27	16382	5420	5360	5320	5260	5220	5340	5240	138	1590	500	3920	10	1	27583100	1434	5.97	0.73	12	0.40	871.00	7151.00	8890	20230713	-41.51	5100	20240416	1.96	6940	-25.07	20240129	5100	1.96	20240416	8830	-41.11	20230718	5100	1.96	20240416	4.57	N	014580	500	137 억	626283	N	N	0	N	N
84	20240717	140314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5240	-60	5	-1.13	360922420	68672	130.76	5300	5310	5230	6890	3710	5300	5255.74	2.27	12058	5420	5360	5320	5260	5220	5340	5240	138	1590	500	3920	10	1	27583100	1445	6.02	0.73	12	0.25	871.00	7151.00	8890	20230713	-41.06	5100	20240416	2.75	6940	-24.50	20240129	5100	2.75	20240416	8830	-40.66	20230718	5100	2.75	20240416	4.57	N	014580	500	137 억	626283	N	N	0	N	N
85	20240717	130314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5270	-30	5	-0.57	305066470	58001	110.44	5300	5310	5230	6890	3710	5300	5259.68	2.27	12370	5420	5360	5320	5260	5220	5340	5240	138	1590	500	3920	10	1	27583100	1454	6.05	0.74	12	0.21	871.00	7151.00	8890	20230713	-40.72	5100	20240416	3.33	6940	-24.06	20240129	5100	3.33	20240416	8830	-40.32	20230718	5100	3.33	20240416	4.57	N	014580	500	137 억	626283	N	N	0	N	N
86	20240717	120313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5270	-30	5	-0.57	275101920	52296	99.58	5300	5310	5230	6890	3710	5300	5260.48	2.27	11665	5420	5360	5320	5260	5220	5340	5240	138	1590	500	3920	10	1	27583100	1454	6.05	0.74	12	0.19	871.00	7151.00	8890	20230713	-40.72	5100	20240416	3.33	6940	-24.06	20240129	5100	3.33	20240416	8830	-40.32	20230718	5100	3.33	20240416	4.57	N	014580	500	137 억	626283	N	N	0	N	N
87	20240717	110313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5280	-20	5	-0.38	209739280	39862	75.90	5300	5310	5230	6890	3710	5300	5261.63	2.27	8033	5420	5360	5320	5260	5220	5340	5240	138	1590	500	3920	10	1	27583100	1456	6.06	0.74	12	0.14	871.00	7151.00	8890	20230713	-40.61	5100	20240416	3.53	6940	-23.92	20240129	5100	3.53	20240416	8830	-40.20	20230718	5100	3.53	20240416	4.57	N	014580	500	137 억	626283	N	N	0	N	N
88	20240717	100313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5290	-10	5	-0.19	140334620	26664	50.77	5300	5310	5230	6890	3710	5300	5263.07	2.27	6363	5420	5360	5320	5260	5220	5340	5240	138	1590	500	3920	10	1	27583100	1459	6.07	0.74	12	0.10	871.00	7151.00	8890	20230713	-40.49	5100	20240416	3.73	6940	-23.78	20240129	5100	3.73	20240416	8830	-40.09	20230718	5100	3.73	20240416	4.57	N	014580	500	137 억	626283	N	N	0	N	N
89	20240717	090248	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5300	0	3	0.00	4001500	755	1.44	5300	5300	5300	6890	3710	5300	5300.00	2.27	0	5420	5360	5320	5260	5220	5340	5240	138	1590	500	3920	10	1	27583100	1462	6.08	0.74	12	0.00	871.00	7151.00	8890	20230713	-40.38	5100	20240416	3.92	6940	-23.63	20240129	5100	3.92	20240416	8830	-39.98	20230718	5100	3.92	20240416	4.57	N	014580	500	137 억	626283	N	N	0	N	N
90	20240716	160314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5300	-30	5	-0.56	277326620	52209	96.94	5330	5380	5280	6920	3740	5330	5311.86	2.28	-3414	5436	5382	5326	5272	5216	5355	5245	138	1590	500	3940	10	1	27583100	1462	6.08	0.74	12	0.19	871.00	7151.00	8890	20230713	-40.38	5100	20240416	3.92	6940	-23.63	20240129	5100	3.92	20240416	8830	-39.98	20230718	5100	3.92	20240416	4.63	N	014580	500	137 억	629656	N	N	0	N	N
91	20240716	150317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	-20	5	-0.38	247654780	46613	86.55	5330	5380	5280	6920	3740	5330	5313.00	2.28	-3104	5436	5382	5326	5272	5216	5355	5245	138	1590	500	3940	10	1	27583100	1465	6.10	0.74	12	0.17	871.00	7151.00	8890	20230713	-40.27	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8830	-39.86	20230718	5100	4.12	20240416	4.63	N	014580	500	137 억	629656	N	N	0	N	N
92	20240716	140316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	-20	5	-0.38	212817390	40029	74.32	5330	5380	5290	6920	3740	5330	5316.58	2.28	-2822	5436	5382	5326	5272	5216	5355	5245	138	1590	500	3940	10	1	27583100	1465	6.10	0.74	12	0.15	871.00	7151.00	8890	20230713	-40.27	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8830	-39.86	20230718	5100	4.12	20240416	4.63	N	014580	500	137 억	629656	N	N	0	N	N
93	20240716	130315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	-10	5	-0.19	175980160	33074	61.41	5330	5380	5290	6920	3740	5330	5320.80	2.28	-4889	5436	5382	5326	5272	5216	5355	5245	138	1590	500	3940	10	1	27583100	1467	6.11	0.74	12	0.12	871.00	7151.00	8890	20230713	-40.16	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	8830	-39.75	20230718	5100	4.31	20240416	4.63	N	014580	500	137 억	629656	N	N	0	N	N
94	20240716	120315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	-10	5	-0.19	137574430	25819	47.94	5330	5380	5290	6920	3740	5330	5328.42	2.28	-5048	5436	5382	5326	5272	5216	5355	5245	138	1590	500	3940	10	1	27583100	1467	6.11	0.74	12	0.09	871.00	7151.00	8890	20230713	-40.16	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	8830	-39.75	20230718	5100	4.31	20240416	4.63	N	014580	500	137 억	629656	N	N	0	N	N
95	20240716	110315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5330	0	3	0.00	105755890	19818	36.80	5330	5380	5310	6920	3740	5330	5336.36	2.28	-5080	5436	5382	5326	5272	5216	5355	5245	138	1590	500	3940	10	1	27583100	1470	6.12	0.75	12	0.07	871.00	7151.00	8890	20230713	-40.04	5100	20240416	4.51	6940	-23.20	20240129	5100	4.51	20240416	8830	-39.64	20230718	5100	4.51	20240416	4.63	N	014580	500	137 억	629656	N	N	0	N	N
96	20240716	100315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5340	10	2	0.19	75552350	14149	26.27	5330	5380	5320	6920	3740	5330	5339.77	2.28	-3524	5436	5382	5326	5272	5216	5355	5245	138	1590	500	3940	10	1	27583100	1473	6.13	0.75	12	0.05	871.00	7151.00	8890	20230713	-39.93	5100	20240416	4.71	6940	-23.05	20240129	5100	4.71	20240416	8830	-39.52	20230718	5100	4.71	20240416	4.63	N	014580	500	137 억	629656	N	N	0	N	N
97	20240716	090313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5360	30	2	0.56	16116570	3023	5.61	5330	5360	5330	6920	3740	5330	5331.32	2.28	-103	5436	5382	5326	5272	5216	5355	5245	138	1590	500	3940	10	1	27583100	1478	6.15	0.75	12	0.01	871.00	7151.00	8890	20230713	-39.71	5100	20240416	5.10	6940	-22.77	20240129	5100	5.10	20240416	8830	-39.30	20230718	5100	5.10	20240416	4.63	N	014580	500	137 억	629656	N	N	0	N	N
98	20240715	160311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5330	20	2	0.38	284051760	53320	52.44	5340	5380	5270	6900	3720	5310	5327.30	2.27	6610	5423	5366	5323	5266	5223	5345	5245	138	1590	500	3920	10	1	27583100	1470	6.12	0.75	12	0.19	871.00	7151.00	8890	20230713	-40.04	5100	20240416	4.51	6940	-23.20	20240129	5100	4.51	20240416	8830	-39.64	20230718	5100	4.51	20240416	4.68	N	014580	500	137 억	626695	N	N	0	N	N
99	20240715	150312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	10	2	0.19	233212570	43764	43.04	5340	5380	5270	6900	3720	5310	5328.87	2.27	1399	5423	5366	5323	5266	5223	5345	5245	138	1590	500	3920	10	1	27583100	1467	6.11	0.74	12	0.16	871.00	7151.00	8890	20230713	-40.16	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	8830	-39.75	20230718	5100	4.31	20240416	4.68	N	014580	500	137 억	626695	N	N	0	N	N
100	20240715	140312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5330	20	2	0.38	204701210	38394	37.76	5340	5380	5270	6900	3720	5310	5331.59	2.27	306	5423	5366	5323	5266	5223	5345	5245	138	1590	500	3920	10	1	27583100	1470	6.12	0.75	12	0.14	871.00	7151.00	8890	20230713	-40.04	5100	20240416	4.51	6940	-23.20	20240129	5100	4.51	20240416	8830	-39.64	20230718	5100	4.51	20240416	4.68	N	014580	500	137 억	626695	N	N	0	N	N
101	20240715	130312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5350	40	2	0.75	181770690	34092	33.53	5340	5380	5270	6900	3720	5310	5331.77	2.27	-523	5423	5366	5323	5266	5223	5345	5245	138	1590	500	3920	10	1	27583100	1476	6.14	0.75	12	0.12	871.00	7151.00	8890	20230713	-39.82	5100	20240416	4.90	6940	-22.91	20240129	5100	4.90	20240416	8830	-39.41	20230718	5100	4.90	20240416	4.68	N	014580	500	137 억	626695	N	N	0	N	N
102	20240715	120312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5350	40	2	0.75	138197710	25943	25.52	5340	5380	5270	6900	3720	5310	5326.97	2.27	-842	5423	5366	5323	5266	5223	5345	5245	138	1590	500	3920	10	1	27583100	1476	6.14	0.75	12	0.09	871.00	7151.00	8890	20230713	-39.82	5100	20240416	4.90	6940	-22.91	20240129	5100	4.90	20240416	8830	-39.41	20230718	5100	4.90	20240416	4.68	N	014580	500	137 억	626695	N	N	0	N	N
103	20240715	110312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5340	30	2	0.56	123316190	23151	22.77	5340	5380	5270	6900	3720	5310	5326.60	2.27	-114	5423	5366	5323	5266	5223	5345	5245	138	1590	500	3920	10	1	27583100	1473	6.13	0.75	12	0.08	871.00	7151.00	8890	20230713	-39.93	5100	20240416	4.71	6940	-23.05	20240129	5100	4.71	20240416	8830	-39.52	20230718	5100	4.71	20240416	4.68	N	014580	500	137 억	626695	N	N	0	N	N
104	20240715	100313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	0	3	0.00	44644510	8428	8.29	5340	5350	5270	6900	3720	5310	5297.17	2.27	205	5423	5366	5323	5266	5223	5345	5245	138	1590	500	3920	10	1	27583100	1465	6.10	0.74	12	0.03	871.00	7151.00	8890	20230713	-40.27	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8830	-39.86	20230718	5100	4.12	20240416	4.68	N	014580	500	137 억	626695	N	N	0	N	N
105	20240715	090312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5340	30	2	0.56	1382240	259	0.25	5340	5350	5310	6900	3720	5310	5336.83	2.27	38	5423	5366	5323	5266	5223	5345	5245	138	1590	500	3920	10	1	27583100	1473	6.13	0.75	12	0.00	871.00	7151.00	8890	20230713	-39.93	5100	20240416	4.71	6940	-23.05	20240129	5100	4.71	20240416	8830	-39.52	20230718	5100	4.71	20240416	4.68	N	014580	500	137 억	626695	N	N	0	N	N
106	20240712	160310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	-40	5	-0.75	531504860	100161	64.66	5320	5380	5280	6950	3750	5350	5306.37	2.27	-9597	5503	5426	5353	5276	5203	5465	5315	138	1600	500	3950	10	1	27583100	1465	6.10	0.74	12	0.36	871.00	7151.00	9140	20230706	-41.90	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8890	-40.27	20230713	5100	4.12	20240416	4.76	N	014580	500	137 억	626778	N	N	69	N	N
107	20240712	150311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5290	-60	5	-1.12	401769480	75678	48.85	5320	5380	5280	6950	3750	5350	5308.76	2.27	-4151	5503	5426	5353	5276	5203	5465	5315	138	1600	500	3950	10	1	27583100	1459	6.07	0.74	12	0.27	871.00	7151.00	9140	20230706	-42.12	5100	20240416	3.73	6940	-23.78	20240129	5100	3.73	20240416	8890	-40.49	20230713	5100	3.73	20240416	4.76	N	014580	500	137 억	626778	N	N	69	N	N
108	20240712	140313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	-40	5	-0.75	288178000	54235	35.01	5320	5380	5280	6950	3750	5350	5313.30	2.27	1567	5503	5426	5353	5276	5203	5465	5315	138	1600	500	3950	10	1	27583100	1465	6.10	0.74	12	0.20	871.00	7151.00	9140	20230706	-41.90	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8890	-40.27	20230713	5100	4.12	20240416	4.76	N	014580	500	137 억	626778	N	N	69	N	N
109	20240712	130311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5330	-20	5	-0.37	223280960	41986	27.10	5320	5380	5280	6950	3750	5350	5317.75	2.27	1232	5503	5426	5353	5276	5203	5465	5315	138	1600	500	3950	10	1	27583100	1470	6.12	0.75	12	0.15	871.00	7151.00	9140	20230706	-41.68	5100	20240416	4.51	6940	-23.20	20240129	5100	4.51	20240416	8890	-40.04	20230713	5100	4.51	20240416	4.76	N	014580	500	137 억	626778	N	N	69	N	N
110	20240712	120311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5340	-10	5	-0.19	209471050	39384	25.42	5320	5380	5280	6950	3750	5350	5318.44	2.27	1419	5503	5426	5353	5276	5203	5465	5315	138	1600	500	3950	10	1	27583100	1473	6.13	0.75	12	0.14	871.00	7151.00	9140	20230706	-41.58	5100	20240416	4.71	6940	-23.05	20240129	5100	4.71	20240416	8890	-39.93	20230713	5100	4.71	20240416	4.76	N	014580	500	137 억	626778	N	N	69	N	N
111	20240712	110310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5350	0	3	0.00	127345810	23912	15.44	5320	5380	5300	6950	3750	5350	5325.28	2.27	3888	5503	5426	5353	5276	5203	5465	5315	138	1600	500	3950	10	1	27583100	1476	6.14	0.75	12	0.09	871.00	7151.00	9140	20230706	-41.47	5100	20240416	4.90	6940	-22.91	20240129	5100	4.90	20240416	8890	-39.82	20230713	5100	4.90	20240416	4.76	N	014580	500	137 억	626778	N	N	69	N	N
112	20240712	100312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	-30	5	-0.56	77912710	14602	9.43	5320	5380	5310	6950	3750	5350	5335.45	2.27	3114	5503	5426	5353	5276	5203	5465	5315	138	1600	500	3950	10	1	27583100	1467	6.11	0.74	12	0.05	871.00	7151.00	9140	20230706	-41.79	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	8890	-40.16	20230713	5100	4.31	20240416	4.76	N	014580	500	137 억	626778	N	N	69	N	N
113	20240712	090310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5370	20	2	0.37	13933980	2603	1.68	5320	5380	5320	6950	3750	5350	5353.46	2.27	0	5503	5426	5353	5276	5203	5465	5315	138	1600	500	3950	10	1	27583100	1481	6.17	0.75	12	0.01	871.00	7151.00	9140	20230706	-41.25	5100	20240416	5.29	6940	-22.62	20240129	5100	5.29	20240416	8890	-39.60	20230713	5100	5.29	20240416	4.76	N	014580	500	137 억	626778	N	N	69	N	N
114	20240711	160308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5350	40	2	0.75	812091530	151948	227.02	5310	5430	5280	6900	3720	5310	5344.51	2.26	5012	5390	5350	5300	5260	5210	5325	5235	138	1590	500	3920	10	1	27583100	1476	6.14	0.75	12	0.55	871.00	7151.00	9140	20230706	-41.47	5100	20240416	4.90	6940	-22.91	20240129	5100	4.90	20240416	8890	-39.82	20230713	5100	4.90	20240416	4.74	N	014580	500	137 억	624487	N	N	69	N	N
115	20240711	150312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5360	50	2	0.94	750226040	140396	209.76	5310	5430	5280	6900	3720	5310	5343.64	2.26	4280	5390	5350	5300	5260	5210	5325	5235	138	1590	500	3920	10	1	27583100	1478	6.15	0.75	12	0.51	871.00	7151.00	9140	20230706	-41.36	5100	20240416	5.10	6940	-22.77	20240129	5100	5.10	20240416	8890	-39.71	20230713	5100	5.10	20240416	4.74	N	014580	500	137 억	624487	N	N	33	N	N
116	20240711	140311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5330	20	2	0.38	257018680	48456	72.40	5310	5340	5280	6900	3720	5310	5304.17	2.26	-1407	5390	5350	5300	5260	5210	5325	5235	138	1590	500	3920	10	1	27583100	1470	6.12	0.75	12	0.18	871.00	7151.00	9140	20230706	-41.68	5100	20240416	4.51	6940	-23.20	20240129	5100	4.51	20240416	8890	-40.04	20230713	5100	4.51	20240416	4.74	N	014580	500	137 억	624487	N	N	33	N	N
117	20240711	130311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	10	2	0.19	173505490	32712	48.87	5310	5340	5280	6900	3720	5310	5304.03	2.26	2051	5390	5350	5300	5260	5210	5325	5235	138	1590	500	3920	10	1	27583100	1467	6.11	0.74	12	0.12	871.00	7151.00	9140	20230706	-41.79	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	8890	-40.16	20230713	5100	4.31	20240416	4.74	N	014580	500	137 억	624487	N	N	33	N	N
118	20240711	120311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	0	3	0.00	146390550	27604	41.24	5310	5340	5280	6900	3720	5310	5303.24	2.26	4319	5390	5350	5300	5260	5210	5325	5235	138	1590	500	3920	10	1	27583100	1465	6.10	0.74	12	0.10	871.00	7151.00	9140	20230706	-41.90	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8890	-40.27	20230713	5100	4.12	20240416	4.74	N	014580	500	137 억	624487	N	N	33	N	N
119	20240711	110310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5300	-10	5	-0.19	85452050	16124	24.09	5310	5330	5280	6900	3720	5310	5299.68	2.26	3668	5390	5350	5300	5260	5210	5325	5235	138	1590	500	3920	10	1	27583100	1462	6.08	0.74	12	0.06	871.00	7151.00	9140	20230706	-42.01	5100	20240416	3.92	6940	-23.63	20240129	5100	3.92	20240416	8890	-40.38	20230713	5100	3.92	20240416	4.74	N	014580	500	137 억	624487	N	N	33	N	N
120	20240711	100309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	0	3	0.00	46758040	8815	13.17	5310	5330	5280	6900	3720	5310	5304.37	2.26	2449	5390	5350	5300	5260	5210	5325	5235	138	1590	500	3920	10	1	27583100	1465	6.10	0.74	12	0.03	871.00	7151.00	9140	20230706	-41.90	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8890	-40.27	20230713	5100	4.12	20240416	4.74	N	014580	500	137 억	624487	N	N	33	N	N
121	20240711	090308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5330	20	2	0.38	14809630	2789	4.17	5310	5330	5310	6900	3720	5310	5310.01	2.26	1961	5390	5350	5300	5260	5210	5325	5235	138	1590	500	3920	10	1	27583100	1470	6.12	0.75	12	0.01	871.00	7151.00	9140	20230706	-41.68	5100	20240416	4.51	6940	-23.20	20240129	5100	4.51	20240416	8890	-40.04	20230713	5100	4.51	20240416	4.74	N	014580	500	137 억	624487	N	N	33	N	N
122	20240710	160309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	20	2	0.38	346753490	65617	107.94	5340	5340	5250	6870	3710	5290	5284.47	2.24	-704	5410	5350	5290	5230	5170	5380	5260	138	1580	500	3910	10	1	27583100	1465	6.10	0.74	12	0.24	871.00	7151.00	9140	20230706	-41.90	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8890	-40.27	20230713	5100	4.12	20240416	4.73	N	014580	500	137 억	619083	N	N	33	N	N
123	20240710	150310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5300	10	2	0.19	332628640	62949	103.55	5340	5340	5250	6870	3710	5290	5284.10	2.24	-1333	5410	5350	5290	5230	5170	5380	5260	138	1580	500	3910	10	1	27583100	1462	6.08	0.74	12	0.23	871.00	7151.00	9140	20230706	-42.01	5100	20240416	3.92	6940	-23.63	20240129	5100	3.92	20240416	8890	-40.38	20230713	5100	3.92	20240416	4.73	N	014580	500	137 억	619083	N	N	37	N	N
124	20240710	140309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	30	2	0.57	290753950	55022	90.51	5340	5340	5250	6870	3710	5290	5284.32	2.24	-2706	5410	5350	5290	5230	5170	5380	5260	138	1580	500	3910	10	1	27583100	1467	6.11	0.74	12	0.20	871.00	7151.00	9140	20230706	-41.79	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	8890	-40.16	20230713	5100	4.31	20240416	4.73	N	014580	500	137 억	619083	N	N	37	N	N
125	20240710	130309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	30	2	0.57	274293690	51915	85.40	5340	5340	5250	6870	3710	5290	5283.52	2.24	-2466	5410	5350	5290	5230	5170	5380	5260	138	1580	500	3910	10	1	27583100	1467	6.11	0.74	12	0.19	871.00	7151.00	9140	20230706	-41.79	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	8890	-40.16	20230713	5100	4.31	20240416	4.73	N	014580	500	137 억	619083	N	N	37	N	N
126	20240710	120308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5300	10	2	0.19	222869710	42228	69.47	5340	5340	5250	6870	3710	5290	5277.77	2.24	-467	5410	5350	5290	5230	5170	5380	5260	138	1580	500	3910	10	1	27583100	1462	6.08	0.74	12	0.15	871.00	7151.00	9140	20230706	-42.01	5100	20240416	3.92	6940	-23.63	20240129	5100	3.92	20240416	8890	-40.38	20230713	5100	3.92	20240416	4.73	N	014580	500	137 억	619083	N	N	37	N	N
127	20240710	110311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5280	-10	5	-0.19	204004150	38661	63.60	5340	5340	5250	6870	3710	5290	5276.74	2.24	-217	5410	5350	5290	5230	5170	5380	5260	138	1580	500	3910	10	1	27583100	1456	6.06	0.74	12	0.14	871.00	7151.00	9140	20230706	-42.23	5100	20240416	3.53	6940	-23.92	20240129	5100	3.53	20240416	8890	-40.61	20230713	5100	3.53	20240416	4.73	N	014580	500	137 억	619083	N	N	37	N	N
128	20240710	100306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	30	2	0.57	49740430	9381	15.43	5340	5340	5280	6870	3710	5290	5302.25	2.24	-1917	5410	5350	5290	5230	5170	5380	5260	138	1580	500	3910	10	1	27583100	1467	6.11	0.74	12	0.03	871.00	7151.00	9140	20230706	-41.79	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	8890	-40.16	20230713	5100	4.31	20240416	4.73	N	014580	500	137 억	619083	N	N	37	N	N
129	20240710	090309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5340	50	2	0.95	2577540	485	0.80	5340	5340	5300	6870	3710	5290	5314.52	2.24	-309	5410	5350	5290	5230	5170	5380	5260	138	1580	500	3910	10	1	27583100	1473	6.13	0.75	12	0.00	871.00	7151.00	9140	20230706	-41.58	5100	20240416	4.71	6940	-23.05	20240129	5100	4.71	20240416	8890	-39.93	20230713	5100	4.71	20240416	4.73	N	014580	500	137 억	619083	N	N	37	N	N
130	20240709	160308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5290	10	2	0.19	321821950	60788	91.13	5260	5350	5230	6860	3700	5280	5294.17	2.26	-3323	5386	5332	5266	5212	5146	5360	5240	138	1580	500	3900	10	1	27583100	1459	6.07	0.74	12	0.22	871.00	7151.00	9140	20230706	-42.12	5100	20240416	3.73	6940	-23.78	20240129	5100	3.73	20240416	8890	-40.49	20230713	5100	3.73	20240416	4.75	N	014580	500	137 억	622388	N	N	37	N	N
131	20240709	150309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5300	20	2	0.38	271944390	51369	77.01	5260	5350	5230	6860	3700	5280	5293.94	2.26	-3493	5386	5332	5266	5212	5146	5360	5240	138	1580	500	3900	10	1	27583100	1462	6.08	0.74	12	0.19	871.00	7151.00	9140	20230706	-42.01	5100	20240416	3.92	6940	-23.63	20240129	5100	3.92	20240416	8890	-40.38	20230713	5100	3.92	20240416	4.75	N	014580	500	137 억	622388	N	N	72	N	N
132	20240709	140309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5280	0	3	0.00	209857200	39574	59.33	5260	5350	5260	6860	3700	5280	5302.91	2.26	-3041	5386	5332	5266	5212	5146	5360	5240	138	1580	500	3900	10	1	27583100	1456	6.06	0.74	12	0.14	871.00	7151.00	9140	20230706	-42.23	5100	20240416	3.53	6940	-23.92	20240129	5100	3.53	20240416	8890	-40.61	20230713	5100	3.53	20240416	4.75	N	014580	500	137 억	622388	N	N	72	N	N
133	20240709	130310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	30	2	0.57	166586200	31403	47.08	5260	5350	5260	6860	3700	5280	5304.79	2.26	-2772	5386	5332	5266	5212	5146	5360	5240	138	1580	500	3900	10	1	27583100	1465	6.10	0.74	12	0.11	871.00	7151.00	9140	20230706	-41.90	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8890	-40.27	20230713	5100	4.12	20240416	4.75	N	014580	500	137 억	622388	N	N	72	N	N
134	20240709	120311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	30	2	0.57	141526390	26680	40.00	5260	5350	5260	6860	3700	5280	5304.59	2.26	-2658	5386	5332	5266	5212	5146	5360	5240	138	1580	500	3900	10	1	27583100	1465	6.10	0.74	12	0.10	871.00	7151.00	9140	20230706	-41.90	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8890	-40.27	20230713	5100	4.12	20240416	4.75	N	014580	500	137 억	622388	N	N	72	N	N
135	20240709	110310	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	40	2	0.76	109416570	20634	30.93	5260	5350	5260	6860	3700	5280	5302.73	2.26	-1928	5386	5332	5266	5212	5146	5360	5240	138	1580	500	3900	10	1	27583100	1467	6.11	0.74	12	0.07	871.00	7151.00	9140	20230706	-41.79	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	8890	-40.16	20230713	5100	4.31	20240416	4.75	N	014580	500	137 억	622388	N	N	72	N	N
136	20240709	100309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	30	2	0.57	70717000	13356	20.02	5260	5320	5260	6860	3700	5280	5294.77	2.26	102	5386	5332	5266	5212	5146	5360	5240	138	1580	500	3900	10	1	27583100	1465	6.10	0.74	12	0.05	871.00	7151.00	9140	20230706	-41.90	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8890	-40.27	20230713	5100	4.12	20240416	4.75	N	014580	500	137 억	622388	N	N	72	N	N
137	20240709	090309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	30	2	0.57	9262030	1760	2.64	5260	5310	5260	6860	3700	5280	5262.52	2.26	40	5386	5332	5266	5212	5146	5360	5240	138	1580	500	3900	10	1	27583100	1465	6.10	0.74	12	0.01	871.00	7151.00	9140	20230706	-41.90	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8890	-40.27	20230713	5100	4.12	20240416	4.75	N	014580	500	137 억	622388	N	N	72	N	N
138	20240708	160307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5280	70	2	1.34	341105760	64799	89.32	5200	5320	5200	6770	3650	5210	5264.06	2.23	6215	5356	5282	5216	5142	5076	5320	5180	138	1560	500	3850	10	1	27583100	1456	6.06	0.74	12	0.23	871.00	7151.00	9140	20230706	-42.23	5100	20240416	3.53	6940	-23.92	20240129	5100	3.53	20240416	8890	-40.61	20230713	5100	3.53	20240416	4.72	N	014580	500	137 억	616218	N	N	72	N	N
139	20240708	150308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5290	80	2	1.54	312573500	59390	81.86	5200	5320	5200	6770	3650	5210	5263.07	2.23	6314	5356	5282	5216	5142	5076	5320	5180	138	1560	500	3850	10	1	27583100	1459	6.07	0.74	12	0.22	871.00	7151.00	9140	20230706	-42.12	5100	20240416	3.73	6940	-23.78	20240129	5100	3.73	20240416	8890	-40.49	20230713	5100	3.73	20240416	4.72	N	014580	500	137 억	616218	N	N	65	N	N
140	20240708	140309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	100	2	1.92	299980790	57009	78.58	5200	5320	5200	6770	3650	5210	5261.99	2.23	5419	5356	5282	5216	5142	5076	5320	5180	138	1560	500	3850	10	1	27583100	1465	6.10	0.74	12	0.21	871.00	7151.00	9140	20230706	-41.90	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8890	-40.27	20230713	5100	4.12	20240416	4.72	N	014580	500	137 억	616218	N	N	65	N	N
141	20240708	130306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	100	2	1.92	268532300	51076	70.40	5200	5320	5200	6770	3650	5210	5257.50	2.23	4879	5356	5282	5216	5142	5076	5320	5180	138	1560	500	3850	10	1	27583100	1465	6.10	0.74	12	0.19	871.00	7151.00	9140	20230706	-41.90	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	8890	-40.27	20230713	5100	4.12	20240416	4.72	N	014580	500	137 억	616218	N	N	65	N	N
142	20240708	120308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5290	80	2	1.54	218445710	41604	57.35	5200	5310	5200	6770	3650	5210	5250.59	2.23	3505	5356	5282	5216	5142	5076	5320	5180	138	1560	500	3850	10	1	27583100	1459	6.07	0.74	12	0.15	871.00	7151.00	9140	20230706	-42.12	5100	20240416	3.73	6940	-23.78	20240129	5100	3.73	20240416	8890	-40.49	20230713	5100	3.73	20240416	4.72	N	014580	500	137 억	616218	N	N	65	N	N
143	20240708	110306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5240	30	2	0.58	106929480	20491	28.25	5200	5250	5200	6770	3650	5210	5218.36	2.23	4347	5356	5282	5216	5142	5076	5320	5180	138	1560	500	3850	10	1	27583100	1445	6.02	0.73	12	0.07	871.00	7151.00	9140	20230706	-42.67	5100	20240416	2.75	6940	-24.50	20240129	5100	2.75	20240416	8890	-41.06	20230713	5100	2.75	20240416	4.72	N	014580	500	137 억	616218	N	N	65	N	N
144	20240708	100307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5240	30	2	0.58	73901800	14181	19.55	5200	5240	5200	6770	3650	5210	5211.33	2.23	1934	5356	5282	5216	5142	5076	5320	5180	138	1560	500	3850	10	1	27583100	1445	6.02	0.73	12	0.05	871.00	7151.00	9140	20230706	-42.67	5100	20240416	2.75	6940	-24.50	20240129	5100	2.75	20240416	8890	-41.06	20230713	5100	2.75	20240416	4.72	N	014580	500	137 억	616218	N	N	65	N	N
145	20240708	090307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5230	20	2	0.38	13424750	2581	3.56	5200	5240	5200	6770	3650	5210	5201.38	2.23	0	5356	5282	5216	5142	5076	5320	5180	138	1560	500	3850	10	1	27583100	1443	6.00	0.73	12	0.01	871.00	7151.00	9140	20230706	-42.78	5100	20240416	2.55	6940	-24.64	20240129	5100	2.55	20240416	8890	-41.17	20230713	5100	2.55	20240416	4.72	N	014580	500	137 억	616218	N	N	65	N	N
146	20240705	160306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5210	10	2	0.19	376421650	72418	118.58	5160	5290	5150	6760	3640	5200	5197.87	2.24	-5925	5260	5230	5180	5150	5100	5245	5165	138	1560	500	3840	10	1	27583100	1437	5.98	0.73	12	0.26	871.00	7151.00	9140	20230706	-43.00	5100	20240416	2.16	6940	-24.93	20240129	5100	2.16	20240416	9140	-43.00	20230706	5100	2.16	20240416	4.72	N	014580	500	137 억	618851	N	N	65	N	N
147	20240705	150307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5220	20	2	0.38	352147390	67756	110.95	5160	5290	5150	6760	3640	5200	5197.28	2.24	-5132	5260	5230	5180	5150	5100	5245	5165	138	1560	500	3840	10	1	27583100	1440	5.99	0.73	12	0.25	871.00	7151.00	9140	20230706	-42.89	5100	20240416	2.35	6940	-24.78	20240129	5100	2.35	20240416	9140	-42.89	20230706	5100	2.35	20240416	4.72	N	014580	500	137 억	618851	N	N	30	N	N
148	20240705	140307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5240	40	2	0.77	339167290	65265	106.87	5160	5290	5150	6760	3640	5200	5196.77	2.24	-3859	5260	5230	5180	5150	5100	5245	5165	138	1560	500	3840	10	1	27583100	1445	6.02	0.73	12	0.24	871.00	7151.00	9140	20230706	-42.67	5100	20240416	2.75	6940	-24.50	20240129	5100	2.75	20240416	9140	-42.67	20230706	5100	2.75	20240416	4.72	N	014580	500	137 억	618851	N	N	30	N	N
149	20240705	130306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5240	40	2	0.77	281690730	54236	88.81	5160	5290	5150	6760	3640	5200	5193.79	2.24	-1270	5260	5230	5180	5150	5100	5245	5165	138	1560	500	3840	10	1	27583100	1445	6.02	0.73	12	0.20	871.00	7151.00	9140	20230706	-42.67	5100	20240416	2.75	6940	-24.50	20240129	5100	2.75	20240416	9140	-42.67	20230706	5100	2.75	20240416	4.72	N	014580	500	137 억	618851	N	N	30	N	N
150	20240705	120306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5220	20	2	0.38	245347390	47285	77.43	5160	5290	5150	6760	3640	5200	5188.68	2.24	2138	5260	5230	5180	5150	5100	5245	5165	138	1560	500	3840	10	1	27583100	1440	5.99	0.73	12	0.17	871.00	7151.00	9140	20230706	-42.89	5100	20240416	2.35	6940	-24.78	20240129	5100	2.35	20240416	9140	-42.89	20230706	5100	2.35	20240416	4.72	N	014580	500	137 억	618851	N	N	30	N	N
151	20240705	110306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5200	0	3	0.00	196439290	37929	62.11	5160	5230	5150	6760	3640	5200	5179.10	2.24	4278	5260	5230	5180	5150	5100	5245	5165	138	1560	500	3840	10	1	27583100	1434	5.97	0.73	12	0.14	871.00	7151.00	9140	20230706	-43.11	5100	20240416	1.96	6940	-25.07	20240129	5100	1.96	20240416	9140	-43.11	20230706	5100	1.96	20240416	4.72	N	014580	500	137 억	618851	N	N	30	N	N
152	20240705	100306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5220	20	2	0.38	33210160	6377	10.44	5160	5230	5160	6760	3640	5200	5207.87	2.24	-442	5260	5230	5180	5150	5100	5245	5165	138	1560	500	3840	10	1	27583100	1440	5.99	0.73	12	0.02	871.00	7151.00	9140	20230706	-42.89	5100	20240416	2.35	6940	-24.78	20240129	5100	2.35	20240416	9140	-42.89	20230706	5100	2.35	20240416	4.72	N	014580	500	137 억	618851	N	N	30	N	N
153	20240705	090307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5200	0	3	0.00	7190360	1390	2.28	5160	5200	5160	6760	3640	5200	5171.74	2.24	337	5260	5230	5180	5150	5100	5245	5165	138	1560	500	3840	10	1	27583100	1434	5.97	0.73	12	0.01	871.00	7151.00	9140	20230706	-43.11	5100	20240416	1.96	6940	-25.07	20240129	5100	1.96	20240416	9140	-43.11	20230706	5100	1.96	20240416	4.72	N	014580	500	137 억	618851	N	N	30	N	N
154	20240704	160305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5200	50	2	0.97	310848880	60126	67.54	5160	5210	5130	6690	3610	5150	5169.95	2.27	-8121	5316	5232	5176	5092	5036	5205	5065	138	1540	500	3810	10	1	27583100	1434	5.97	0.73	12	0.22	871.00	7151.00	9140	20230706	-43.11	5100	20240416	1.96	6940	-25.07	20240129	5100	1.96	20240416	9140	-43.11	20230706	5100	1.96	20240416	4.59	N	014580	500	137 억	625905	N	N	30	N	N
155	20240704	150307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5210	60	2	1.17	282035590	54585	61.32	5160	5210	5130	6690	3610	5150	5166.91	2.27	-8491	5316	5232	5176	5092	5036	5205	5065	138	1540	500	3810	10	1	27583100	1437	5.98	0.73	12	0.20	871.00	7151.00	9140	20230706	-43.00	5100	20240416	2.16	6940	-24.93	20240129	5100	2.16	20240416	9140	-43.00	20230706	5100	2.16	20240416	4.59	N	014580	500	137 억	625905	N	N	25	N	N
156	20240704	140306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5200	50	2	0.97	233302040	45192	50.76	5160	5200	5130	6690	3610	5150	5162.46	2.27	-7422	5316	5232	5176	5092	5036	5205	5065	138	1540	500	3810	10	1	27583100	1434	5.97	0.73	12	0.16	871.00	7151.00	9140	20230706	-43.11	5100	20240416	1.96	6940	-25.07	20240129	5100	1.96	20240416	9140	-43.11	20230706	5100	1.96	20240416	4.59	N	014580	500	137 억	625905	N	N	25	N	N
157	20240704	130307	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5180	30	2	0.58	177802870	34469	38.72	5160	5200	5130	6690	3610	5150	5158.34	2.27	-5949	5316	5232	5176	5092	5036	5205	5065	138	1540	500	3810	10	1	27583100	1429	5.95	0.72	12	0.12	871.00	7151.00	9140	20230706	-43.33	5100	20240416	1.57	6940	-25.36	20240129	5100	1.57	20240416	9140	-43.33	20230706	5100	1.57	20240416	4.59	N	014580	500	137 억	625905	N	N	25	N	N
158	20240704	120305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5160	10	2	0.19	153045940	29679	33.34	5160	5200	5130	6690	3610	5150	5156.71	2.27	-4862	5316	5232	5176	5092	5036	5205	5065	138	1540	500	3810	10	1	27583100	1423	5.92	0.72	12	0.11	871.00	7151.00	9140	20230706	-43.54	5100	20240416	1.18	6940	-25.65	20240129	5100	1.18	20240416	9140	-43.54	20230706	5100	1.18	20240416	4.59	N	014580	500	137 억	625905	N	N	25	N	N
159	20240704	110306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5160	10	2	0.19	100835310	19560	21.97	5160	5200	5130	6690	3610	5150	5155.18	2.27	-807	5316	5232	5176	5092	5036	5205	5065	138	1540	500	3810	10	1	27583100	1423	5.92	0.72	12	0.07	871.00	7151.00	9140	20230706	-43.54	5100	20240416	1.18	6940	-25.65	20240129	5100	1.18	20240416	9140	-43.54	20230706	5100	1.18	20240416	4.59	N	014580	500	137 억	625905	N	N	25	N	N
160	20240704	100306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5160	10	2	0.19	73794560	14321	16.09	5160	5200	5130	6690	3610	5150	5152.89	2.27	-81	5316	5232	5176	5092	5036	5205	5065	138	1540	500	3810	10	1	27583100	1423	5.92	0.72	12	0.05	871.00	7151.00	9140	20230706	-43.54	5100	20240416	1.18	6940	-25.65	20240129	5100	1.18	20240416	9140	-43.54	20230706	5100	1.18	20240416	4.59	N	014580	500	137 억	625905	N	N	25	N	N
161	20240704	090306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5170	20	2	0.39	8431680	1628	1.83	5160	5200	5160	6690	3610	5150	5179.16	2.27	-36	5316	5232	5176	5092	5036	5205	5065	138	1540	500	3810	10	1	27583100	1426	5.94	0.72	12	0.01	871.00	7151.00	9140	20230706	-43.44	5100	20240416	1.37	6940	-25.50	20240129	5100	1.37	20240416	9140	-43.44	20230706	5100	1.37	20240416	4.59	N	014580	500	137 억	625905	N	N	25	N	N
162	20240703	160304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5150	-40	5	-0.77	448884780	86891	47.16	5220	5260	5120	6740	3640	5190	5166.09	2.35	-21134	5376	5282	5226	5132	5076	5255	5105	138	1550	500	3840	10	1	27583100	1421	5.91	0.72	12	0.32	871.00	7151.00	9560	20230627	-46.13	5100	20240416	0.98	6940	-25.79	20240129	5100	0.98	20240416	9140	-43.65	20230706	5100	0.98	20240416	4.57	N	014580	500	137 억	649461	N	N	25	N	N
163	20240703	150305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5140	-50	5	-0.96	367571850	71063	38.57	5220	5260	5130	6740	3640	5190	5172.48	2.35	-18750	5376	5282	5226	5132	5076	5255	5105	138	1550	500	3840	10	1	27583100	1418	5.90	0.72	12	0.26	871.00	7151.00	9560	20230627	-46.23	5100	20240416	0.78	6940	-25.94	20240129	5100	0.78	20240416	9140	-43.76	20230706	5100	0.78	20240416	4.57	N	014580	500	137 억	649461	N	N	31	N	N
164	20240703	140305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5170	-20	5	-0.39	329044990	63590	34.52	5220	5260	5130	6740	3640	5190	5174.48	2.35	-16759	5376	5282	5226	5132	5076	5255	5105	138	1550	500	3840	10	1	27583100	1426	5.94	0.72	12	0.23	871.00	7151.00	9560	20230627	-45.92	5100	20240416	1.37	6940	-25.50	20240129	5100	1.37	20240416	9140	-43.44	20230706	5100	1.37	20240416	4.57	N	014580	500	137 억	649461	N	N	31	N	N
165	20240703	130305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5190	0	3	0.00	309352480	59777	32.45	5220	5260	5130	6740	3640	5190	5175.11	2.35	-15959	5376	5282	5226	5132	5076	5255	5105	138	1550	500	3840	10	1	27583100	1432	5.96	0.73	12	0.22	871.00	7151.00	9560	20230627	-45.71	5100	20240416	1.76	6940	-25.22	20240129	5100	1.76	20240416	9140	-43.22	20230706	5100	1.76	20240416	4.57	N	014580	500	137 억	649461	N	N	31	N	N
166	20240703	120305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5150	-40	5	-0.77	268164660	51795	28.11	5220	5260	5130	6740	3640	5190	5177.42	2.35	-14828	5376	5282	5226	5132	5076	5255	5105	138	1550	500	3840	10	1	27583100	1421	5.91	0.72	12	0.19	871.00	7151.00	9560	20230627	-46.13	5100	20240416	0.98	6940	-25.79	20240129	5100	0.98	20240416	9140	-43.65	20230706	5100	0.98	20240416	4.57	N	014580	500	137 억	649461	N	N	31	N	N
167	20240703	110306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5160	-30	5	-0.58	232136200	44793	24.31	5220	5260	5130	6740	3640	5190	5182.42	2.35	-12982	5376	5282	5226	5132	5076	5255	5105	138	1550	500	3840	10	1	27583100	1423	5.92	0.72	12	0.16	871.00	7151.00	9560	20230627	-46.03	5100	20240416	1.18	6940	-25.65	20240129	5100	1.18	20240416	9140	-43.54	20230706	5100	1.18	20240416	4.57	N	014580	500	137 억	649461	N	N	31	N	N
168	20240703	100306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5190	0	3	0.00	115870320	22214	12.06	5220	5260	5180	6740	3640	5190	5216.09	2.35	-8438	5376	5282	5226	5132	5076	5255	5105	138	1550	500	3840	10	1	27583100	1432	5.96	0.73	12	0.08	871.00	7151.00	9560	20230627	-45.71	5100	20240416	1.76	6940	-25.22	20240129	5100	1.76	20240416	9140	-43.22	20230706	5100	1.76	20240416	4.57	N	014580	500	137 억	649461	N	N	31	N	N
169	20240703	090305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5240	50	2	0.96	4608250	882	0.48	5220	5240	5220	6740	3640	5190	5224.77	2.35	-182	5376	5282	5226	5132	5076	5255	5105	138	1550	500	3840	10	1	27583100	1445	6.02	0.73	12	0.00	871.00	7151.00	9560	20230627	-45.19	5100	20240416	2.75	6940	-24.50	20240129	5100	2.75	20240416	9140	-42.67	20230706	5100	2.75	20240416	4.57	N	014580	500	137 억	649461	N	N	31	N	N
170	20240702	160304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5190	-130	5	-2.44	955974340	183565	385.57	5320	5320	5170	6910	3730	5320	5207.83	2.42	-17178	5386	5352	5316	5282	5246	5335	5265	138	1590	500	3930	10	1	27583100	1432	5.96	0.73	12	0.67	871.00	7151.00	9560	20230627	-45.71	5100	20240416	1.76	6940	-25.22	20240129	5100	1.76	20240416	9140	-43.22	20230706	5100	1.76	20240416	4.70	N	014580	500	137 억	666640	N	N	31	N	N
171	20240702	150304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5180	-140	5	-2.63	901398880	173039	363.46	5320	5320	5170	6910	3730	5320	5209.22	2.42	-16319	5386	5352	5316	5282	5246	5335	5265	138	1590	500	3930	10	1	27583100	1429	5.95	0.72	12	0.63	871.00	7151.00	9560	20230627	-45.82	5100	20240416	1.57	6940	-25.36	20240129	5100	1.57	20240416	9140	-43.33	20230706	5100	1.57	20240416	4.70	N	014580	500	137 억	666640	N	N	35	N	N
172	20240702	140304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5190	-130	5	-2.44	837614120	160740	337.63	5320	5320	5180	6910	3730	5320	5210.99	2.42	-14416	5386	5352	5316	5282	5246	5335	5265	138	1590	500	3930	10	1	27583100	1432	5.96	0.73	12	0.58	871.00	7151.00	9560	20230627	-45.71	5100	20240416	1.76	6940	-25.22	20240129	5100	1.76	20240416	9140	-43.22	20230706	5100	1.76	20240416	4.70	N	014580	500	137 억	666640	N	N	35	N	N
173	20240702	130304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5210	-110	5	-2.07	726558310	139327	292.65	5320	5320	5180	6910	3730	5320	5214.77	2.42	-12828	5386	5352	5316	5282	5246	5335	5265	138	1590	500	3930	10	1	27583100	1437	5.98	0.73	12	0.51	871.00	7151.00	9560	20230627	-45.50	5100	20240416	2.16	6940	-24.93	20240129	5100	2.16	20240416	9140	-43.00	20230706	5100	2.16	20240416	4.70	N	014580	500	137 억	666640	N	N	35	N	N
174	20240702	120305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5220	-100	5	-1.88	592949020	113636	238.69	5320	5320	5180	6910	3730	5320	5217.97	2.42	-10131	5386	5352	5316	5282	5246	5335	5265	138	1590	500	3930	10	1	27583100	1440	5.99	0.73	12	0.41	871.00	7151.00	9560	20230627	-45.40	5100	20240416	2.35	6940	-24.78	20240129	5100	2.35	20240416	9140	-42.89	20230706	5100	2.35	20240416	4.70	N	014580	500	137 억	666640	N	N	35	N	N
175	20240702	110304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5200	-120	5	-2.26	538601230	103210	216.79	5320	5320	5180	6910	3730	5320	5218.50	2.42	-8892	5386	5352	5316	5282	5246	5335	5265	138	1590	500	3930	10	1	27583100	1434	5.97	0.73	12	0.37	871.00	7151.00	9560	20230627	-45.61	5100	20240416	1.96	6940	-25.07	20240129	5100	1.96	20240416	9140	-43.11	20230706	5100	1.96	20240416	4.70	N	014580	500	137 억	666640	N	N	35	N	N
176	20240702	100305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5210	-110	5	-2.07	281311940	53700	112.79	5320	5320	5190	6910	3730	5320	5238.58	2.42	-10373	5386	5352	5316	5282	5246	5335	5265	138	1590	500	3930	10	1	27583100	1437	5.98	0.73	12	0.19	871.00	7151.00	9560	20230627	-45.50	5100	20240416	2.16	6940	-24.93	20240129	5100	2.16	20240416	9140	-43.00	20230706	5100	2.16	20240416	4.70	N	014580	500	137 억	666640	N	N	35	N	N
177	20240702	090305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	0	3	0.00	3898020	733	1.54	5320	5320	5310	6910	3730	5320	5317.90	2.42	68	5386	5352	5316	5282	5246	5335	5265	138	1590	500	3930	10	1	27583100	1467	6.11	0.74	12	0.00	871.00	7151.00	9560	20230627	-44.35	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9140	-41.79	20230706	5100	4.31	20240416	4.70	N	014580	500	137 억	666640	N	N	35	N	N
178	20240701	160304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	0	3	0.00	247215540	46540	35.67	5330	5350	5280	6910	3730	5320	5311.85	2.45	-9179	5420	5370	5310	5260	5200	5340	5230	138	1590	500	3930	10	1	27583100	1467	6.11	0.74	12	0.17	871.00	7151.00	9560	20230627	-44.35	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9140	-41.79	20230706	5100	4.31	20240416	4.70	N	014580	500	137 억	674763	N	N	35	N	N
179	20240701	150305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	0	3	0.00	240539250	45285	34.71	5330	5350	5280	6910	3730	5320	5311.64	2.45	-8962	5420	5370	5310	5260	5200	5340	5230	138	1590	500	3930	10	1	27583100	1467	6.11	0.74	12	0.16	871.00	7151.00	9560	20230627	-44.35	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9140	-41.79	20230706	5100	4.31	20240416	4.70	N	014580	500	137 억	674763	N	N	30	N	N
180	20240701	140303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	0	3	0.00	183763100	34593	26.52	5330	5350	5280	6910	3730	5320	5312.10	2.45	-10550	5420	5370	5310	5260	5200	5340	5230	138	1590	500	3930	10	1	27583100	1467	6.11	0.74	12	0.13	871.00	7151.00	9560	20230627	-44.35	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9140	-41.79	20230706	5100	4.31	20240416	4.70	N	014580	500	137 억	674763	N	N	30	N	N
181	20240701	130304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	-10	5	-0.19	161598080	30416	23.31	5330	5350	5280	6910	3730	5320	5312.88	2.45	-10710	5420	5370	5310	5260	5200	5340	5230	138	1590	500	3930	10	1	27583100	1465	6.10	0.74	12	0.11	871.00	7151.00	9560	20230627	-44.46	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	9140	-41.90	20230706	5100	4.12	20240416	4.70	N	014580	500	137 억	674763	N	N	30	N	N
182	20240701	120304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	-10	5	-0.19	113347240	21319	16.34	5330	5350	5280	6910	3730	5320	5316.69	2.45	-6296	5420	5370	5310	5260	5200	5340	5230	138	1590	500	3930	10	1	27583100	1465	6.10	0.74	12	0.08	871.00	7151.00	9560	20230627	-44.46	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	9140	-41.90	20230706	5100	4.12	20240416	4.70	N	014580	500	137 억	674763	N	N	30	N	N
183	20240701	110304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5340	20	2	0.38	88363680	16630	12.75	5330	5340	5280	6910	3730	5320	5313.43	2.45	-3154	5420	5370	5310	5260	5200	5340	5230	138	1590	500	3930	10	1	27583100	1473	6.13	0.75	12	0.06	871.00	7151.00	9560	20230627	-44.14	5100	20240416	4.71	6940	-23.05	20240129	5100	4.71	20240416	9140	-41.58	20230706	5100	4.71	20240416	4.70	N	014580	500	137 억	674763	N	N	30	N	N
184	20240701	100303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	0	3	0.00	65256150	12288	9.42	5330	5340	5280	6910	3730	5320	5310.40	2.45	-2585	5420	5370	5310	5260	5200	5340	5230	138	1590	500	3930	10	1	27583100	1467	6.11	0.74	12	0.04	871.00	7151.00	9560	20230627	-44.35	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9140	-41.79	20230706	5100	4.31	20240416	4.70	N	014580	500	137 억	674763	N	N	30	N	N
185	20240701	090303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	0	3	0.00	7251040	1362	1.04	5330	5340	5310	6910	3730	5320	5324.48	2.45	-618	5420	5370	5310	5260	5200	5340	5230	138	1590	500	3930	10	1	27583100	1467	6.11	0.74	12	0.00	871.00	7151.00	9560	20230627	-44.35	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9140	-41.79	20230706	5100	4.31	20240416	4.70	N	014580	500	137 억	674763	N	N	30	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History