KissMeData/001520/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	958	14	2	1.48	157327260	165206	60.21	954	962	946	1227	661	944	952.31	4.66	0	16515	973	958	933	918	893	966	926	1193	283	500	670	1	1	238684063	2287	-53.22	0.25	12	0.07	-18.00	3847.00	1245	20220804	-23.05	896	20230726	6.92	1211	-20.89	20230221	896	6.92	20230726	1245	-23.05	20220804	896	6.92	20230726	0.56	N	001520	500	1193 억	11125850	N	N	42	N	N
3	20230731	150121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	958	14	2	1.48	138699380	145778	53.13	954	958	946	1227	661	944	951.44	4.66	0	15854	973	958	933	918	893	966	926	1193	283	500	670	1	1	238684063	2287	-53.22	0.25	12	0.06	-18.00	3847.00	1245	20220804	-23.05	896	20230726	6.92	1211	-20.89	20230221	896	6.92	20230726	1245	-23.05	20220804	896	6.92	20230726	0.56	N	001520	500	1193 억	11125850	N	N	138	N	N
4	20230731	140121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	955	11	2	1.17	117169502	123235	44.91	954	958	946	1227	661	944	950.78	4.66	0	6355	973	958	933	918	893	966	926	1193	283	500	670	1	1	238684063	2279	-53.06	0.25	12	0.05	-18.00	3847.00	1245	20220804	-23.29	896	20230726	6.58	1211	-21.14	20230221	896	6.58	20230726	1245	-23.29	20220804	896	6.58	20230726	0.56	N	001520	500	1193 억	11125850	N	N	138	N	N
5	20230731	130122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	954	10	2	1.06	81017795	85187	31.04	954	958	946	1227	661	944	951.06	4.66	0	-3636	973	958	933	918	893	966	926	1193	283	500	670	1	1	238684063	2277	-53.00	0.25	12	0.04	-18.00	3847.00	1245	20220804	-23.37	896	20230726	6.47	1211	-21.22	20230221	896	6.47	20230726	1245	-23.37	20220804	896	6.47	20230726	0.56	N	001520	500	1193 억	11125850	N	N	138	N	N
6	20230731	120122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	956	12	2	1.27	66959583	70432	25.67	954	958	946	1227	661	944	950.70	4.66	0	596	973	958	933	918	893	966	926	1193	283	500	670	1	1	238684063	2282	-53.11	0.25	12	0.03	-18.00	3847.00	1245	20220804	-23.21	896	20230726	6.70	1211	-21.06	20230221	896	6.70	20230726	1245	-23.21	20220804	896	6.70	20230726	0.56	N	001520	500	1193 억	11125850	N	N	138	N	N
7	20230731	110122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	951	7	2	0.74	59048452	62132	22.64	954	958	946	1227	661	944	950.37	4.66	0	1427	973	958	933	918	893	966	926	1193	283	500	670	1	1	238684063	2270	-52.83	0.25	12	0.03	-18.00	3847.00	1245	20220804	-23.61	896	20230726	6.14	1211	-21.47	20230221	896	6.14	20230726	1245	-23.61	20220804	896	6.14	20230726	0.56	N	001520	500	1193 억	11125850	N	N	138	N	N
8	20230731	100122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	950	6	2	0.64	28089834	29529	10.76	954	958	946	1227	661	944	951.26	4.66	0	1417	973	958	933	918	893	966	926	1193	283	500	670	1	1	238684063	2267	-52.78	0.25	12	0.01	-18.00	3847.00	1245	20220804	-23.69	896	20230726	6.03	1211	-21.55	20230221	896	6.03	20230726	1245	-23.69	20220804	896	6.03	20230726	0.56	N	001520	500	1193 억	11125850	N	N	138	N	N
9	20230731	090121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	950	6	2	0.64	1219118	1278	0.47	954	954	950	1227	661	944	953.93	4.66	0	-931	973	958	933	918	893	966	926	1193	283	500	670	1	1	238684063	2267	-52.78	0.25	12	0.00	-18.00	3847.00	1245	20220804	-23.69	896	20230726	6.03	1211	-21.55	20230221	896	6.03	20230726	1245	-23.69	20220804	896	6.03	20230726	0.56	N	001520	500	1193 억	11125850	N	N	138	N	N
10	20230728	160122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	944	24	2	2.61	253774279	273126	63.63	908	948	908	1196	644	920	929.15	4.64	0	51342	942	931	916	905	890	936	910	1193	276	500	660	1	1	238684063	2253	-52.44	0.25	12	0.11	-18.00	3847.00	1245	20220804	-24.18	896	20230726	5.36	1211	-22.05	20230221	896	5.36	20230726	1245	-24.18	20220804	896	5.36	20230726	0.66	N	001520	500	1193 억	11077054	N	N	138	N	N
11	20230728	150121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	943	23	2	2.50	239307338	257802	60.06	908	944	908	1196	644	920	928.26	4.64	0	51204	942	931	916	905	890	936	910	1193	276	500	660	1	1	238684063	2251	-52.39	0.25	12	0.11	-18.00	3847.00	1245	20220804	-24.26	896	20230726	5.25	1211	-22.13	20230221	896	5.25	20230726	1245	-24.26	20220804	896	5.25	20230726	0.66	N	001520	500	1193 억	11077054	N	N	23	N	N
12	20230728	140122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	940	20	2	2.17	213679661	230532	53.71	908	944	908	1196	644	920	926.90	4.64	0	44816	942	931	916	905	890	936	910	1193	276	500	660	1	1	238684063	2244	-52.22	0.24	12	0.10	-18.00	3847.00	1245	20220804	-24.50	896	20230726	4.91	1211	-22.38	20230221	896	4.91	20230726	1245	-24.50	20220804	896	4.91	20230726	0.66	N	001520	500	1193 억	11077054	N	N	23	N	N
13	20230728	130120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	933	13	2	1.41	174664135	188807	43.99	908	938	908	1196	644	920	925.09	4.64	0	40973	942	931	916	905	890	936	910	1193	276	500	660	1	1	238684063	2227	-51.83	0.24	12	0.08	-18.00	3847.00	1245	20220804	-25.06	896	20230726	4.13	1211	-22.96	20230221	896	4.13	20230726	1245	-25.06	20220804	896	4.13	20230726	0.66	N	001520	500	1193 억	11077054	N	N	23	N	N
14	20230728	120120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	930	10	2	1.09	126963211	137654	32.07	908	933	908	1196	644	920	922.34	4.64	0	32688	942	931	916	905	890	936	910	1193	276	500	660	1	1	238684063	2220	-51.67	0.24	12	0.06	-18.00	3847.00	1245	20220804	-25.30	896	20230726	3.79	1211	-23.20	20230221	896	3.79	20230726	1245	-25.30	20220804	896	3.79	20230726	0.66	N	001520	500	1193 억	11077054	N	N	23	N	N
15	20230728	110121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	931	11	2	1.20	99994269	108630	25.31	908	931	908	1196	644	920	920.50	4.64	0	28023	942	931	916	905	890	936	910	1193	276	500	660	1	1	238684063	2222	-51.72	0.24	12	0.05	-18.00	3847.00	1245	20220804	-25.22	896	20230726	3.91	1211	-23.12	20230221	896	3.91	20230726	1245	-25.22	20220804	896	3.91	20230726	0.66	N	001520	500	1193 억	11077054	N	N	23	N	N
16	20230728	100121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	925	5	2	0.54	73461062	80005	18.64	908	929	908	1196	644	920	918.21	4.64	0	14437	942	931	916	905	890	936	910	1193	276	500	660	1	1	238684063	2208	-51.39	0.24	12	0.03	-18.00	3847.00	1245	20220804	-25.70	896	20230726	3.24	1211	-23.62	20230221	896	3.24	20230726	1245	-25.70	20220804	896	3.24	20230726	0.66	N	001520	500	1193 억	11077054	N	N	23	N	N
17	20230728	090121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	918	-2	5	-0.22	21996569	24223	5.64	908	929	908	1196	644	920	908.09	4.64	0	4676	942	931	916	905	890	936	910	1193	276	500	660	1	1	238684063	2191	-51.00	0.24	12	0.01	-18.00	3847.00	1245	20220804	-26.27	896	20230726	2.46	1211	-24.19	20230221	896	2.46	20230726	1245	-26.27	20220804	896	2.46	20230726	0.66	N	001520	500	1193 억	11077054	N	N	23	N	N
18	20230727	160121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	920	16	2	1.77	392216545	427932	40.57	908	927	901	1175	633	904	916.54	4.62	25081	37249	956	930	913	887	870	921	878	1193	271	500	650	1	1	238684063	2196	-51.11	0.24	12	0.18	-18.00	3847.00	1245	20220804	-26.10	896	20230726	2.68	1211	-24.03	20230221	896	2.68	20230726	1245	-26.10	20220804	896	2.68	20230726	0.65	N	001520	500	1193 억	11023683	N	N	23	N	N
19	20230727	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	922	18	2	1.99	322262523	351745	33.35	908	927	901	1175	633	904	916.18	4.62	25081	7236	956	930	913	887	870	921	878	1193	271	500	650	1	1	238684063	2201	-51.22	0.24	12	0.15	-18.00	3847.00	1245	20220804	-25.94	896	20230726	2.90	1211	-23.86	20230221	896	2.90	20230726	1245	-25.94	20220804	896	2.90	20230726	0.65	N	001520	500	1193 억	11023683	N	N	21	N	N
20	20230727	140121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	924	20	2	2.21	305970030	334087	31.68	908	927	901	1175	633	904	915.84	4.62	25081	6799	956	930	913	887	870	921	878	1193	271	500	650	1	1	238684063	2205	-51.33	0.24	12	0.14	-18.00	3847.00	1245	20220804	-25.78	896	20230726	3.12	1211	-23.70	20230221	896	3.12	20230726	1245	-25.78	20220804	896	3.12	20230726	0.65	N	001520	500	1193 억	11023683	N	N	21	N	N
21	20230727	130121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	924	20	2	2.21	293523168	320575	30.39	908	927	901	1175	633	904	915.61	4.62	25081	1101	956	930	913	887	870	921	878	1193	271	500	650	1	1	238684063	2205	-51.33	0.24	12	0.13	-18.00	3847.00	1245	20220804	-25.78	896	20230726	3.12	1211	-23.70	20230221	896	3.12	20230726	1245	-25.78	20220804	896	3.12	20230726	0.65	N	001520	500	1193 억	11023683	N	N	21	N	N
22	20230727	120122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	916	12	2	1.33	233301002	255015	24.18	908	927	901	1175	633	904	914.85	4.62	25081	-7572	956	930	913	887	870	921	878	1193	271	500	650	1	1	238684063	2186	-50.89	0.24	12	0.11	-18.00	3847.00	1245	20220804	-26.43	896	20230726	2.23	1211	-24.36	20230221	896	2.23	20230726	1245	-26.43	20220804	896	2.23	20230726	0.65	N	001520	500	1193 억	11023683	N	N	21	N	N
23	20230727	110121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	914	10	2	1.11	204707735	223790	21.22	908	927	901	1175	633	904	914.73	4.62	25081	-8446	956	930	913	887	870	921	878	1193	271	500	650	1	1	238684063	2182	-50.78	0.24	12	0.09	-18.00	3847.00	1245	20220804	-26.59	896	20230726	2.01	1211	-24.53	20230221	896	2.01	20230726	1245	-26.59	20220804	896	2.01	20230726	0.65	N	001520	500	1193 억	11023683	N	N	21	N	N
24	20230727	100121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	916	12	2	1.33	150873950	164984	15.64	908	927	901	1175	633	904	914.48	4.62	25081	-14603	956	930	913	887	870	921	878	1193	271	500	650	1	1	238684063	2186	-50.89	0.24	12	0.07	-18.00	3847.00	1245	20220804	-26.43	896	20230726	2.23	1211	-24.36	20230221	896	2.23	20230726	1245	-26.43	20220804	896	2.23	20230726	0.65	N	001520	500	1193 억	11023683	N	N	21	N	N
25	20230727	090122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	907	3	2	0.33	8188160	9020	0.86	908	908	907	1175	633	904	907.78	4.62	25081	-1139	956	930	913	887	870	921	878	1193	271	500	650	1	1	238684063	2165	-50.39	0.24	12	0.00	-18.00	3847.00	1245	20220804	-27.15	896	20230726	1.23	1211	-25.10	20230221	896	1.23	20230726	1245	-27.15	20220804	896	1.23	20230726	0.65	N	001520	500	1193 억	11023683	N	N	21	N	N
26	20230726	160121	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	904	-36	5	-3.83	957189714	1054282	296.41	912	939	896	1222	658	940	907.93	4.61	0	39043	967	953	944	930	921	949	926	1193	282	500	670	1	1	238684063	2158	-50.22	0.23	12	0.44	-18.00	3847.00	1245	20220804	-27.39	896	20230726	0.89	1211	-25.35	20230221	896	0.89	20230726	1245	-27.39	20220804	896	0.89	20230726	0.62	N	001520	500	1193 억	10998602	N	N	21	N	N
27	20230726	150122	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	904	-36	5	-3.83	939081943	1034233	290.78	912	939	896	1222	658	940	908.00	4.61	0	41675	967	953	944	930	921	949	926	1193	282	500	670	1	1	238684063	2158	-50.22	0.23	12	0.43	-18.00	3847.00	1245	20220804	-27.39	896	20230726	0.89	1211	-25.35	20230221	896	0.89	20230726	1245	-27.39	20220804	896	0.89	20230726	0.62	N	001520	500	1193 억	10998602	N	N	0	N	N
28	20230726	140121	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	900	-40	5	-4.26	875439183	963627	270.92	912	939	896	1222	658	940	908.48	4.61	0	25251	967	953	944	930	921	949	926	1193	282	500	670	1	1	238684063	2148	-50.00	0.23	12	0.40	-18.00	3847.00	1245	20220804	-27.71	896	20230726	0.45	1211	-25.68	20230221	896	0.45	20230726	1245	-27.71	20220804	896	0.45	20230726	0.62	N	001520	500	1193 억	10998602	N	N	0	N	N
29	20230726	130121	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	902	-38	5	-4.04	773530230	850330	239.07	912	939	900	1222	658	940	909.68	4.61	0	31419	967	953	944	930	921	949	926	1193	282	500	670	1	1	238684063	2153	-50.11	0.23	12	0.36	-18.00	3847.00	1245	20220804	-27.55	900	20230726	0.22	1211	-25.52	20230221	900	0.22	20230726	1245	-27.55	20220804	900	0.22	20230726	0.62	N	001520	500	1193 억	10998602	N	N	0	N	N
30	20230726	120120	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	904	-36	5	-3.83	709524513	779337	219.11	912	939	900	1222	658	940	910.42	4.61	0	48903	967	953	944	930	921	949	926	1193	282	500	670	1	1	238684063	2158	-50.22	0.23	12	0.33	-18.00	3847.00	1245	20220804	-27.39	900	20230726	0.44	1211	-25.35	20230221	900	0.44	20230726	1245	-27.39	20220804	900	0.44	20230726	0.62	N	001520	500	1193 억	10998602	N	N	0	N	N
31	20230726	110120	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	904	-36	5	-3.83	645492837	708455	199.18	912	939	900	1222	658	940	911.13	4.61	0	56305	967	953	944	930	921	949	926	1193	282	500	670	1	1	238684063	2158	-50.22	0.23	12	0.30	-18.00	3847.00	1245	20220804	-27.39	900	20230726	0.44	1211	-25.35	20230221	900	0.44	20230726	1245	-27.39	20220804	900	0.44	20230726	0.62	N	001520	500	1193 억	10998602	N	N	0	N	N
32	20230726	100121	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	911	-29	5	-3.09	416968060	456340	128.30	912	939	908	1222	658	940	913.72	4.61	0	55441	967	953	944	930	921	949	926	1193	282	500	670	1	1	238684063	2174	-50.61	0.24	12	0.19	-18.00	3847.00	1245	20220804	-26.83	908	20230726	0.33	1211	-24.77	20230221	908	0.33	20230726	1245	-26.83	20220804	908	0.33	20230726	0.62	N	001520	500	1193 억	10998602	N	N	0	N	N
33	20230726	090121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	925	-15	5	-1.60	147106166	160980	45.26	912	939	912	1222	658	940	913.82	4.61	0	14870	967	953	944	930	921	949	926	1193	282	500	670	1	1	238684063	2208	-51.39	0.24	12	0.07	-18.00	3847.00	1245	20220804	-25.70	909	20220930	1.76	1211	-23.62	20230221	912	1.43	20230726	1245	-25.70	20220804	909	1.76	20220930	0.62	N	001520	500	1193 억	10998602	N	N	0	N	N
34	20230725	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	940	-18	5	-1.88	335080743	353827	56.35	955	958	935	1245	671	958	947.02	4.62	0	-29226	1006	981	965	940	924	974	933	1193	287	500	680	1	1	238684063	2244	-52.22	0.24	12	0.15	-18.00	3847.00	1245	20220804	-24.50	909	20220930	3.41	1211	-22.38	20230221	935	0.53	20230725	1245	-24.50	20220804	909	3.41	20220930	0.60	N	001520	500	1193 억	11028704	N	N	0	N	N
35	20230725	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	938	-20	5	-2.09	309851933	326933	52.07	955	958	937	1245	671	958	947.75	4.62	0	-26175	1006	981	965	940	924	974	933	1193	287	500	680	1	1	238684063	2239	-52.11	0.24	12	0.14	-18.00	3847.00	1245	20220804	-24.66	909	20220930	3.19	1211	-22.54	20230221	937	0.11	20230725	1245	-24.66	20220804	909	3.19	20220930	0.60	N	001520	500	1193 억	11028704	N	N	0	N	N
36	20230725	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	947	-11	5	-1.15	234446446	246815	39.31	955	958	943	1245	671	958	949.89	4.62	0	-26139	1006	981	965	940	924	974	933	1193	287	500	680	1	1	238684063	2260	-52.61	0.25	12	0.10	-18.00	3847.00	1245	20220804	-23.94	909	20220930	4.18	1211	-21.80	20230221	943	0.42	20230725	1245	-23.94	20220804	909	4.18	20220930	0.60	N	001520	500	1193 억	11028704	N	N	0	N	N
37	20230725	130121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	948	-10	5	-1.04	191237493	201220	32.05	955	958	943	1245	671	958	950.39	4.62	0	-18833	1006	981	965	940	924	974	933	1193	287	500	680	1	1	238684063	2263	-52.67	0.25	12	0.08	-18.00	3847.00	1245	20220804	-23.86	909	20220930	4.29	1211	-21.72	20230221	943	0.53	20230725	1245	-23.86	20220804	909	4.29	20220930	0.60	N	001520	500	1193 억	11028704	N	N	0	N	N
38	20230725	120121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	949	-9	5	-0.94	145628681	153040	24.37	955	958	946	1245	671	958	951.57	4.62	0	-13826	1006	981	965	940	924	974	933	1193	287	500	680	1	1	238684063	2265	-52.72	0.25	12	0.06	-18.00	3847.00	1245	20220804	-23.78	909	20220930	4.40	1211	-21.64	20230221	946	0.32	20230725	1245	-23.78	20220804	909	4.40	20220930	0.60	N	001520	500	1193 억	11028704	N	N	0	N	N
39	20230725	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	951	-7	5	-0.73	127323208	133746	21.30	955	958	946	1245	671	958	951.98	4.62	0	-11980	1006	981	965	940	924	974	933	1193	287	500	680	1	1	238684063	2270	-52.83	0.25	12	0.06	-18.00	3847.00	1245	20220804	-23.61	909	20220930	4.62	1211	-21.47	20230221	946	0.53	20230725	1245	-23.61	20220804	909	4.62	20220930	0.60	N	001520	500	1193 억	11028704	N	N	0	N	N
40	20230725	100121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	952	-6	5	-0.63	83402310	87512	13.94	955	958	946	1245	671	958	953.04	4.62	0	-6257	1006	981	965	940	924	974	933	1193	287	500	680	1	1	238684063	2272	-52.89	0.25	12	0.04	-18.00	3847.00	1245	20220804	-23.53	909	20220930	4.73	1211	-21.39	20230221	946	0.63	20230725	1245	-23.53	20220804	909	4.73	20220930	0.60	N	001520	500	1193 억	11028704	N	N	0	N	N
41	20230725	090121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	958	0	3	0.00	1166109	1221	0.19	955	958	955	1245	671	958	955.04	4.62	0	0	1006	981	965	940	924	974	933	1193	287	500	680	1	1	238684063	2287	-53.22	0.25	12	0.00	-18.00	3847.00	1245	20220804	-23.05	909	20220930	5.39	1211	-20.89	20230221	949	0.95	20230724	1245	-23.05	20220804	909	5.39	20220930	0.60	N	001520	500	1193 억	11028704	N	N	0	N	N
42	20230724	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	958	-32	5	-3.23	599727536	624430	235.74	990	990	949	1287	693	990	960.44	4.66	0	-95375	1001	995	989	983	977	996	984	1193	297	500	710	1	1	238684063	2287	-53.22	0.25	12	0.26	-18.00	3847.00	1245	20220804	-23.05	909	20220930	5.39	1211	-20.89	20230221	949	0.95	20230724	1245	-23.05	20220804	909	5.39	20220930	0.60	N	001520	500	1193 억	11126780	N	N	0	N	N
43	20230724	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	958	-32	5	-3.23	578627170	602407	227.42	990	990	949	1287	693	990	960.53	4.66	0	-94294	1001	995	989	983	977	996	984	1193	297	500	710	1	1	238684063	2287	-53.22	0.25	12	0.25	-18.00	3847.00	1245	20220804	-23.05	909	20220930	5.39	1211	-20.89	20230221	949	0.95	20230724	1245	-23.05	20220804	909	5.39	20220930	0.60	N	001520	500	1193 억	11126780	N	N	0	N	N
44	20230724	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	954	-36	5	-3.64	535232993	557035	210.29	990	990	949	1287	693	990	960.86	4.66	0	-94002	1001	995	989	983	977	996	984	1193	297	500	710	1	1	238684063	2277	-53.00	0.25	12	0.23	-18.00	3847.00	1245	20220804	-23.37	909	20220930	4.95	1211	-21.22	20230221	949	0.53	20230724	1245	-23.37	20220804	909	4.95	20220930	0.60	N	001520	500	1193 억	11126780	N	N	0	N	N
45	20230724	130120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	955	-35	5	-3.54	504371247	524693	198.08	990	990	949	1287	693	990	961.27	4.66	0	-86170	1001	995	989	983	977	996	984	1193	297	500	710	1	1	238684063	2279	-53.06	0.25	12	0.22	-18.00	3847.00	1245	20220804	-23.29	909	20220930	5.06	1211	-21.14	20230221	949	0.63	20230724	1245	-23.29	20220804	909	5.06	20220930	0.60	N	001520	500	1193 억	11126780	N	N	0	N	N
46	20230724	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	954	-36	5	-3.64	452788983	470649	177.68	990	990	949	1287	693	990	962.05	4.66	0	-78812	1001	995	989	983	977	996	984	1193	297	500	710	1	1	238684063	2277	-53.00	0.25	12	0.20	-18.00	3847.00	1245	20220804	-23.37	909	20220930	4.95	1211	-21.22	20230221	949	0.53	20230724	1245	-23.37	20220804	909	4.95	20220930	0.60	N	001520	500	1193 억	11126780	N	N	0	N	N
47	20230724	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	958	-32	5	-3.23	202454111	208976	78.89	990	990	958	1287	693	990	968.79	4.66	0	-80831	1001	995	989	983	977	996	984	1193	297	500	710	1	1	238684063	2287	-53.22	0.25	12	0.09	-18.00	3847.00	1245	20220804	-23.05	909	20220930	5.39	1211	-20.89	20230221	956	0.21	20230103	1245	-23.05	20220804	909	5.39	20220930	0.60	N	001520	500	1193 억	11126780	N	N	0	N	N
48	20230724	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	972	-18	5	-1.82	82195372	84456	31.88	990	990	966	1287	693	990	973.23	4.66	0	-22282	1001	995	989	983	977	996	984	1193	297	500	710	1	1	238684063	2320	-54.00	0.25	12	0.04	-18.00	3847.00	1245	20220804	-21.93	909	20220930	6.93	1211	-19.74	20230221	956	1.67	20230103	1245	-21.93	20220804	909	6.93	20220930	0.60	N	001520	500	1193 억	11126780	N	N	0	N	N
49	20230724	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	987	-3	5	-0.30	2708503	2739	1.03	990	990	987	1287	693	990	988.87	4.66	0	-838	1001	995	989	983	977	996	984	1193	297	500	710	1	1	238684063	2356	-54.83	0.26	12	0.00	-18.00	3847.00	1245	20220804	-20.72	909	20220930	8.58	1211	-18.50	20230221	956	3.24	20230103	1245	-20.72	20220804	909	8.58	20220930	0.60	N	001520	500	1193 억	11126780	N	N	0	N	N
50	20230721	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	990	-2	5	-0.20	261630669	264884	101.47	990	995	983	1289	695	992	987.71	4.67	0	-12150	1004	998	995	989	986	996	987	1193	297	500	710	1	1	238684063	2363	-55.00	0.26	12	0.11	-18.00	3847.00	1245	20220804	-20.48	909	20220930	8.91	1211	-18.25	20230221	956	3.56	20230103	1245	-20.48	20220804	909	8.91	20220930	0.62	N	001520	500	1193 억	11135792	N	N	80	N	N
51	20230721	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	986	-6	5	-0.60	211058031	213565	81.81	990	995	983	1289	695	992	988.26	4.67	0	-15716	1004	998	995	989	986	996	987	1193	297	500	710	1	1	238684063	2353	-54.78	0.26	12	0.09	-18.00	3847.00	1245	20220804	-20.80	909	20220930	8.47	1211	-18.58	20230221	956	3.14	20230103	1245	-20.80	20220804	909	8.47	20220930	0.62	N	001520	500	1193 억	11135792	N	N	80	N	N
52	20230721	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	991	-1	5	-0.10	179979543	182093	69.76	990	995	983	1289	695	992	988.39	4.67	0	-8950	1004	998	995	989	986	996	987	1193	297	500	710	1	1	238684063	2365	-55.06	0.26	12	0.08	-18.00	3847.00	1245	20220804	-20.40	909	20220930	9.02	1211	-18.17	20230221	956	3.66	20230103	1245	-20.40	20220804	909	9.02	20220930	0.62	N	001520	500	1193 억	11135792	N	N	80	N	N
53	20230721	130119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	989	-3	5	-0.30	170000674	172006	65.89	990	995	983	1289	695	992	988.34	4.67	0	-7284	1004	998	995	989	986	996	987	1193	297	500	710	1	1	238684063	2361	-54.94	0.26	12	0.07	-18.00	3847.00	1245	20220804	-20.56	909	20220930	8.80	1211	-18.33	20230221	956	3.45	20230103	1245	-20.56	20220804	909	8.80	20220930	0.62	N	001520	500	1193 억	11135792	N	N	80	N	N
54	20230721	120121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	992	0	3	0.00	111369946	112674	43.16	990	995	983	1289	695	992	988.43	4.67	0	-13095	1004	998	995	989	986	996	987	1193	297	500	710	1	1	238684063	2368	-55.11	0.26	12	0.05	-18.00	3847.00	1245	20220804	-20.32	909	20220930	9.13	1211	-18.08	20230221	956	3.77	20230103	1245	-20.32	20220804	909	9.13	20220930	0.62	N	001520	500	1193 억	11135792	N	N	80	N	N
55	20230721	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	993	1	2	0.10	66983930	67815	25.98	990	995	983	1289	695	992	987.74	4.67	0	-14710	1004	998	995	989	986	996	987	1193	297	500	710	1	1	238684063	2370	-55.17	0.26	12	0.03	-18.00	3847.00	1245	20220804	-20.24	909	20220930	9.24	1211	-18.00	20230221	956	3.87	20230103	1245	-20.24	20220804	909	9.24	20220930	0.62	N	001520	500	1193 억	11135792	N	N	80	N	N
56	20230721	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	987	-5	5	-0.50	38962023	39514	15.14	990	991	983	1289	695	992	986.03	4.67	0	-11713	1004	998	995	989	986	996	987	1193	297	500	710	1	1	238684063	2356	-54.83	0.26	12	0.02	-18.00	3847.00	1245	20220804	-20.72	909	20220930	8.58	1211	-18.50	20230221	956	3.24	20230103	1245	-20.72	20220804	909	8.58	20220930	0.62	N	001520	500	1193 억	11135792	N	N	80	N	N
57	20230721	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	988	-4	5	-0.40	4177589	4221	1.62	990	991	988	1289	695	992	989.71	4.67	0	-1606	1004	998	995	989	986	996	987	1193	297	500	710	1	1	238684063	2358	-54.89	0.26	12	0.00	-18.00	3847.00	1245	20220804	-20.64	909	20220930	8.69	1211	-18.41	20230221	956	3.35	20230103	1245	-20.64	20220804	909	8.69	20220930	0.62	N	001520	500	1193 억	11135792	N	N	80	N	N
58	20230720	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	992	-6	5	-0.60	257653525	258940	113.30	996	1001	992	1297	699	998	995.03	4.67	0	-11622	1012	1005	1001	994	990	1003	992	1193	299	500	710	1	1	238684063	2368	-55.11	0.26	12	0.11	-18.00	3847.00	1245	20220804	-20.32	909	20220930	9.13	1211	-18.08	20230221	956	3.77	20230103	1245	-20.32	20220804	909	9.13	20220930	0.63	N	001520	500	1193 억	11147474	N	N	80	N	N
59	20230720	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	993	-5	5	-0.50	241691865	242860	106.26	996	1001	992	1297	699	998	995.19	4.67	0	-9875	1012	1005	1001	994	990	1003	992	1193	299	500	710	1	1	238684063	2370	-55.17	0.26	12	0.10	-18.00	3847.00	1245	20220804	-20.24	909	20220930	9.24	1211	-18.00	20230221	956	3.87	20230103	1245	-20.24	20220804	909	9.24	20220930	0.63	N	001520	500	1193 억	11147474	N	N	80	N	N
60	20230720	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	995	-3	5	-0.30	200696240	201559	88.19	996	1001	992	1297	699	998	995.72	4.67	0	16	1012	1005	1001	994	990	1003	992	1193	299	500	710	1	1	238684063	2375	-55.28	0.26	12	0.08	-18.00	3847.00	1245	20220804	-20.08	909	20220930	9.46	1211	-17.84	20230221	956	4.08	20230103	1245	-20.08	20220804	909	9.46	20220930	0.63	N	001520	500	1193 억	11147474	N	N	80	N	N
61	20230720	130120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	997	-1	5	-0.10	188998462	189803	83.05	996	1001	992	1297	699	998	995.76	4.67	0	2839	1012	1005	1001	994	990	1003	992	1193	299	500	710	1	1	238684063	2380	-55.39	0.26	12	0.08	-18.00	3847.00	1245	20220804	-19.92	909	20220930	9.68	1211	-17.67	20230221	956	4.29	20230103	1245	-19.92	20220804	909	9.68	20220930	0.63	N	001520	500	1193 억	11147474	N	N	80	N	N
62	20230720	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	994	-4	5	-0.40	177072584	177820	77.81	996	1001	992	1297	699	998	995.80	4.67	0	3256	1012	1005	1001	994	990	1003	992	1193	299	500	710	1	1	238684063	2373	-55.22	0.26	12	0.07	-18.00	3847.00	1245	20220804	-20.16	909	20220930	9.35	1211	-17.92	20230221	956	3.97	20230103	1245	-20.16	20220804	909	9.35	20220930	0.63	N	001520	500	1193 억	11147474	N	N	80	N	N
63	20230720	110119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	998	0	3	0.00	64793351	64973	28.43	996	1001	996	1297	699	998	997.24	4.67	0	-5730	1012	1005	1001	994	990	1003	992	1193	299	500	710	1	1	238684063	2382	-55.44	0.26	12	0.03	-18.00	3847.00	1245	20220804	-19.84	909	20220930	9.79	1211	-17.59	20230221	956	4.39	20230103	1245	-19.84	20220804	909	9.79	20220930	0.63	N	001520	500	1193 억	11147474	N	N	80	N	N
64	20230720	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	997	-1	5	-0.10	31737215	31818	13.92	996	1001	996	1297	699	998	997.46	4.67	0	-5026	1012	1005	1001	994	990	1003	992	1193	299	500	710	1	1	238684063	2380	-55.39	0.26	12	0.01	-18.00	3847.00	1245	20220804	-19.92	909	20220930	9.68	1211	-17.67	20230221	956	4.29	20230103	1245	-19.92	20220804	909	9.68	20220930	0.63	N	001520	500	1193 억	11147474	N	N	80	N	N
65	20230720	090119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	996	-2	5	-0.20	1398384	1404	0.61	996	996	996	1297	699	998	996.00	4.67	0	0	1012	1005	1001	994	990	1003	992	1193	299	500	710	1	1	238684063	2377	-55.33	0.26	12	0.00	-18.00	3847.00	1245	20220804	-20.00	909	20220930	9.57	1211	-17.75	20230221	956	4.18	20230103	1245	-20.00	20220804	909	9.57	20220930	0.63	N	001520	500	1193 억	11147474	N	N	80	N	N
66	20230719	160121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	998	-6	5	-0.60	227967820	228072	146.46	1004	1008	997	1305	703	1004	999.54	4.68	0	-33695	1016	1009	1005	998	994	1008	997	1193	301	500	720	1	1	238684063	2382	-55.44	0.26	12	0.10	-18.00	3847.00	1245	20220804	-19.84	909	20220930	9.79	1211	-17.59	20230221	956	4.39	20230103	1245	-19.84	20220804	909	9.79	20220930	0.63	N	001520	500	1193 억	11181240	N	N	80	N	N
67	20230719	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	999	-5	5	-0.50	217309810	217401	139.60	1004	1008	997	1305	703	1004	999.58	4.68	0	-31750	1016	1009	1005	998	994	1008	997	1193	301	500	720	1	1	238684063	2384	-55.50	0.26	12	0.09	-18.00	3847.00	1245	20220804	-19.76	909	20220930	9.90	1211	-17.51	20230221	956	4.50	20230103	1245	-19.76	20220804	909	9.90	20220930	0.63	N	001520	500	1193 억	11181240	N	N	297	N	N
68	20230719	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	999	-5	5	-0.50	148178086	148139	95.13	1004	1008	997	1305	703	1004	1000.26	4.68	0	-24938	1016	1009	1005	998	994	1008	997	1193	301	500	720	1	1	238684063	2384	-55.50	0.26	12	0.06	-18.00	3847.00	1245	20220804	-19.76	909	20220930	9.90	1211	-17.51	20230221	956	4.50	20230103	1245	-19.76	20220804	909	9.90	20220930	0.63	N	001520	500	1193 억	11181240	N	N	297	N	N
69	20230719	130120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1000	-4	5	-0.40	134185296	134134	86.13	1004	1008	997	1305	703	1004	1000.38	4.68	0	-23466	1016	1009	1005	998	994	1008	997	1193	301	500	720	1	1	238684063	2387	-55.56	0.26	12	0.06	-18.00	3847.00	1245	20220804	-19.68	909	20220930	10.01	1211	-17.42	20230221	956	4.60	20230103	1245	-19.68	20220804	909	10.01	20220930	0.63	N	001520	500	1193 억	11181240	N	N	297	N	N
70	20230719	120120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	997	-7	5	-0.70	128372610	128315	82.40	1004	1008	997	1305	703	1004	1000.45	4.68	0	-23252	1016	1009	1005	998	994	1008	997	1193	301	500	720	1	1	238684063	2380	-55.39	0.26	12	0.05	-18.00	3847.00	1245	20220804	-19.92	909	20220930	9.68	1211	-17.67	20230221	956	4.29	20230103	1245	-19.92	20220804	909	9.68	20220930	0.63	N	001520	500	1193 억	11181240	N	N	297	N	N
71	20230719	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1000	-4	5	-0.40	72355951	72226	46.38	1004	1008	999	1305	703	1004	1001.80	4.68	0	-11370	1016	1009	1005	998	994	1008	997	1193	301	500	720	1	1	238684063	2387	-55.56	0.26	12	0.03	-18.00	3847.00	1245	20220804	-19.68	909	20220930	10.01	1211	-17.42	20230221	956	4.60	20230103	1245	-19.68	20220804	909	10.01	20220930	0.63	N	001520	500	1193 억	11181240	N	N	297	N	N
72	20230719	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1002	-2	5	-0.20	41513784	41399	26.58	1004	1008	1002	1305	703	1004	1002.77	4.68	0	-7152	1016	1009	1005	998	994	1008	997	1193	301	500	720	1	1	238684063	2392	-55.67	0.26	12	0.02	-18.00	3847.00	1245	20220804	-19.52	909	20220930	10.23	1211	-17.26	20230221	956	4.81	20230103	1245	-19.52	20220804	909	10.23	20220930	0.63	N	001520	500	1193 억	11181240	N	N	297	N	N
73	20230719	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1008	4	2	0.40	3262841	3238	2.08	1004	1008	1004	1305	703	1004	1007.67	4.68	0	0	1016	1009	1005	998	994	1008	997	1193	301	500	720	1	1	238684063	2406	-56.00	0.26	12	0.00	-18.00	3847.00	1245	20220804	-19.04	909	20220930	10.89	1211	-16.76	20230221	956	5.44	20230103	1245	-19.04	20220804	909	10.89	20220930	0.63	N	001520	500	1193 억	11181240	N	N	297	N	N
74	20230718	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1004	-5	5	-0.50	156635992	155724	77.44	1009	1012	1001	1311	707	1009	1005.86	4.70	0	-18333	1017	1012	1005	1000	993	1015	1003	1193	302	500	720	1	1	238684063	2396	-55.78	0.26	12	0.07	-18.00	3847.00	1245	20220804	-19.36	909	20220930	10.45	1211	-17.09	20230221	956	5.02	20230103	1245	-19.36	20220804	909	10.45	20220930	0.62	N	001520	500	1193 억	11207701	N	N	297	N	N
75	20230718	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1005	-4	5	-0.40	141189026	140342	69.79	1009	1012	1001	1311	707	1009	1006.04	4.70	0	-18151	1017	1012	1005	1000	993	1015	1003	1193	302	500	720	1	1	238684063	2399	-55.83	0.26	12	0.06	-18.00	3847.00	1245	20220804	-19.28	909	20220930	10.56	1211	-17.01	20230221	956	5.13	20230103	1245	-19.28	20220804	909	10.56	20220930	0.62	N	001520	500	1193 억	11207701	N	N	620	N	N
76	20230718	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1006	-3	5	-0.30	119415123	118677	59.01	1009	1012	1001	1311	707	1009	1006.22	4.70	0	-14070	1017	1012	1005	1000	993	1015	1003	1193	302	500	720	1	1	238684063	2401	-55.89	0.26	12	0.05	-18.00	3847.00	1245	20220804	-19.20	909	20220930	10.67	1211	-16.93	20230221	956	5.23	20230103	1245	-19.20	20220804	909	10.67	20220930	0.62	N	001520	500	1193 억	11207701	N	N	620	N	N
77	20230718	130120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1006	-3	5	-0.30	105511297	104848	52.14	1009	1012	1001	1311	707	1009	1006.33	4.70	0	-12471	1017	1012	1005	1000	993	1015	1003	1193	302	500	720	1	1	238684063	2401	-55.89	0.26	12	0.04	-18.00	3847.00	1245	20220804	-19.20	909	20220930	10.67	1211	-16.93	20230221	956	5.23	20230103	1245	-19.20	20220804	909	10.67	20220930	0.62	N	001520	500	1193 억	11207701	N	N	620	N	N
78	20230718	120120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1008	-1	5	-0.10	103976407	103322	51.38	1009	1012	1001	1311	707	1009	1006.33	4.70	0	-12253	1017	1012	1005	1000	993	1015	1003	1193	302	500	720	1	1	238684063	2406	-56.00	0.26	12	0.04	-18.00	3847.00	1245	20220804	-19.04	909	20220930	10.89	1211	-16.76	20230221	956	5.44	20230103	1245	-19.04	20220804	909	10.89	20220930	0.62	N	001520	500	1193 억	11207701	N	N	620	N	N
79	20230718	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1006	-3	5	-0.30	76449019	75941	37.76	1009	1012	1001	1311	707	1009	1006.69	4.70	0	-4697	1017	1012	1005	1000	993	1015	1003	1193	302	500	720	1	1	238684063	2401	-55.89	0.26	12	0.03	-18.00	3847.00	1245	20220804	-19.20	909	20220930	10.67	1211	-16.93	20230221	956	5.23	20230103	1245	-19.20	20220804	909	10.67	20220930	0.62	N	001520	500	1193 억	11207701	N	N	620	N	N
80	20230718	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1009	0	3	0.00	38547376	38174	18.98	1009	1012	1007	1311	707	1009	1009.78	4.70	0	-1272	1017	1012	1005	1000	993	1015	1003	1193	302	500	720	1	1	238684063	2408	-56.06	0.26	12	0.02	-18.00	3847.00	1245	20220804	-18.96	909	20220930	11.00	1211	-16.68	20230221	956	5.54	20230103	1245	-18.96	20220804	909	11.00	20220930	0.62	N	001520	500	1193 억	11207701	N	N	620	N	N
81	20230718	090119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1009	0	3	0.00	110990	110	0.05	1009	1009	1009	1311	707	1009	1009.00	4.70	0	0	1017	1012	1005	1000	993	1015	1003	1193	302	500	720	1	1	238684063	2408	-56.06	0.26	12	0.00	-18.00	3847.00	1245	20220804	-18.96	909	20220930	11.00	1211	-16.68	20230221	956	5.54	20230103	1245	-18.96	20220804	909	11.00	20220930	0.62	N	001520	500	1193 억	11207701	N	N	620	N	N
82	20230717	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1009	5	2	0.50	201151516	200516	107.96	1004	1010	998	1305	703	1004	1003.17	4.69	0	-8738	1012	1007	1005	1000	998	1007	1000	1193	301	500	720	1	1	238684063	2408	-56.06	0.26	12	0.08	-18.00	3847.00	1245	20220804	-18.96	909	20220930	11.00	1211	-16.68	20230221	956	5.54	20230103	1245	-18.96	20220804	909	11.00	20220930	0.62	N	001520	500	1193 억	11205064	N	N	620	N	N
83	20230717	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1009	5	2	0.50	193397493	192831	103.82	1004	1010	998	1305	703	1004	1002.94	4.69	0	-9064	1012	1007	1005	1000	998	1007	1000	1193	301	500	720	1	1	238684063	2408	-56.06	0.26	12	0.08	-18.00	3847.00	1245	20220804	-18.96	909	20220930	11.00	1211	-16.68	20230221	956	5.54	20230103	1245	-18.96	20220804	909	11.00	20220930	0.62	N	001520	500	1193 억	11205064	N	N	126	N	N
84	20230717	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1006	2	2	0.20	177752692	177290	95.46	1004	1010	998	1305	703	1004	1002.61	4.69	0	-12786	1012	1007	1005	1000	998	1007	1000	1193	301	500	720	1	1	238684063	2401	-55.89	0.26	12	0.07	-18.00	3847.00	1245	20220804	-19.20	909	20220930	10.67	1211	-16.93	20230221	956	5.23	20230103	1245	-19.20	20220804	909	10.67	20220930	0.62	N	001520	500	1193 억	11205064	N	N	126	N	N
85	20230717	130119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1006	2	2	0.20	159560230	159229	85.73	1004	1007	998	1305	703	1004	1002.08	4.69	0	-8049	1012	1007	1005	1000	998	1007	1000	1193	301	500	720	1	1	238684063	2401	-55.89	0.26	12	0.07	-18.00	3847.00	1245	20220804	-19.20	909	20220930	10.67	1211	-16.93	20230221	956	5.23	20230103	1245	-19.20	20220804	909	10.67	20220930	0.62	N	001520	500	1193 억	11205064	N	N	126	N	N
86	20230717	120120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1005	1	2	0.10	145543204	145283	78.22	1004	1007	998	1305	703	1004	1001.79	4.69	0	-7336	1012	1007	1005	1000	998	1007	1000	1193	301	500	720	1	1	238684063	2399	-55.83	0.26	12	0.06	-18.00	3847.00	1245	20220804	-19.28	909	20220930	10.56	1211	-17.01	20230221	956	5.13	20230103	1245	-19.28	20220804	909	10.56	20220930	0.62	N	001520	500	1193 억	11205064	N	N	126	N	N
87	20230717	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1004	0	3	0.00	121213002	121072	65.19	1004	1006	998	1305	703	1004	1001.16	4.69	0	-7725	1012	1007	1005	1000	998	1007	1000	1193	301	500	720	1	1	238684063	2396	-55.78	0.26	12	0.05	-18.00	3847.00	1245	20220804	-19.36	909	20220930	10.45	1211	-17.09	20230221	956	5.02	20230103	1245	-19.36	20220804	909	10.45	20220930	0.62	N	001520	500	1193 억	11205064	N	N	126	N	N
88	20230717	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1001	-3	5	-0.30	63489539	63398	34.13	1004	1004	1000	1305	703	1004	1001.44	4.69	0	-5211	1012	1007	1005	1000	998	1007	1000	1193	301	500	720	1	1	238684063	2389	-55.61	0.26	12	0.03	-18.00	3847.00	1245	20220804	-19.60	909	20220930	10.12	1211	-17.34	20230221	956	4.71	20230103	1245	-19.60	20220804	909	10.12	20220930	0.62	N	001520	500	1193 억	11205064	N	N	126	N	N
89	20230717	090119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1004	0	3	0.00	5276020	5255	2.83	1004	1004	1004	1305	703	1004	1004.00	4.69	0	-1252	1012	1007	1005	1000	998	1007	1000	1193	301	500	720	1	1	238684063	2396	-55.78	0.26	12	0.00	-18.00	3847.00	1245	20220804	-19.36	909	20220930	10.45	1211	-17.09	20230221	956	5.02	20230103	1245	-19.36	20220804	909	10.45	20220930	0.62	N	001520	500	1193 억	11205064	N	N	126	N	N
90	20230714	160119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1004	-3	5	-0.30	186100851	185144	140.89	1010	1010	1003	1309	705	1007	1005.17	4.71	0	-29178	1017	1012	1009	1004	1001	1010	1002	1193	302	500	720	1	1	238684063	2396	-55.78	0.26	12	0.08	-18.00	3847.00	1245	20220804	-19.36	909	20220930	10.45	1211	-17.09	20230221	956	5.02	20230103	1245	-19.36	20220804	909	10.45	20220930	0.62	N	001520	500	1193 억	11234502	N	N	126	N	N
91	20230714	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1005	-2	5	-0.20	177994530	177070	134.74	1010	1010	1003	1309	705	1007	1005.22	4.71	0	-29126	1017	1012	1009	1004	1001	1010	1002	1193	302	500	720	1	1	238684063	2399	-55.83	0.26	12	0.07	-18.00	3847.00	1245	20220804	-19.28	909	20220930	10.56	1211	-17.01	20230221	956	5.13	20230103	1245	-19.28	20220804	909	10.56	20220930	0.62	N	001520	500	1193 억	11234502	N	N	2364	N	N
92	20230714	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1004	-3	5	-0.30	157296726	156449	119.05	1010	1010	1003	1309	705	1007	1005.42	4.71	0	-28594	1017	1012	1009	1004	1001	1010	1002	1193	302	500	720	1	1	238684063	2396	-55.78	0.26	12	0.07	-18.00	3847.00	1245	20220804	-19.36	909	20220930	10.45	1211	-17.09	20230221	956	5.02	20230103	1245	-19.36	20220804	909	10.45	20220930	0.62	N	001520	500	1193 억	11234502	N	N	2364	N	N
93	20230714	130119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1007	0	3	0.00	143185239	142404	108.36	1010	1010	1003	1309	705	1007	1005.49	4.71	0	-28533	1017	1012	1009	1004	1001	1010	1002	1193	302	500	720	1	1	238684063	2404	-55.94	0.26	12	0.06	-18.00	3847.00	1245	20220804	-19.12	909	20220930	10.78	1211	-16.85	20230221	956	5.33	20230103	1245	-19.12	20220804	909	10.78	20220930	0.62	N	001520	500	1193 억	11234502	N	N	2364	N	N
94	20230714	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1009	2	2	0.20	122357339	121689	92.60	1010	1010	1003	1309	705	1007	1005.49	4.71	0	-27800	1017	1012	1009	1004	1001	1010	1002	1193	302	500	720	1	1	238684063	2408	-56.06	0.26	12	0.05	-18.00	3847.00	1245	20220804	-18.96	909	20220930	11.00	1211	-16.68	20230221	956	5.54	20230103	1245	-18.96	20220804	909	11.00	20220930	0.62	N	001520	500	1193 억	11234502	N	N	2364	N	N
95	20230714	110118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1006	-1	5	-0.10	96943385	96439	73.39	1010	1010	1003	1309	705	1007	1005.23	4.71	0	-25534	1017	1012	1009	1004	1001	1010	1002	1193	302	500	720	1	1	238684063	2401	-55.89	0.26	12	0.04	-18.00	3847.00	1245	20220804	-19.20	909	20220930	10.67	1211	-16.93	20230221	956	5.23	20230103	1245	-19.20	20220804	909	10.67	20220930	0.62	N	001520	500	1193 억	11234502	N	N	2364	N	N
96	20230714	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1004	-3	5	-0.30	88389016	87929	66.91	1010	1010	1003	1309	705	1007	1005.23	4.71	0	-24822	1017	1012	1009	1004	1001	1010	1002	1193	302	500	720	1	1	238684063	2396	-55.78	0.26	12	0.04	-18.00	3847.00	1245	20220804	-19.36	909	20220930	10.45	1211	-17.09	20230221	956	5.02	20230103	1245	-19.36	20220804	909	10.45	20220930	0.62	N	001520	500	1193 억	11234502	N	N	2364	N	N
97	20230714	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1008	1	2	0.10	3019256	2993	2.28	1010	1010	1008	1309	705	1007	1008.77	4.71	0	0	1017	1012	1009	1004	1001	1010	1002	1193	302	500	720	1	1	238684063	2406	-56.00	0.26	12	0.00	-18.00	3847.00	1245	20220804	-19.04	909	20220930	10.89	1211	-16.76	20230221	956	5.44	20230103	1245	-19.04	20220804	909	10.89	20220930	0.62	N	001520	500	1193 억	11234502	N	N	2364	N	N
98	20230713	160119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1007	-2	5	-0.20	132555905	131412	99.90	1009	1014	1006	1311	707	1009	1008.71	4.71	0	-9382	1019	1014	1010	1005	1001	1012	1003	1193	302	500	720	1	1	238684063	2404	-55.94	0.26	12	0.06	-18.00	3847.00	1245	20220804	-19.12	909	20220930	10.78	1211	-16.85	20230221	956	5.33	20230103	1245	-19.12	20220804	909	10.78	20220930	0.62	N	001520	500	1193 억	11242206	N	N	2364	N	N
99	20230713	150118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1009	0	3	0.00	128846978	127729	97.10	1009	1014	1006	1311	707	1009	1008.75	4.71	0	-10479	1019	1014	1010	1005	1001	1012	1003	1193	302	500	720	1	1	238684063	2408	-56.06	0.26	12	0.05	-18.00	3847.00	1245	20220804	-18.96	909	20220930	11.00	1211	-16.68	20230221	956	5.54	20230103	1245	-18.96	20220804	909	11.00	20220930	0.62	N	001520	500	1193 억	11242206	N	N	208	N	N
100	20230713	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1009	0	3	0.00	110491642	109511	83.25	1009	1014	1006	1311	707	1009	1008.95	4.71	0	-9879	1019	1014	1010	1005	1001	1012	1003	1193	302	500	720	1	1	238684063	2408	-56.06	0.26	12	0.05	-18.00	3847.00	1245	20220804	-18.96	909	20220930	11.00	1211	-16.68	20230221	956	5.54	20230103	1245	-18.96	20220804	909	11.00	20220930	0.62	N	001520	500	1193 억	11242206	N	N	208	N	N
101	20230713	130118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1009	0	3	0.00	68798586	68118	51.78	1009	1014	1007	1311	707	1009	1009.99	4.71	0	-3407	1019	1014	1010	1005	1001	1012	1003	1193	302	500	720	1	1	238684063	2408	-56.06	0.26	12	0.03	-18.00	3847.00	1245	20220804	-18.96	909	20220930	11.00	1211	-16.68	20230221	956	5.54	20230103	1245	-18.96	20220804	909	11.00	20220930	0.62	N	001520	500	1193 억	11242206	N	N	208	N	N
102	20230713	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1012	3	2	0.30	53564065	53020	40.31	1009	1014	1007	1311	707	1009	1010.26	4.71	0	-1238	1019	1014	1010	1005	1001	1012	1003	1193	302	500	720	1	1	238684063	2415	-56.22	0.26	12	0.02	-18.00	3847.00	1245	20220804	-18.71	909	20220930	11.33	1211	-16.43	20230221	956	5.86	20230103	1245	-18.71	20220804	909	11.33	20220930	0.62	N	001520	500	1193 억	11242206	N	N	208	N	N
103	20230713	110119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1013	4	2	0.40	36615549	36260	27.56	1009	1014	1007	1311	707	1009	1009.81	4.71	0	330	1019	1014	1010	1005	1001	1012	1003	1193	302	500	720	1	1	238684063	2418	-56.28	0.26	12	0.02	-18.00	3847.00	1245	20220804	-18.63	909	20220930	11.44	1211	-16.35	20230221	956	5.96	20230103	1245	-18.63	20220804	909	11.44	20220930	0.62	N	001520	500	1193 억	11242206	N	N	208	N	N
104	20230713	100119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1011	2	2	0.20	19725592	19556	14.87	1009	1014	1007	1311	707	1009	1008.67	4.71	0	-543	1019	1014	1010	1005	1001	1012	1003	1193	302	500	720	1	1	238684063	2413	-56.17	0.26	12	0.01	-18.00	3847.00	1245	20220804	-18.80	909	20220930	11.22	1211	-16.52	20230221	956	5.75	20230103	1245	-18.80	20220804	909	11.22	20220930	0.62	N	001520	500	1193 억	11242206	N	N	208	N	N
105	20230713	090116	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1013	4	2	0.40	1075205	1063	0.81	1009	1014	1009	1311	707	1009	1011.48	4.71	0	-525	1019	1014	1010	1005	1001	1012	1003	1193	302	500	720	1	1	238684063	2418	-56.28	0.26	12	0.00	-18.00	3847.00	1245	20220804	-18.63	909	20220930	11.44	1211	-16.35	20230221	956	5.96	20230103	1245	-18.63	20220804	909	11.44	20220930	0.62	N	001520	500	1193 억	11242206	N	N	208	N	N
106	20230712	160119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1009	-3	5	-0.30	132793815	131505	140.85	1013	1015	1006	1315	709	1012	1009.80	4.72	0	-14646	1020	1016	1011	1007	1002	1018	1009	1193	303	500	720	1	1	238684063	2408	-56.06	0.26	12	0.06	-18.00	3847.00	1245	20220804	-18.96	909	20220930	11.00	1211	-16.68	20230221	956	5.54	20230103	1245	-18.96	20220804	909	11.00	20220930	0.63	N	001520	500	1193 억	11256735	N	N	208	N	N
107	20230712	150119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1012	0	3	0.00	128719197	127466	136.53	1013	1015	1006	1315	709	1012	1009.83	4.72	0	-14451	1020	1016	1011	1007	1002	1018	1009	1193	303	500	720	1	1	238684063	2415	-56.22	0.26	12	0.05	-18.00	3847.00	1245	20220804	-18.71	909	20220930	11.33	1211	-16.43	20230221	956	5.86	20230103	1245	-18.71	20220804	909	11.33	20220930	0.63	N	001520	500	1193 억	11256735	N	N	364	N	N
108	20230712	140118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1008	-4	5	-0.40	82103442	81294	87.07	1013	1013	1007	1315	709	1012	1009.96	4.72	0	-9916	1020	1016	1011	1007	1002	1018	1009	1193	303	500	720	1	1	238684063	2406	-56.00	0.26	12	0.03	-18.00	3847.00	1245	20220804	-19.04	909	20220930	10.89	1211	-16.76	20230221	956	5.44	20230103	1245	-19.04	20220804	909	10.89	20220930	0.63	N	001520	500	1193 억	11256735	N	N	364	N	N
109	20230712	130118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1011	-1	5	-0.10	53130960	52603	56.34	1013	1013	1007	1315	709	1012	1010.04	4.72	0	-10512	1020	1016	1011	1007	1002	1018	1009	1193	303	500	720	1	1	238684063	2413	-56.17	0.26	12	0.02	-18.00	3847.00	1245	20220804	-18.80	909	20220930	11.22	1211	-16.52	20230221	956	5.75	20230103	1245	-18.80	20220804	909	11.22	20220930	0.63	N	001520	500	1193 억	11256735	N	N	364	N	N
110	20230712	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1009	-3	5	-0.30	45792754	45349	48.57	1013	1013	1007	1315	709	1012	1009.79	4.72	0	-7592	1020	1016	1011	1007	1002	1018	1009	1193	303	500	720	1	1	238684063	2408	-56.06	0.26	12	0.02	-18.00	3847.00	1245	20220804	-18.96	909	20220930	11.00	1211	-16.68	20230221	956	5.54	20230103	1245	-18.96	20220804	909	11.00	20220930	0.63	N	001520	500	1193 억	11256735	N	N	364	N	N
111	20230712	110119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1008	-4	5	-0.40	27450912	27183	29.12	1013	1013	1007	1315	709	1012	1009.86	4.72	0	-4986	1020	1016	1011	1007	1002	1018	1009	1193	303	500	720	1	1	238684063	2406	-56.00	0.26	12	0.01	-18.00	3847.00	1245	20220804	-19.04	909	20220930	10.89	1211	-16.76	20230221	956	5.44	20230103	1245	-19.04	20220804	909	10.89	20220930	0.63	N	001520	500	1193 억	11256735	N	N	364	N	N
112	20230712	100119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1009	-3	5	-0.30	22766673	22537	24.14	1013	1013	1007	1315	709	1012	1010.19	4.72	0	-3925	1020	1016	1011	1007	1002	1018	1009	1193	303	500	720	1	1	238684063	2408	-56.06	0.26	12	0.01	-18.00	3847.00	1245	20220804	-18.96	909	20220930	11.00	1211	-16.68	20230221	956	5.54	20230103	1245	-18.96	20220804	909	11.00	20220930	0.63	N	001520	500	1193 억	11256735	N	N	364	N	N
113	20230712	090119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	1012	0	3	0.00	7350197	7258	7.77	1013	1013	1012	1315	709	1012	1012.70	4.72	0	-1608	1020	1016	1011	1007	1002	1018	1009	1193	303	500	720	1	1	238684063	2415	-56.22	0.26	12	0.00	-18.00	3847.00	1245	20220804	-18.71	909	20220930	11.33	1211	-16.43	20230221	956	5.86	20230103	1245	-18.71	20220804	909	11.33	20220930	0.63	N	001520	500	1193 억	11256735	N	N	364	N	N
114	20230711	160119	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1012	8	2	0.80	93558259	92467	18.97	1010	1015	1006	1305	703	1004	1011.80	4.72	0	-11535	1031	1017	1010	996	989	1014	993	1193	301	500	720	1	1	238684063	2415	-56.22	0.26	12	0.04	-18.00	3847.00	1245	20220804	-18.71	909	20220930	11.33	1211	-16.43	20230221	956	5.86	20230103	1245	-18.71	20220804	909	11.33	20220930	0.63	N	001520	500	1193 억	11268268	N	N	364	N	N
115	20230711	150117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1014	10	2	1.00	88450432	87414	17.93	1010	1015	1006	1305	703	1004	1011.86	4.72	0	-11779	1031	1017	1010	996	989	1014	993	1193	301	500	720	1	1	238684063	2420	-56.33	0.26	12	0.04	-18.00	3847.00	1245	20220804	-18.55	909	20220930	11.55	1211	-16.27	20230221	956	6.07	20230103	1245	-18.55	20220804	909	11.55	20220930	0.63	N	001520	500	1193 억	11268268	N	N	0	N	N
116	20230711	140118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1010	6	2	0.60	72791707	71942	14.76	1010	1015	1006	1305	703	1004	1011.81	4.72	0	-8203	1031	1017	1010	996	989	1014	993	1193	301	500	720	1	1	238684063	2411	-56.11	0.26	12	0.03	-18.00	3847.00	1245	20220804	-18.88	909	20220930	11.11	1211	-16.60	20230221	956	5.65	20230103	1245	-18.88	20220804	909	11.11	20220930	0.63	N	001520	500	1193 억	11268268	N	N	0	N	N
117	20230711	130118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1012	8	2	0.80	72151757	71309	14.63	1010	1015	1006	1305	703	1004	1011.82	4.72	0	-8193	1031	1017	1010	996	989	1014	993	1193	301	500	720	1	1	238684063	2415	-56.22	0.26	12	0.03	-18.00	3847.00	1245	20220804	-18.71	909	20220930	11.33	1211	-16.43	20230221	956	5.86	20230103	1245	-18.71	20220804	909	11.33	20220930	0.63	N	001520	500	1193 억	11268268	N	N	0	N	N
118	20230711	120119	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1013	9	2	0.90	69179855	68365	14.02	1010	1015	1006	1305	703	1004	1011.92	4.72	0	-8074	1031	1017	1010	996	989	1014	993	1193	301	500	720	1	1	238684063	2418	-56.28	0.26	12	0.03	-18.00	3847.00	1245	20220804	-18.63	909	20220930	11.44	1211	-16.35	20230221	956	5.96	20230103	1245	-18.63	20220804	909	11.44	20220930	0.63	N	001520	500	1193 억	11268268	N	N	0	N	N
119	20230711	110119	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1014	10	2	1.00	57965561	57261	11.74	1010	1015	1006	1305	703	1004	1012.30	4.72	0	-6554	1031	1017	1010	996	989	1014	993	1193	301	500	720	1	1	238684063	2420	-56.33	0.26	12	0.02	-18.00	3847.00	1245	20220804	-18.55	909	20220930	11.55	1211	-16.27	20230221	956	6.07	20230103	1245	-18.55	20220804	909	11.55	20220930	0.63	N	001520	500	1193 억	11268268	N	N	0	N	N
120	20230711	100120	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1014	10	2	1.00	29168132	28823	5.91	1010	1015	1006	1305	703	1004	1011.97	4.72	0	-5660	1031	1017	1010	996	989	1014	993	1193	301	500	720	1	1	238684063	2420	-56.33	0.26	12	0.01	-18.00	3847.00	1245	20220804	-18.55	909	20220930	11.55	1211	-16.27	20230221	956	6.07	20230103	1245	-18.55	20220804	909	11.55	20220930	0.63	N	001520	500	1193 억	11268268	N	N	0	N	N
121	20230711	090118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1013	9	2	0.90	8774620	8682	1.78	1010	1013	1010	1305	703	1004	1010.67	4.72	0	7166	1031	1017	1010	996	989	1014	993	1193	301	500	720	1	1	238684063	2418	-56.28	0.26	12	0.00	-18.00	3847.00	1245	20220804	-18.63	909	20220930	11.44	1211	-16.35	20230221	956	5.96	20230103	1245	-18.63	20220804	909	11.44	20220930	0.63	N	001520	500	1193 억	11268268	N	N	0	N	N
122	20230710	160119	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1004	-22	5	-2.14	492889300	487545	154.86	1024	1024	1003	1333	719	1026	1010.96	4.77	0	-108620	1036	1031	1024	1019	1012	1027	1015	1193	307	500	730	1	1	238684063	2396	-55.78	0.26	12	0.20	-18.00	3847.00	1245	20220804	-19.36	909	20220930	10.45	1211	-17.09	20230221	956	5.02	20230103	1245	-19.36	20220804	909	10.45	20220930	0.64	N	001520	500	1193 억	11375210	N	N	0	N	N
123	20230710	150118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1007	-19	5	-1.85	436002957	430997	136.90	1024	1024	1005	1333	719	1026	1011.61	4.77	0	-99893	1036	1031	1024	1019	1012	1027	1015	1193	307	500	730	1	1	238684063	2404	-55.94	0.26	12	0.18	-18.00	3847.00	1245	20220804	-19.12	909	20220930	10.78	1211	-16.85	20230221	956	5.33	20230103	1245	-19.12	20220804	909	10.78	20220930	0.64	N	001520	500	1193 억	11375210	N	N	0	N	N
124	20230710	140118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1008	-18	5	-1.75	421537896	416641	132.34	1024	1024	1005	1333	719	1026	1011.75	4.77	0	-89225	1036	1031	1024	1019	1012	1027	1015	1193	307	500	730	1	1	238684063	2406	-56.00	0.26	12	0.17	-18.00	3847.00	1245	20220804	-19.04	909	20220930	10.89	1211	-16.76	20230221	956	5.44	20230103	1245	-19.04	20220804	909	10.89	20220930	0.64	N	001520	500	1193 억	11375210	N	N	0	N	N
125	20230710	130117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1007	-19	5	-1.85	382852851	378220	120.13	1024	1024	1006	1333	719	1026	1012.25	4.77	0	-86317	1036	1031	1024	1019	1012	1027	1015	1193	307	500	730	1	1	238684063	2404	-55.94	0.26	12	0.16	-18.00	3847.00	1245	20220804	-19.12	909	20220930	10.78	1211	-16.85	20230221	956	5.33	20230103	1245	-19.12	20220804	909	10.78	20220930	0.64	N	001520	500	1193 억	11375210	N	N	0	N	N
126	20230710	120119	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1017	-9	5	-0.88	229597112	226367	71.90	1024	1024	1010	1333	719	1026	1014.27	4.77	0	-65657	1036	1031	1024	1019	1012	1027	1015	1193	307	500	730	1	1	238684063	2427	-56.50	0.26	12	0.09	-18.00	3847.00	1245	20220804	-18.31	909	20220930	11.88	1211	-16.02	20230221	956	6.38	20230103	1245	-18.31	20220804	909	11.88	20220930	0.64	N	001520	500	1193 억	11375210	N	N	0	N	N
127	20230710	110118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1015	-11	5	-1.07	184794152	182131	57.85	1024	1024	1010	1333	719	1026	1014.62	4.77	0	-56493	1036	1031	1024	1019	1012	1027	1015	1193	307	500	730	1	1	238684063	2423	-56.39	0.26	12	0.08	-18.00	3847.00	1245	20220804	-18.47	909	20220930	11.66	1211	-16.18	20230221	956	6.17	20230103	1245	-18.47	20220804	909	11.66	20220930	0.64	N	001520	500	1193 억	11375210	N	N	0	N	N
128	20230710	100118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1014	-12	5	-1.17	88561485	87118	27.67	1024	1024	1013	1333	719	1026	1016.57	4.77	0	-38673	1036	1031	1024	1019	1012	1027	1015	1193	307	500	730	1	1	238684063	2420	-56.33	0.26	12	0.04	-18.00	3847.00	1245	20220804	-18.55	909	20220930	11.55	1211	-16.27	20230221	956	6.07	20230103	1245	-18.55	20220804	909	11.55	20220930	0.64	N	001520	500	1193 억	11375210	N	N	0	N	N
129	20230710	090119	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1022	-4	5	-0.39	601052	587	0.19	1024	1024	1022	1333	719	1026	1023.94	4.77	0	-132	1036	1031	1024	1019	1012	1027	1015	1193	307	500	730	1	1	238684063	2439	-56.78	0.27	12	0.00	-18.00	3847.00	1245	20220804	-17.91	909	20220930	12.43	1211	-15.61	20230221	956	6.90	20230103	1245	-17.91	20220804	909	12.43	20220930	0.64	N	001520	500	1193 억	11375210	N	N	0	N	N
130	20230707	160118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1026	-8	5	-0.77	321552663	314836	111.52	1029	1029	1017	1344	724	1034	1021.33	4.79	0	-50308	1061	1047	1039	1025	1017	1043	1021	1193	310	500	740	1	1	238684063	2449	-57.00	0.27	12	0.13	-18.00	3847.00	1245	20220804	-17.59	909	20220930	12.87	1211	-15.28	20230221	956	7.32	20230103	1245	-17.59	20220804	909	12.87	20220930	0.64	N	001520	500	1193 억	11423335	N	N	190	N	N
131	20230707	150118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1021	-13	5	-1.26	298973228	292805	103.72	1029	1029	1017	1344	724	1034	1021.07	4.79	0	-61023	1061	1047	1039	1025	1017	1043	1021	1193	310	500	740	1	1	238684063	2437	-56.72	0.27	12	0.12	-18.00	3847.00	1245	20220804	-17.99	909	20220930	12.32	1211	-15.69	20230221	956	6.80	20230103	1245	-17.99	20220804	909	12.32	20220930	0.64	N	001520	500	1193 억	11423335	N	N	190	N	N
132	20230707	140118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1021	-13	5	-1.26	281172690	275371	97.54	1029	1029	1017	1344	724	1034	1021.07	4.79	0	-58569	1061	1047	1039	1025	1017	1043	1021	1193	310	500	740	1	1	238684063	2437	-56.72	0.27	12	0.12	-18.00	3847.00	1245	20220804	-17.99	909	20220930	12.32	1211	-15.69	20230221	956	6.80	20230103	1245	-17.99	20220804	909	12.32	20220930	0.64	N	001520	500	1193 억	11423335	N	N	190	N	N
133	20230707	130118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1020	-14	5	-1.35	229749935	224993	79.70	1029	1029	1017	1344	724	1034	1021.14	4.79	0	-57635	1061	1047	1039	1025	1017	1043	1021	1193	310	500	740	1	1	238684063	2435	-56.67	0.27	12	0.09	-18.00	3847.00	1245	20220804	-18.07	909	20220930	12.21	1211	-15.77	20230221	956	6.69	20230103	1245	-18.07	20220804	909	12.21	20220930	0.64	N	001520	500	1193 억	11423335	N	N	190	N	N
134	20230707	120118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1021	-13	5	-1.26	197576412	193466	68.53	1029	1029	1017	1344	724	1034	1021.25	4.79	0	-56496	1061	1047	1039	1025	1017	1043	1021	1193	310	500	740	1	1	238684063	2437	-56.72	0.27	12	0.08	-18.00	3847.00	1245	20220804	-17.99	909	20220930	12.32	1211	-15.69	20230221	956	6.80	20230103	1245	-17.99	20220804	909	12.32	20220930	0.64	N	001520	500	1193 억	11423335	N	N	190	N	N
135	20230707	110118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1018	-16	5	-1.55	178884968	175136	62.04	1029	1029	1017	1344	724	1034	1021.41	4.79	0	-48713	1061	1047	1039	1025	1017	1043	1021	1193	310	500	740	1	1	238684063	2430	-56.56	0.26	12	0.07	-18.00	3847.00	1245	20220804	-18.23	909	20220930	11.99	1211	-15.94	20230221	956	6.49	20230103	1245	-18.23	20220804	909	11.99	20220930	0.64	N	001520	500	1193 억	11423335	N	N	190	N	N
136	20230707	100118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1020	-14	5	-1.35	123878567	121202	42.93	1029	1029	1017	1344	724	1034	1022.08	4.79	0	-36846	1061	1047	1039	1025	1017	1043	1021	1193	310	500	740	1	1	238684063	2435	-56.67	0.27	12	0.05	-18.00	3847.00	1245	20220804	-18.07	909	20220930	12.21	1211	-15.77	20230221	956	6.69	20230103	1245	-18.07	20220804	909	12.21	20220930	0.64	N	001520	500	1193 억	11423335	N	N	190	N	N
137	20230707	090118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1026	-8	5	-0.77	5668613	5516	1.95	1029	1029	1026	1344	724	1034	1027.67	4.79	0	0	1061	1047	1039	1025	1017	1043	1021	1193	310	500	740	1	1	238684063	2449	-57.00	0.27	12	0.00	-18.00	3847.00	1245	20220804	-17.59	909	20220930	12.87	1211	-15.28	20230221	956	7.32	20230103	1245	-17.59	20220804	909	12.87	20220930	0.64	N	001520	500	1193 억	11423335	N	N	190	N	N
138	20230706	160117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1034	-19	5	-1.80	292055837	282311	173.14	1053	1053	1031	1368	738	1053	1034.52	4.81	0	-31737	1069	1061	1055	1047	1041	1058	1044	1193	315	500	750	1	1	238684063	2468	-57.44	0.27	12	0.12	-18.00	3847.00	1245	20220804	-16.95	909	20220930	13.75	1211	-14.62	20230221	956	8.16	20230103	1245	-16.95	20220804	909	13.75	20220930	0.62	N	001520	500	1193 억	11480532	N	N	190	N	N
139	20230706	150118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1032	-21	5	-1.99	277802505	268519	164.68	1053	1053	1031	1368	738	1053	1034.57	4.81	0	-38122	1069	1061	1055	1047	1041	1058	1044	1193	315	500	750	1	1	238684063	2463	-57.33	0.27	12	0.11	-18.00	3847.00	1245	20220804	-17.11	909	20220930	13.53	1211	-14.78	20230221	956	7.95	20230103	1245	-17.11	20220804	909	13.53	20220930	0.62	N	001520	500	1193 억	11480532	N	N	0	N	N
140	20230706	140118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1032	-21	5	-1.99	241830004	233672	143.31	1053	1053	1031	1368	738	1053	1034.91	4.81	0	-37372	1069	1061	1055	1047	1041	1058	1044	1193	315	500	750	1	1	238684063	2463	-57.33	0.27	12	0.10	-18.00	3847.00	1245	20220804	-17.11	909	20220930	13.53	1211	-14.78	20230221	956	7.95	20230103	1245	-17.11	20220804	909	13.53	20220930	0.62	N	001520	500	1193 억	11480532	N	N	0	N	N
141	20230706	130117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1035	-18	5	-1.71	150571359	145266	89.09	1053	1053	1032	1368	738	1053	1036.52	4.81	0	-28546	1069	1061	1055	1047	1041	1058	1044	1193	315	500	750	1	1	238684063	2470	-57.50	0.27	12	0.06	-18.00	3847.00	1245	20220804	-16.87	909	20220930	13.86	1211	-14.53	20230221	956	8.26	20230103	1245	-16.87	20220804	909	13.86	20220930	0.62	N	001520	500	1193 억	11480532	N	N	0	N	N
142	20230706	120118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1034	-19	5	-1.80	127683440	123130	75.51	1053	1053	1032	1368	738	1053	1036.98	4.81	0	-20670	1069	1061	1055	1047	1041	1058	1044	1193	315	500	750	1	1	238684063	2468	-57.44	0.27	12	0.05	-18.00	3847.00	1245	20220804	-16.95	909	20220930	13.75	1211	-14.62	20230221	956	8.16	20230103	1245	-16.95	20220804	909	13.75	20220930	0.62	N	001520	500	1193 억	11480532	N	N	0	N	N
143	20230706	110117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1037	-16	5	-1.52	101808541	98153	60.20	1053	1053	1032	1368	738	1053	1037.24	4.81	0	-11241	1069	1061	1055	1047	1041	1058	1044	1193	315	500	750	1	1	238684063	2475	-57.61	0.27	12	0.04	-18.00	3847.00	1245	20220804	-16.71	909	20220930	14.08	1211	-14.37	20230221	956	8.47	20230103	1245	-16.71	20220804	909	14.08	20220930	0.62	N	001520	500	1193 억	11480532	N	N	0	N	N
144	20230706	100117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1038	-15	5	-1.42	79094433	76275	46.78	1053	1053	1032	1368	738	1053	1036.96	4.81	0	-8417	1069	1061	1055	1047	1041	1058	1044	1193	315	500	750	1	1	238684063	2478	-57.67	0.27	12	0.03	-18.00	3847.00	1245	20220804	-16.63	909	20220930	14.19	1211	-14.29	20230221	956	8.58	20230103	1245	-16.63	20220804	909	14.19	20220930	0.62	N	001520	500	1193 억	11480532	N	N	0	N	N
145	20230706	090118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1052	-1	5	-0.09	1597396	1517	0.93	1053	1053	1051	1368	738	1053	1053.00	4.81	0	-3	1069	1061	1055	1047	1041	1058	1044	1193	315	500	750	1	1	238684063	2511	-58.44	0.27	12	0.00	-18.00	3847.00	1245	20220804	-15.50	909	20220930	15.73	1211	-13.13	20230221	956	10.04	20230103	1245	-15.50	20220804	909	15.73	20220930	0.62	N	001520	500	1193 억	11480532	N	N	0	N	N
146	20230705	160117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1053	4	2	0.38	171725046	163042	92.00	1055	1063	1049	1363	735	1049	1053.26	4.81	0	-4928	1058	1053	1048	1043	1038	1054	1044	1193	314	500	750	1	1	238684063	2513	-58.50	0.27	12	0.07	-18.00	3847.00	1245	20220804	-15.42	909	20220930	15.84	1211	-13.05	20230221	956	10.15	20230103	1245	-15.42	20220804	909	15.84	20220930	0.60	N	001520	500	1193 억	11483446	N	N	0	N	N
147	20230705	150118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1050	1	2	0.10	153560068	145747	82.24	1055	1063	1049	1363	735	1049	1053.61	4.81	0	7076	1058	1053	1048	1043	1038	1054	1044	1193	314	500	750	1	1	238684063	2506	-58.33	0.27	12	0.06	-18.00	3847.00	1245	20220804	-15.66	909	20220930	15.51	1211	-13.29	20230221	956	9.83	20230103	1245	-15.66	20220804	909	15.51	20220930	0.60	N	001520	500	1193 억	11483446	N	N	0	N	N
148	20230705	140117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1053	4	2	0.38	134351404	127469	71.93	1055	1063	1049	1363	735	1049	1053.99	4.81	0	7145	1058	1053	1048	1043	1038	1054	1044	1193	314	500	750	1	1	238684063	2513	-58.50	0.27	12	0.05	-18.00	3847.00	1245	20220804	-15.42	909	20220930	15.84	1211	-13.05	20230221	956	10.15	20230103	1245	-15.42	20220804	909	15.84	20220930	0.60	N	001520	500	1193 억	11483446	N	N	0	N	N
149	20230705	130117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1055	6	2	0.57	132563989	125771	70.97	1055	1063	1049	1363	735	1049	1054.01	4.81	0	7460	1058	1053	1048	1043	1038	1054	1044	1193	314	500	750	1	1	238684063	2518	-58.61	0.27	12	0.05	-18.00	3847.00	1245	20220804	-15.26	909	20220930	16.06	1211	-12.88	20230221	956	10.36	20230103	1245	-15.26	20220804	909	16.06	20220930	0.60	N	001520	500	1193 억	11483446	N	N	0	N	N
150	20230705	120117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1055	6	2	0.57	127282717	120758	68.14	1055	1063	1049	1363	735	1049	1054.03	4.81	0	7592	1058	1053	1048	1043	1038	1054	1044	1193	314	500	750	1	1	238684063	2518	-58.61	0.27	12	0.05	-18.00	3847.00	1245	20220804	-15.26	909	20220930	16.06	1211	-12.88	20230221	956	10.36	20230103	1245	-15.26	20220804	909	16.06	20220930	0.60	N	001520	500	1193 억	11483446	N	N	0	N	N
151	20230705	110118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1054	5	2	0.48	90429766	85747	48.39	1055	1063	1049	1363	735	1049	1054.61	4.81	0	7638	1058	1053	1048	1043	1038	1054	1044	1193	314	500	750	1	1	238684063	2516	-58.56	0.27	12	0.04	-18.00	3847.00	1245	20220804	-15.34	909	20220930	15.95	1211	-12.96	20230221	956	10.25	20230103	1245	-15.34	20220804	909	15.95	20220930	0.60	N	001520	500	1193 억	11483446	N	N	0	N	N
152	20230705	100118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1052	3	2	0.29	69421585	65828	37.15	1055	1063	1049	1363	735	1049	1054.59	4.81	0	7546	1058	1053	1048	1043	1038	1054	1044	1193	314	500	750	1	1	238684063	2511	-58.44	0.27	12	0.03	-18.00	3847.00	1245	20220804	-15.50	909	20220930	15.73	1211	-13.13	20230221	956	10.04	20230103	1245	-15.50	20220804	909	15.73	20220930	0.60	N	001520	500	1193 억	11483446	N	N	0	N	N
153	20230705	090118	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1055	6	2	0.57	4242155	4021	2.27	1055	1055	1055	1363	735	1049	1055.00	4.81	0	-381	1058	1053	1048	1043	1038	1054	1044	1193	314	500	750	1	1	238684063	2518	-58.61	0.27	12	0.00	-18.00	3847.00	1245	20220804	-15.26	909	20220930	16.06	1211	-12.88	20230221	956	10.36	20230103	1245	-15.26	20220804	909	16.06	20220930	0.60	N	001520	500	1193 억	11483446	N	N	0	N	N
154	20230704	160117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1049	0	3	0.00	185845571	177214	69.97	1049	1053	1043	1363	735	1049	1048.70	4.81	0	25669	1058	1053	1048	1043	1038	1056	1046	1193	314	500	750	1	1	238684063	2504	-58.28	0.27	12	0.07	-18.00	3847.00	1245	20220804	-15.74	909	20220930	15.40	1211	-13.38	20230221	956	9.73	20230103	1245	-15.74	20220804	909	15.40	20220930	0.59	N	001520	500	1193 억	11478769	N	N	14	N	N
155	20230704	150117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1044	-5	5	-0.48	169355003	161490	63.76	1049	1053	1043	1363	735	1049	1048.70	4.81	0	29012	1058	1053	1048	1043	1038	1056	1046	1193	314	500	750	1	1	238684063	2492	-58.00	0.27	12	0.07	-18.00	3847.00	1245	20220804	-16.14	909	20220930	14.85	1211	-13.79	20230221	956	9.21	20230103	1245	-16.14	20220804	909	14.85	20220930	0.59	N	001520	500	1193 억	11478769	N	N	14	N	N
156	20230704	140117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1044	-5	5	-0.48	165912879	158197	62.46	1049	1053	1044	1363	735	1049	1048.77	4.81	0	29010	1058	1053	1048	1043	1038	1056	1046	1193	314	500	750	1	1	238684063	2492	-58.00	0.27	12	0.07	-18.00	3847.00	1245	20220804	-16.14	909	20220930	14.85	1211	-13.79	20230221	956	9.21	20230103	1245	-16.14	20220804	909	14.85	20220930	0.59	N	001520	500	1193 억	11478769	N	N	14	N	N
157	20230704	130117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1049	0	3	0.00	141326955	134695	53.18	1049	1053	1045	1363	735	1049	1049.24	4.81	0	29010	1058	1053	1048	1043	1038	1056	1046	1193	314	500	750	1	1	238684063	2504	-58.28	0.27	12	0.06	-18.00	3847.00	1245	20220804	-15.74	909	20220930	15.40	1211	-13.38	20230221	956	9.73	20230103	1245	-15.74	20220804	909	15.40	20220930	0.59	N	001520	500	1193 억	11478769	N	N	14	N	N
158	20230704	120117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1049	0	3	0.00	135576079	129206	51.01	1049	1053	1045	1363	735	1049	1049.30	4.81	0	28055	1058	1053	1048	1043	1038	1056	1046	1193	314	500	750	1	1	238684063	2504	-58.28	0.27	12	0.05	-18.00	3847.00	1245	20220804	-15.74	909	20220930	15.40	1211	-13.38	20230221	956	9.73	20230103	1245	-15.74	20220804	909	15.40	20220930	0.59	N	001520	500	1193 억	11478769	N	N	14	N	N
159	20230704	110117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1050	1	2	0.10	111266370	106039	41.87	1049	1053	1045	1363	735	1049	1049.30	4.81	0	16758	1058	1053	1048	1043	1038	1056	1046	1193	314	500	750	1	1	238684063	2506	-58.33	0.27	12	0.04	-18.00	3847.00	1245	20220804	-15.66	909	20220930	15.51	1211	-13.29	20230221	956	9.83	20230103	1245	-15.66	20220804	909	15.51	20220930	0.59	N	001520	500	1193 억	11478769	N	N	14	N	N
160	20230704	100116	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1050	1	2	0.10	71431609	68011	26.85	1049	1053	1046	1363	735	1049	1050.29	4.81	0	7289	1058	1053	1048	1043	1038	1056	1046	1193	314	500	750	1	1	238684063	2506	-58.33	0.27	12	0.03	-18.00	3847.00	1245	20220804	-15.66	909	20220930	15.51	1211	-13.29	20230221	956	9.83	20230103	1245	-15.66	20220804	909	15.51	20220930	0.59	N	001520	500	1193 억	11478769	N	N	14	N	N
161	20230704	090117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1050	1	2	0.10	4090258	3899	1.54	1049	1050	1049	1363	735	1049	1049.05	4.81	0	-156	1058	1053	1048	1043	1038	1056	1046	1193	314	500	750	1	1	238684063	2506	-58.33	0.27	12	0.00	-18.00	3847.00	1245	20220804	-15.66	909	20220930	15.51	1211	-13.29	20230221	956	9.83	20230103	1245	-15.66	20220804	909	15.51	20220930	0.59	N	001520	500	1193 억	11478769	N	N	14	N	N
162	20230703	160116	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1049	2	2	0.19	265044239	253263	175.07	1043	1053	1043	1361	733	1047	1046.52	4.79	0	42565	1059	1053	1041	1035	1023	1056	1038	1193	314	500	750	1	1	238684063	2504	-58.28	0.27	12	0.11	-18.00	3847.00	1245	20220804	-15.74	909	20220930	15.40	1211	-13.38	20230221	956	9.73	20230103	1245	-15.74	20220804	909	15.40	20220930	0.59	N	001520	500	1193 억	11433716	N	N	14	N	N
163	20230703	150117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1048	1	2	0.10	253931137	242643	167.73	1043	1053	1043	1361	733	1047	1046.52	4.79	0	43731	1059	1053	1041	1035	1023	1056	1038	1193	314	500	750	1	1	238684063	2501	-58.22	0.27	12	0.10	-18.00	3847.00	1245	20220804	-15.82	909	20220930	15.29	1211	-13.46	20230221	956	9.62	20230103	1245	-15.82	20220804	909	15.29	20220930	0.59	N	001520	500	1193 억	11433716	N	N	0	N	N
164	20230703	140117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1048	1	2	0.10	234177833	223802	154.70	1043	1053	1043	1361	733	1047	1046.36	4.79	0	43277	1059	1053	1041	1035	1023	1056	1038	1193	314	500	750	1	1	238684063	2501	-58.22	0.27	12	0.09	-18.00	3847.00	1245	20220804	-15.82	909	20220930	15.29	1211	-13.46	20230221	956	9.62	20230103	1245	-15.82	20220804	909	15.29	20220930	0.59	N	001520	500	1193 억	11433716	N	N	0	N	N
165	20230703	130116	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1048	1	2	0.10	198736389	189979	131.32	1043	1053	1043	1361	733	1047	1046.10	4.79	0	43589	1059	1053	1041	1035	1023	1056	1038	1193	314	500	750	1	1	238684063	2501	-58.22	0.27	12	0.08	-18.00	3847.00	1245	20220804	-15.82	909	20220930	15.29	1211	-13.46	20230221	956	9.62	20230103	1245	-15.82	20220804	909	15.29	20220930	0.59	N	001520	500	1193 억	11433716	N	N	0	N	N
166	20230703	120116	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1043	-4	5	-0.38	137728126	131624	90.99	1043	1053	1043	1361	733	1047	1046.38	4.79	0	10539	1059	1053	1041	1035	1023	1056	1038	1193	314	500	750	1	1	238684063	2489	-57.94	0.27	12	0.06	-18.00	3847.00	1245	20220804	-16.22	909	20220930	14.74	1211	-13.87	20230221	956	9.10	20230103	1245	-16.22	20220804	909	14.74	20220930	0.59	N	001520	500	1193 억	11433716	N	N	0	N	N
167	20230703	110117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1048	1	2	0.10	83338681	79537	54.98	1043	1053	1043	1361	733	1047	1047.80	4.79	0	7562	1059	1053	1041	1035	1023	1056	1038	1193	314	500	750	1	1	238684063	2501	-58.22	0.27	12	0.03	-18.00	3847.00	1245	20220804	-15.82	909	20220930	15.29	1211	-13.46	20230221	956	9.62	20230103	1245	-15.82	20220804	909	15.29	20220930	0.59	N	001520	500	1193 억	11433716	N	N	0	N	N
168	20230703	100116	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1049	2	2	0.19	43415353	41451	28.65	1043	1053	1043	1361	733	1047	1047.39	4.79	0	2992	1059	1053	1041	1035	1023	1056	1038	1193	314	500	750	1	1	238684063	2504	-58.28	0.27	12	0.02	-18.00	3847.00	1245	20220804	-15.74	909	20220930	15.40	1211	-13.38	20230221	956	9.73	20230103	1245	-15.74	20220804	909	15.40	20220930	0.59	N	001520	500	1193 억	11433716	N	N	0	N	N
169	20230703	090117	00	60.00	KOSPI		비금속광물	N	N	N	N	60	N	1045	-2	5	-0.19	5528953	5301	3.66	1043	1045	1043	1361	733	1047	1043.00	4.79	0	-296	1059	1053	1041	1035	1023	1056	1038	1193	314	500	750	1	1	238684063	2494	-58.06	0.27	12	0.00	-18.00	3847.00	1245	20220804	-16.06	909	20220930	14.96	1211	-13.71	20230221	956	9.31	20230103	1245	-16.06	20220804	909	14.96	20220930	0.59	N	001520	500	1193 억	11433716	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History