KissMeData/007210/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	75	2	3.57	14865557915	6581698	5768.11	2080	2380	2080	2730	1470	2100	2258.71	4.34	-230292	2146	2122	2096	2072	2046	2110	2060	343	630	500	1510	5	1	67560000	1469	4.48	0.51	12	9.74	486.00	4278.00	4260	20230921	-48.94	1963	20240710	10.80	2910	-25.26	20240111	1963	10.80	20240710	4260	-48.94	20230921	1963	10.80	20240710	1.88	N	007210	500	342 억	2932498	N	N	45	N	N
3	20240731	150230	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	95	2	4.52	13929314010	6153816	5393.12	2080	2380	2080	2730	1470	2100	2263.52	4.34	-285882	2146	2122	2096	2072	2046	2110	2060	343	630	500	1510	5	1	67560000	1483	4.52	0.51	12	9.11	486.00	4278.00	4260	20230921	-48.47	1963	20240710	11.82	2910	-24.57	20240111	1963	11.82	20240710	4260	-48.47	20230921	1963	11.82	20240710	1.88	N	007210	500	342 억	2932498	N	N	432	N	N
4	20240731	140230	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2280	180	2	8.57	10863067210	4773228	4183.19	2080	2380	2080	2730	1470	2100	2275.83	4.34	-183444	2146	2122	2096	2072	2046	2110	2060	343	630	500	1510	5	1	67560000	1540	4.69	0.53	12	7.07	486.00	4278.00	4260	20230921	-46.48	1963	20240710	16.15	2910	-21.65	20240111	1963	16.15	20240710	4260	-46.48	20230921	1963	16.15	20240710	1.88	N	007210	500	342 억	2932498	N	N	432	N	N
5	20240731	130229	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2205	105	2	5.00	3380022530	1529858	1340.75	2080	2260	2080	2730	1470	2100	2209.37	4.34	71929	2146	2122	2096	2072	2046	2110	2060	343	630	500	1510	5	1	67560000	1490	4.54	0.52	12	2.26	486.00	4278.00	4260	20230921	-48.24	1963	20240710	12.33	2910	-24.23	20240111	1963	12.33	20240710	4260	-48.24	20230921	1963	12.33	20240710	1.88	N	007210	500	342 억	2932498	N	N	432	N	N
6	20240731	120229	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2250	150	2	7.14	2893029095	1310502	1148.51	2080	2260	2080	2730	1470	2100	2207.57	4.34	40692	2146	2122	2096	2072	2046	2110	2060	343	630	500	1510	5	1	67560000	1520	4.63	0.53	12	1.94	486.00	4278.00	4260	20230921	-47.18	1963	20240710	14.62	2910	-22.68	20240111	1963	14.62	20240710	4260	-47.18	20230921	1963	14.62	20240710	1.88	N	007210	500	342 억	2932498	N	N	432	N	N
7	20240731	110228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	95	2	4.52	1570502285	719018	630.14	2080	2245	2080	2730	1470	2100	2184.23	4.34	553	2146	2122	2096	2072	2046	2110	2060	343	630	500	1510	5	1	67560000	1483	4.52	0.51	12	1.06	486.00	4278.00	4260	20230921	-48.47	1963	20240710	11.82	2910	-24.57	20240111	1963	11.82	20240710	4260	-48.47	20230921	1963	11.82	20240710	1.88	N	007210	500	342 억	2932498	N	N	432	N	N
8	20240731	100228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	30	2	1.43	309089365	145119	127.18	2080	2165	2080	2730	1470	2100	2129.90	4.34	24302	2146	2122	2096	2072	2046	2110	2060	343	630	500	1510	5	1	67560000	1439	4.38	0.50	12	0.21	486.00	4278.00	4260	20230921	-50.00	1963	20240710	8.51	2910	-26.80	20240111	1963	8.51	20240710	4260	-50.00	20230921	1963	8.51	20240710	1.88	N	007210	500	342 억	2932498	N	N	432	N	N
9	20240731	090225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	0	3	0.00	8473240	4058	3.56	2080	2100	2080	2730	1470	2100	2088.03	4.34	650	2146	2122	2096	2072	2046	2110	2060	343	630	500	1510	5	1	67560000	1419	4.32	0.49	12	0.01	486.00	4278.00	4260	20230921	-50.70	1963	20240710	6.98	2910	-27.84	20240111	1963	6.98	20240710	4260	-50.70	20230921	1963	6.98	20240710	1.88	N	007210	500	342 억	2932498	N	N	432	N	N
10	20240730	160223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	-10	5	-0.47	238106260	113975	74.74	2115	2120	2070	2740	1480	2110	2089.03	4.36	-18076	2136	2122	2106	2092	2076	2130	2100	343	630	500	1510	5	1	67560000	1419	4.32	0.49	12	0.17	486.00	4278.00	4260	20230921	-50.70	1963	20240710	6.98	2910	-27.84	20240111	1963	6.98	20240710	4260	-50.70	20230921	1963	6.98	20240710	1.90	N	007210	500	342 억	2948358	N	N	432	N	N
11	20240730	150227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	-20	5	-0.95	203259820	97254	63.77	2115	2120	2070	2740	1480	2110	2089.99	4.36	-17206	2136	2122	2106	2092	2076	2130	2100	343	630	500	1510	5	1	67560000	1412	4.30	0.49	12	0.14	486.00	4278.00	4260	20230921	-50.94	1963	20240710	6.47	2910	-28.18	20240111	1963	6.47	20240710	4260	-50.94	20230921	1963	6.47	20240710	1.90	N	007210	500	342 억	2948358	N	N	0	N	N
12	20240730	140224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	-25	5	-1.18	170919275	81689	53.57	2115	2120	2075	2740	1480	2110	2092.32	4.36	-16540	2136	2122	2106	2092	2076	2130	2100	343	630	500	1510	5	1	67560000	1409	4.29	0.49	12	0.12	486.00	4278.00	4260	20230921	-51.06	1963	20240710	6.21	2910	-28.35	20240111	1963	6.21	20240710	4260	-51.06	20230921	1963	6.21	20240710	1.90	N	007210	500	342 억	2948358	N	N	0	N	N
13	20240730	130226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	-20	5	-0.95	156929200	74955	49.15	2115	2120	2075	2740	1480	2110	2093.65	4.36	-17127	2136	2122	2106	2092	2076	2130	2100	343	630	500	1510	5	1	67560000	1412	4.30	0.49	12	0.11	486.00	4278.00	4260	20230921	-50.94	1963	20240710	6.47	2910	-28.18	20240111	1963	6.47	20240710	4260	-50.94	20230921	1963	6.47	20240710	1.90	N	007210	500	342 억	2948358	N	N	0	N	N
14	20240730	120225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	-5	5	-0.24	127042905	60655	39.77	2115	2120	2075	2740	1480	2110	2094.52	4.36	-11626	2136	2122	2106	2092	2076	2130	2100	343	630	500	1510	5	1	67560000	1422	4.33	0.49	12	0.09	486.00	4278.00	4260	20230921	-50.59	1963	20240710	7.23	2910	-27.66	20240111	1963	7.23	20240710	4260	-50.59	20230921	1963	7.23	20240710	1.90	N	007210	500	342 억	2948358	N	N	0	N	N
15	20240730	110226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	-5	5	-0.24	81788325	39087	25.63	2115	2120	2075	2740	1480	2110	2092.47	4.36	-12477	2136	2122	2106	2092	2076	2130	2100	343	630	500	1510	5	1	67560000	1422	4.33	0.49	12	0.06	486.00	4278.00	4260	20230921	-50.59	1963	20240710	7.23	2910	-27.66	20240111	1963	7.23	20240710	4260	-50.59	20230921	1963	7.23	20240710	1.90	N	007210	500	342 억	2948358	N	N	0	N	N
16	20240730	100226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2095	-15	5	-0.71	65771295	31478	20.64	2115	2120	2075	2740	1480	2110	2089.44	4.36	-13685	2136	2122	2106	2092	2076	2130	2100	343	630	500	1510	5	1	67560000	1415	4.31	0.49	12	0.05	486.00	4278.00	4260	20230921	-50.82	1963	20240710	6.72	2910	-28.01	20240111	1963	6.72	20240710	4260	-50.82	20230921	1963	6.72	20240710	1.90	N	007210	500	342 억	2948358	N	N	0	N	N
17	20240730	090227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	0	3	0.00	847860	401	0.26	2115	2115	2110	2740	1480	2110	2114.36	4.36	-19	2136	2122	2106	2092	2076	2130	2100	343	630	500	1510	5	1	67560000	1426	4.34	0.49	12	0.00	486.00	4278.00	4260	20230921	-50.47	1963	20240710	7.49	2910	-27.49	20240111	1963	7.49	20240710	4260	-50.47	20230921	1963	7.49	20240710	1.90	N	007210	500	342 억	2948358	N	N	0	N	N
18	20240729	160226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	10	2	0.48	317756880	150955	54.76	2105	2120	2090	2730	1470	2100	2104.98	4.34	17497	2176	2137	2081	2042	1986	2157	2062	343	630	500	1510	5	1	67560000	1426	4.34	0.49	12	0.22	486.00	4278.00	4260	20230921	-50.47	1963	20240710	7.49	2910	-27.49	20240111	1963	7.49	20240710	4260	-50.47	20230921	1963	7.49	20240710	1.90	N	007210	500	342 억	2930738	N	N	0	N	N
19	20240729	150225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	15	2	0.71	293042290	139239	50.51	2105	2120	2090	2730	1470	2100	2104.60	4.34	20779	2176	2137	2081	2042	1986	2157	2062	343	630	500	1510	5	1	67560000	1429	4.35	0.49	12	0.21	486.00	4278.00	4260	20230921	-50.35	1963	20240710	7.74	2910	-27.32	20240111	1963	7.74	20240710	4260	-50.35	20230921	1963	7.74	20240710	1.90	N	007210	500	342 억	2930738	N	N	0	N	N
20	20240729	140225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	5	2	0.24	251329795	119507	43.35	2105	2115	2090	2730	1470	2100	2103.06	4.34	17614	2176	2137	2081	2042	1986	2157	2062	343	630	500	1510	5	1	67560000	1422	4.33	0.49	12	0.18	486.00	4278.00	4260	20230921	-50.59	1963	20240710	7.23	2910	-27.66	20240111	1963	7.23	20240710	4260	-50.59	20230921	1963	7.23	20240710	1.90	N	007210	500	342 억	2930738	N	N	0	N	N
21	20240729	130228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	0	3	0.00	220827170	105017	38.10	2105	2115	2090	2730	1470	2100	2102.78	4.34	12198	2176	2137	2081	2042	1986	2157	2062	343	630	500	1510	5	1	67560000	1419	4.32	0.49	12	0.16	486.00	4278.00	4260	20230921	-50.70	1963	20240710	6.98	2910	-27.84	20240111	1963	6.98	20240710	4260	-50.70	20230921	1963	6.98	20240710	1.90	N	007210	500	342 억	2930738	N	N	0	N	N
22	20240729	120224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2095	-5	5	-0.24	209527090	99637	36.14	2105	2115	2090	2730	1470	2100	2102.90	4.34	10481	2176	2137	2081	2042	1986	2157	2062	343	630	500	1510	5	1	67560000	1415	4.31	0.49	12	0.15	486.00	4278.00	4260	20230921	-50.82	1963	20240710	6.72	2910	-28.01	20240111	1963	6.72	20240710	4260	-50.82	20230921	1963	6.72	20240710	1.90	N	007210	500	342 억	2930738	N	N	0	N	N
23	20240729	110226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	5	2	0.24	133147660	63266	22.95	2105	2115	2095	2730	1470	2100	2104.57	4.34	5392	2176	2137	2081	2042	1986	2157	2062	343	630	500	1510	5	1	67560000	1422	4.33	0.49	12	0.09	486.00	4278.00	4260	20230921	-50.59	1963	20240710	7.23	2910	-27.66	20240111	1963	7.23	20240710	4260	-50.59	20230921	1963	7.23	20240710	1.90	N	007210	500	342 억	2930738	N	N	0	N	N
24	20240729	100225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	10	2	0.48	104973955	49914	18.11	2105	2115	2095	2730	1470	2100	2103.10	4.34	6574	2176	2137	2081	2042	1986	2157	2062	343	630	500	1510	5	1	67560000	1426	4.34	0.49	12	0.07	486.00	4278.00	4260	20230921	-50.47	1963	20240710	7.49	2910	-27.49	20240111	1963	7.49	20240710	4260	-50.47	20230921	1963	7.49	20240710	1.90	N	007210	500	342 억	2930738	N	N	0	N	N
25	20240729	090224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	5	2	0.24	6274990	2982	1.08	2105	2110	2100	2730	1470	2100	2104.29	4.34	-577	2176	2137	2081	2042	1986	2157	2062	343	630	500	1510	5	1	67560000	1422	4.33	0.49	12	0.00	486.00	4278.00	4260	20230921	-50.59	1963	20240710	7.23	2910	-27.66	20240111	1963	7.23	20240710	4260	-50.59	20230921	1963	7.23	20240710	1.90	N	007210	500	342 억	2930738	N	N	0	N	N
26	20240726	160221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	55	2	2.69	574710380	275651	110.99	2035	2120	2025	2655	1435	2045	2084.92	4.24	67384	2089	2067	2033	2011	1977	2078	2022	343	610	500	1470	5	1	67560000	1419	4.32	0.49	12	0.41	486.00	4278.00	4260	20230921	-50.70	1963	20240710	6.98	2910	-27.84	20240111	1963	6.98	20240710	4260	-50.70	20230921	1963	6.98	20240710	1.90	N	007210	500	342 억	2864093	N	N	0	N	N
27	20240726	150224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	70	2	3.42	506971365	243515	98.05	2035	2115	2025	2655	1435	2045	2081.89	4.24	69225	2089	2067	2033	2011	1977	2078	2022	343	610	500	1470	5	1	67560000	1429	4.35	0.49	12	0.36	486.00	4278.00	4260	20230921	-50.35	1963	20240710	7.74	2910	-27.32	20240111	1963	7.74	20240710	4260	-50.35	20230921	1963	7.74	20240710	1.90	N	007210	500	342 억	2864093	N	N	0	N	N
28	20240726	140226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	45	2	2.20	339357535	163585	65.87	2035	2110	2025	2655	1435	2045	2074.50	4.24	47272	2089	2067	2033	2011	1977	2078	2022	343	610	500	1470	5	1	67560000	1412	4.30	0.49	12	0.24	486.00	4278.00	4260	20230921	-50.94	1963	20240710	6.47	2910	-28.18	20240111	1963	6.47	20240710	4260	-50.94	20230921	1963	6.47	20240710	1.90	N	007210	500	342 억	2864093	N	N	0	N	N
29	20240726	130225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	55	2	2.69	293527010	141643	57.03	2035	2110	2025	2655	1435	2045	2072.30	4.24	47271	2089	2067	2033	2011	1977	2078	2022	343	610	500	1470	5	1	67560000	1419	4.32	0.49	12	0.21	486.00	4278.00	4260	20230921	-50.70	1963	20240710	6.98	2910	-27.84	20240111	1963	6.98	20240710	4260	-50.70	20230921	1963	6.98	20240710	1.90	N	007210	500	342 억	2864093	N	N	0	N	N
30	20240726	120224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	40	2	1.96	243508670	117712	47.40	2035	2105	2025	2655	1435	2045	2068.68	4.24	45253	2089	2067	2033	2011	1977	2078	2022	343	610	500	1470	5	1	67560000	1409	4.29	0.49	12	0.17	486.00	4278.00	4260	20230921	-51.06	1963	20240710	6.21	2910	-28.35	20240111	1963	6.21	20240710	4260	-51.06	20230921	1963	6.21	20240710	1.90	N	007210	500	342 억	2864093	N	N	0	N	N
31	20240726	110223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2065	20	2	0.98	100743705	49228	19.82	2035	2065	2025	2655	1435	2045	2046.47	4.24	18114	2089	2067	2033	2011	1977	2078	2022	343	610	500	1470	5	1	67560000	1395	4.25	0.48	12	0.07	486.00	4278.00	4260	20230921	-51.53	1963	20240710	5.20	2910	-29.04	20240111	1963	5.20	20240710	4260	-51.53	20230921	1963	5.20	20240710	1.90	N	007210	500	342 억	2864093	N	N	0	N	N
32	20240726	100224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	-10	5	-0.49	24948085	12272	4.94	2035	2055	2025	2655	1435	2045	2032.93	4.24	-603	2089	2067	2033	2011	1977	2078	2022	343	610	500	1470	5	1	67560000	1375	4.19	0.48	12	0.02	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.90	N	007210	500	342 억	2864093	N	N	0	N	N
33	20240726	090223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	-10	5	-0.49	2067560	1016	0.41	2035	2035	2035	2655	1435	2045	2035.00	4.24	-149	2089	2067	2033	2011	1977	2078	2022	343	610	500	1470	5	1	67560000	1375	4.19	0.48	12	0.00	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.90	N	007210	500	342 억	2864093	N	N	0	N	N
34	20240725	160223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2045	0	3	0.00	496892262	246272	178.88	2040	2055	1999	2655	1435	2045	2017.66	4.36	-79252	2078	2061	2038	2021	1998	2070	2030	343	610	500	1470	5	1	67560000	1382	4.21	0.48	12	0.36	486.00	4278.00	4260	20230921	-52.00	1963	20240710	4.18	2910	-29.73	20240111	1963	4.18	20240710	4260	-52.00	20230921	1963	4.18	20240710	1.92	N	007210	500	342 억	2944944	N	N	0	N	N
35	20240725	150225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2040	-5	5	-0.24	474140882	235105	170.77	2040	2055	1999	2655	1435	2045	2016.72	4.36	-80108	2078	2061	2038	2021	1998	2070	2030	343	610	500	1470	5	1	67560000	1378	4.20	0.48	12	0.35	486.00	4278.00	4260	20230921	-52.11	1963	20240710	3.92	2910	-29.90	20240111	1963	3.92	20240710	4260	-52.11	20230921	1963	3.92	20240710	1.92	N	007210	500	342 억	2944944	N	N	0	N	N
36	20240725	140224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2025	-20	5	-0.98	421227432	209156	151.92	2040	2040	1999	2655	1435	2045	2013.94	4.36	-77378	2078	2061	2038	2021	1998	2070	2030	343	610	500	1470	5	1	67560000	1368	4.17	0.47	12	0.31	486.00	4278.00	4260	20230921	-52.46	1963	20240710	3.16	2910	-30.41	20240111	1963	3.16	20240710	4260	-52.46	20230921	1963	3.16	20240710	1.92	N	007210	500	342 억	2944944	N	N	0	N	N
37	20240725	130224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2025	-20	5	-0.98	386923467	192188	139.60	2040	2040	1999	2655	1435	2045	2013.26	4.36	-81688	2078	2061	2038	2021	1998	2070	2030	343	610	500	1470	5	1	67560000	1368	4.17	0.47	12	0.28	486.00	4278.00	4260	20230921	-52.46	1963	20240710	3.16	2910	-30.41	20240111	1963	3.16	20240710	4260	-52.46	20230921	1963	3.16	20240710	1.92	N	007210	500	342 억	2944944	N	N	0	N	N
38	20240725	120225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2005	-40	5	-1.96	339616657	168708	122.54	2040	2040	1999	2655	1435	2045	2013.04	4.36	-78270	2078	2061	2038	2021	1998	2070	2030	343	610	500	1470	5	1	67560000	1355	4.13	0.47	12	0.25	486.00	4278.00	4260	20230921	-52.93	1963	20240710	2.14	2910	-31.10	20240111	1963	2.14	20240710	4260	-52.93	20230921	1963	2.14	20240710	1.92	N	007210	500	342 억	2944944	N	N	0	N	N
39	20240725	110223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2015	-30	5	-1.47	290197090	144034	104.62	2040	2040	2000	2655	1435	2045	2014.78	4.36	-71641	2078	2061	2038	2021	1998	2070	2030	343	610	500	1470	5	1	67560000	1361	4.15	0.47	12	0.21	486.00	4278.00	4260	20230921	-52.70	1963	20240710	2.65	2910	-30.76	20240111	1963	2.65	20240710	4260	-52.70	20230921	1963	2.65	20240710	1.92	N	007210	500	342 억	2944944	N	N	0	N	N
40	20240725	100224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2020	-25	5	-1.22	179006900	88646	64.39	2040	2040	2010	2655	1435	2045	2019.35	4.36	-54585	2078	2061	2038	2021	1998	2070	2030	343	610	500	1470	5	1	67560000	1365	4.16	0.47	12	0.13	486.00	4278.00	4260	20230921	-52.58	1963	20240710	2.90	2910	-30.58	20240111	1963	2.90	20240710	4260	-52.58	20230921	1963	2.90	20240710	1.92	N	007210	500	342 억	2944944	N	N	0	N	N
41	20240725	090224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2025	-20	5	-0.98	3996980	1967	1.43	2040	2040	2020	2655	1435	2045	2032.02	4.36	826	2078	2061	2038	2021	1998	2070	2030	343	610	500	1470	5	1	67560000	1368	4.17	0.47	12	0.00	486.00	4278.00	4260	20230921	-52.46	1963	20240710	3.16	2910	-30.41	20240111	1963	3.16	20240710	4260	-52.46	20230921	1963	3.16	20240710	1.92	N	007210	500	342 억	2944944	N	N	0	N	N
42	20240724	160222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2045	10	2	0.49	279532925	137416	82.93	2015	2055	2015	2645	1425	2035	2034.21	4.35	5815	2105	2070	2045	2010	1985	2057	1997	343	610	500	1460	5	1	67560000	1382	4.21	0.48	12	0.20	486.00	4278.00	4260	20230921	-52.00	1963	20240710	4.18	2910	-29.73	20240111	1963	4.18	20240710	4260	-52.00	20230921	1963	4.18	20240710	1.92	N	007210	500	342 억	2939329	N	N	11	N	N
43	20240724	150224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2045	10	2	0.49	273198665	134311	81.05	2015	2055	2015	2645	1425	2035	2034.08	4.35	5424	2105	2070	2045	2010	1985	2057	1997	343	610	500	1460	5	1	67560000	1382	4.21	0.48	12	0.20	486.00	4278.00	4260	20230921	-52.00	1963	20240710	4.18	2910	-29.73	20240111	1963	4.18	20240710	4260	-52.00	20230921	1963	4.18	20240710	1.92	N	007210	500	342 억	2939329	N	N	11	N	N
44	20240724	140226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2050	15	2	0.74	258673480	127228	76.78	2015	2050	2015	2645	1425	2035	2033.15	4.35	4335	2105	2070	2045	2010	1985	2057	1997	343	610	500	1460	5	1	67560000	1385	4.22	0.48	12	0.19	486.00	4278.00	4260	20230921	-51.88	1963	20240710	4.43	2910	-29.55	20240111	1963	4.43	20240710	4260	-51.88	20230921	1963	4.43	20240710	1.92	N	007210	500	342 억	2939329	N	N	11	N	N
45	20240724	130223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2040	5	2	0.25	174554370	85978	51.89	2015	2045	2015	2645	1425	2035	2030.22	4.35	3778	2105	2070	2045	2010	1985	2057	1997	343	610	500	1460	5	1	67560000	1378	4.20	0.48	12	0.13	486.00	4278.00	4260	20230921	-52.11	1963	20240710	3.92	2910	-29.90	20240111	1963	3.92	20240710	4260	-52.11	20230921	1963	3.92	20240710	1.92	N	007210	500	342 억	2939329	N	N	11	N	N
46	20240724	120225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	0	3	0.00	147576440	72749	43.90	2015	2040	2015	2645	1425	2035	2028.57	4.35	3592	2105	2070	2045	2010	1985	2057	1997	343	610	500	1460	5	1	67560000	1375	4.19	0.48	12	0.11	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.92	N	007210	500	342 억	2939329	N	N	11	N	N
47	20240724	110223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	0	3	0.00	82600530	40786	24.61	2015	2040	2015	2645	1425	2035	2025.22	4.35	2234	2105	2070	2045	2010	1985	2057	1997	343	610	500	1460	5	1	67560000	1375	4.19	0.48	12	0.06	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.92	N	007210	500	342 억	2939329	N	N	11	N	N
48	20240724	100224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2020	-15	5	-0.74	59260550	29288	17.67	2015	2035	2015	2645	1425	2035	2023.37	4.35	1543	2105	2070	2045	2010	1985	2057	1997	343	610	500	1460	5	1	67560000	1365	4.16	0.47	12	0.04	486.00	4278.00	4260	20230921	-52.58	1963	20240710	2.90	2910	-30.58	20240111	1963	2.90	20240710	4260	-52.58	20230921	1963	2.90	20240710	1.92	N	007210	500	342 억	2939329	N	N	11	N	N
49	20240724	090224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2015	-20	5	-0.98	16938200	8393	5.07	2015	2020	2015	2645	1425	2035	2018.13	4.35	1534	2105	2070	2045	2010	1985	2057	1997	343	610	500	1460	5	1	67560000	1361	4.15	0.47	12	0.01	486.00	4278.00	4260	20230921	-52.70	1963	20240710	2.65	2910	-30.76	20240111	1963	2.65	20240710	4260	-52.70	20230921	1963	2.65	20240710	1.92	N	007210	500	342 억	2939329	N	N	11	N	N
50	20240723	160222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	-15	5	-0.73	333952685	162978	93.11	2055	2080	2020	2665	1435	2050	2049.13	4.38	-19502	2080	2065	2045	2030	2010	2072	2037	343	615	500	1470	5	1	67560000	1375	4.19	0.48	12	0.24	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.91	N	007210	500	342 억	2958654	N	N	11	N	N
51	20240723	150227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2040	-10	5	-0.49	317175940	154749	88.41	2055	2080	2020	2665	1435	2050	2049.62	4.38	-19455	2080	2065	2045	2030	2010	2072	2037	343	615	500	1470	5	1	67560000	1378	4.20	0.48	12	0.23	486.00	4278.00	4260	20230921	-52.11	1963	20240710	3.92	2910	-29.90	20240111	1963	3.92	20240710	4260	-52.11	20230921	1963	3.92	20240710	1.91	N	007210	500	342 억	2958654	N	N	0	N	N
52	20240723	140221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2045	-5	5	-0.24	216299470	105493	60.27	2055	2080	2020	2665	1435	2050	2050.37	4.38	-17969	2080	2065	2045	2030	2010	2072	2037	343	615	500	1470	5	1	67560000	1382	4.21	0.48	12	0.16	486.00	4278.00	4260	20230921	-52.00	1963	20240710	4.18	2910	-29.73	20240111	1963	4.18	20240710	4260	-52.00	20230921	1963	4.18	20240710	1.91	N	007210	500	342 억	2958654	N	N	0	N	N
53	20240723	130221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2040	-10	5	-0.49	201479720	98236	56.12	2055	2080	2020	2665	1435	2050	2050.98	4.38	-17662	2080	2065	2045	2030	2010	2072	2037	343	615	500	1470	5	1	67560000	1378	4.20	0.48	12	0.15	486.00	4278.00	4260	20230921	-52.11	1963	20240710	3.92	2910	-29.90	20240111	1963	3.92	20240710	4260	-52.11	20230921	1963	3.92	20240710	1.91	N	007210	500	342 억	2958654	N	N	0	N	N
54	20240723	120225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	-15	5	-0.73	182075660	88709	50.68	2055	2080	2020	2665	1435	2050	2052.51	4.38	-15869	2080	2065	2045	2030	2010	2072	2037	343	615	500	1470	5	1	67560000	1375	4.19	0.48	12	0.13	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.91	N	007210	500	342 억	2958654	N	N	0	N	N
55	20240723	110223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2040	-10	5	-0.49	124607850	60408	34.51	2055	2080	2040	2665	1435	2050	2062.78	4.38	-15218	2080	2065	2045	2030	2010	2072	2037	343	615	500	1470	5	1	67560000	1378	4.20	0.48	12	0.09	486.00	4278.00	4260	20230921	-52.11	1963	20240710	3.92	2910	-29.90	20240111	1963	3.92	20240710	4260	-52.11	20230921	1963	3.92	20240710	1.91	N	007210	500	342 억	2958654	N	N	0	N	N
56	20240723	100224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2060	10	2	0.49	93563820	45267	25.86	2055	2080	2055	2665	1435	2050	2066.95	4.38	-7791	2080	2065	2045	2030	2010	2072	2037	343	615	500	1470	5	1	67560000	1392	4.24	0.48	12	0.07	486.00	4278.00	4260	20230921	-51.64	1963	20240710	4.94	2910	-29.21	20240111	1963	4.94	20240710	4260	-51.64	20230921	1963	4.94	20240710	1.91	N	007210	500	342 억	2958654	N	N	0	N	N
57	20240723	090223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2055	5	2	0.24	4078925	1985	1.13	2055	2055	2055	2665	1435	2050	2055.00	4.38	301	2080	2065	2045	2030	2010	2072	2037	343	615	500	1470	5	1	67560000	1388	4.23	0.48	12	0.00	486.00	4278.00	4260	20230921	-51.76	1963	20240710	4.69	2910	-29.38	20240111	1963	4.69	20240710	4260	-51.76	20230921	1963	4.69	20240710	1.91	N	007210	500	342 억	2958654	N	N	0	N	N
58	20240722	160221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2050	15	2	0.74	356979075	175037	77.18	2035	2060	2025	2645	1425	2035	2039.45	4.32	39661	2098	2066	2043	2011	1988	2055	2000	343	610	500	1460	5	1	67560000	1385	4.22	0.48	12	0.26	486.00	4278.00	4260	20230921	-51.88	1963	20240710	4.43	2910	-29.55	20240111	1963	4.43	20240710	4260	-51.88	20230921	1963	4.43	20240710	1.89	N	007210	500	342 억	2918963	N	N	0	N	N
59	20240722	150224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2050	15	2	0.74	350130875	171691	75.70	2035	2060	2025	2645	1425	2035	2039.31	4.32	38897	2098	2066	2043	2011	1988	2055	2000	343	610	500	1460	5	1	67560000	1385	4.22	0.48	12	0.25	486.00	4278.00	4260	20230921	-51.88	1963	20240710	4.43	2910	-29.55	20240111	1963	4.43	20240710	4260	-51.88	20230921	1963	4.43	20240710	1.89	N	007210	500	342 억	2918963	N	N	0	N	N
60	20240722	140223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	0	3	0.00	266275825	130406	57.50	2035	2060	2025	2645	1425	2035	2041.90	4.32	12454	2098	2066	2043	2011	1988	2055	2000	343	610	500	1460	5	1	67560000	1375	4.19	0.48	12	0.19	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.89	N	007210	500	342 억	2918963	N	N	0	N	N
61	20240722	130222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2030	-5	5	-0.25	254147585	124443	54.87	2035	2060	2025	2645	1425	2035	2042.28	4.32	12497	2098	2066	2043	2011	1988	2055	2000	343	610	500	1460	5	1	67560000	1371	4.18	0.47	12	0.18	486.00	4278.00	4260	20230921	-52.35	1963	20240710	3.41	2910	-30.24	20240111	1963	3.41	20240710	4260	-52.35	20230921	1963	3.41	20240710	1.89	N	007210	500	342 억	2918963	N	N	0	N	N
62	20240722	120222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2030	-5	5	-0.25	243632420	119277	52.59	2035	2060	2025	2645	1425	2035	2042.58	4.32	13508	2098	2066	2043	2011	1988	2055	2000	343	610	500	1460	5	1	67560000	1371	4.18	0.47	12	0.18	486.00	4278.00	4260	20230921	-52.35	1963	20240710	3.41	2910	-30.24	20240111	1963	3.41	20240710	4260	-52.35	20230921	1963	3.41	20240710	1.89	N	007210	500	342 억	2918963	N	N	0	N	N
63	20240722	110223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2040	5	2	0.25	215341475	105348	46.45	2035	2060	2025	2645	1425	2035	2044.10	4.32	15652	2098	2066	2043	2011	1988	2055	2000	343	610	500	1460	5	1	67560000	1378	4.20	0.48	12	0.16	486.00	4278.00	4260	20230921	-52.11	1963	20240710	3.92	2910	-29.90	20240111	1963	3.92	20240710	4260	-52.11	20230921	1963	3.92	20240710	1.89	N	007210	500	342 억	2918963	N	N	0	N	N
64	20240722	100222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2050	15	2	0.74	176546575	86282	38.04	2035	2060	2035	2645	1425	2035	2046.16	4.32	18139	2098	2066	2043	2011	1988	2055	2000	343	610	500	1460	5	1	67560000	1385	4.22	0.48	12	0.13	486.00	4278.00	4260	20230921	-51.88	1963	20240710	4.43	2910	-29.55	20240111	1963	4.43	20240710	4260	-51.88	20230921	1963	4.43	20240710	1.89	N	007210	500	342 억	2918963	N	N	0	N	N
65	20240722	090222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	0	3	0.00	21780205	10701	4.72	2035	2045	2035	2645	1425	2035	2035.34	4.32	3595	2098	2066	2043	2011	1988	2055	2000	343	610	500	1460	5	1	67560000	1375	4.19	0.48	12	0.02	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.89	N	007210	500	342 억	2918963	N	N	0	N	N
66	20240719	160220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	-50	5	-2.40	463479760	226690	122.38	2065	2075	2020	2710	1460	2085	2044.57	4.38	-36930	2135	2110	2085	2060	2035	2097	2047	343	625	500	1500	5	1	67560000	1375	4.19	0.48	12	0.34	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.90	N	007210	500	342 억	2956065	N	N	3	N	N
67	20240719	150221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2040	-45	5	-2.16	419396725	205066	110.71	2065	2075	2020	2710	1460	2085	2045.18	4.38	-41652	2135	2110	2085	2060	2035	2097	2047	343	625	500	1500	5	1	67560000	1378	4.20	0.48	12	0.30	486.00	4278.00	4260	20230921	-52.11	1963	20240710	3.92	2910	-29.90	20240111	1963	3.92	20240710	4260	-52.11	20230921	1963	3.92	20240710	1.90	N	007210	500	342 억	2956065	N	N	3	N	N
68	20240719	140222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2050	-35	5	-1.68	308843705	150762	81.39	2065	2075	2030	2710	1460	2085	2048.55	4.38	-44914	2135	2110	2085	2060	2035	2097	2047	343	625	500	1500	5	1	67560000	1385	4.22	0.48	12	0.22	486.00	4278.00	4260	20230921	-51.88	1963	20240710	4.43	2910	-29.55	20240111	1963	4.43	20240710	4260	-51.88	20230921	1963	4.43	20240710	1.90	N	007210	500	342 억	2956065	N	N	3	N	N
69	20240719	130218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2040	-45	5	-2.16	233291065	113733	61.40	2065	2075	2035	2710	1460	2085	2051.22	4.38	-39928	2135	2110	2085	2060	2035	2097	2047	343	625	500	1500	5	1	67560000	1378	4.20	0.48	12	0.17	486.00	4278.00	4260	20230921	-52.11	1963	20240710	3.92	2910	-29.90	20240111	1963	3.92	20240710	4260	-52.11	20230921	1963	3.92	20240710	1.90	N	007210	500	342 억	2956065	N	N	3	N	N
70	20240719	120218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2040	-45	5	-2.16	203116475	98940	53.42	2065	2075	2035	2710	1460	2085	2052.93	4.38	-35602	2135	2110	2085	2060	2035	2097	2047	343	625	500	1500	5	1	67560000	1378	4.20	0.48	12	0.15	486.00	4278.00	4260	20230921	-52.11	1963	20240710	3.92	2910	-29.90	20240111	1963	3.92	20240710	4260	-52.11	20230921	1963	3.92	20240710	1.90	N	007210	500	342 억	2956065	N	N	3	N	N
71	20240719	110220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2045	-40	5	-1.92	167482865	81439	43.97	2065	2075	2040	2710	1460	2085	2056.54	4.38	-34213	2135	2110	2085	2060	2035	2097	2047	343	625	500	1500	5	1	67560000	1382	4.21	0.48	12	0.12	486.00	4278.00	4260	20230921	-52.00	1963	20240710	4.18	2910	-29.73	20240111	1963	4.18	20240710	4260	-52.00	20230921	1963	4.18	20240710	1.90	N	007210	500	342 억	2956065	N	N	3	N	N
72	20240719	100207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2065	-20	5	-0.96	60064875	29124	15.72	2065	2075	2055	2710	1460	2085	2062.38	4.38	-10014	2135	2110	2085	2060	2035	2097	2047	343	625	500	1500	5	1	67560000	1395	4.25	0.48	12	0.04	486.00	4278.00	4260	20230921	-51.53	1963	20240710	5.20	2910	-29.04	20240111	1963	5.20	20240710	4260	-51.53	20230921	1963	5.20	20240710	1.90	N	007210	500	342 억	2956065	N	N	3	N	N
73	20240719	090230	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2065	-20	5	-0.96	4055670	1964	1.06	2065	2075	2065	2710	1460	2085	2065.01	4.38	319	2135	2110	2085	2060	2035	2097	2047	343	625	500	1500	5	1	67560000	1395	4.25	0.48	12	0.00	486.00	4278.00	4260	20230921	-51.53	1963	20240710	5.20	2910	-29.04	20240111	1963	5.20	20240710	4260	-51.53	20230921	1963	5.20	20240710	1.90	N	007210	500	342 억	2956065	N	N	3	N	N
74	20240718	160217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	-20	5	-0.95	381867555	183917	42.85	2100	2110	2060	2735	1475	2105	2076.30	4.43	-29383	2191	2147	2106	2062	2021	2170	2085	343	630	500	1510	5	1	67560000	1409	4.29	0.49	12	0.27	486.00	4278.00	4260	20230921	-51.06	1963	20240710	6.21	2910	-28.35	20240111	1963	6.21	20240710	4260	-51.06	20230921	1963	6.21	20240710	1.85	N	007210	500	342 억	2989794	N	N	3	N	N
75	20240718	150219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2075	-30	5	-1.43	362081080	174392	40.63	2100	2110	2060	2735	1475	2105	2076.25	4.43	-26619	2191	2147	2106	2062	2021	2170	2085	343	630	500	1510	5	1	67560000	1402	4.27	0.49	12	0.26	486.00	4278.00	4260	20230921	-51.29	1963	20240710	5.71	2910	-28.69	20240111	1963	5.71	20240710	4260	-51.29	20230921	1963	5.71	20240710	1.85	N	007210	500	342 억	2989794	N	N	14	N	N
76	20240718	140217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	-15	5	-0.71	354983000	170973	39.84	2100	2110	2060	2735	1475	2105	2076.25	4.43	-24916	2191	2147	2106	2062	2021	2170	2085	343	630	500	1510	5	1	67560000	1412	4.30	0.49	12	0.25	486.00	4278.00	4260	20230921	-50.94	1963	20240710	6.47	2910	-28.18	20240111	1963	6.47	20240710	4260	-50.94	20230921	1963	6.47	20240710	1.85	N	007210	500	342 억	2989794	N	N	14	N	N
77	20240718	130218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	-15	5	-0.71	323658910	155900	36.32	2100	2110	2060	2735	1475	2105	2076.07	4.43	-17141	2191	2147	2106	2062	2021	2170	2085	343	630	500	1510	5	1	67560000	1412	4.30	0.49	12	0.23	486.00	4278.00	4260	20230921	-50.94	1963	20240710	6.47	2910	-28.18	20240111	1963	6.47	20240710	4260	-50.94	20230921	1963	6.47	20240710	1.85	N	007210	500	342 억	2989794	N	N	14	N	N
78	20240718	120218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2070	-35	5	-1.66	243567150	117427	27.36	2100	2100	2065	2735	1475	2105	2074.20	4.43	-12311	2191	2147	2106	2062	2021	2170	2085	343	630	500	1510	5	1	67560000	1398	4.26	0.48	12	0.17	486.00	4278.00	4260	20230921	-51.41	1963	20240710	5.45	2910	-28.87	20240111	1963	5.45	20240710	4260	-51.41	20230921	1963	5.45	20240710	1.85	N	007210	500	342 억	2989794	N	N	14	N	N
79	20240718	110218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2070	-35	5	-1.66	204231900	98398	22.93	2100	2100	2065	2735	1475	2105	2075.57	4.43	-9275	2191	2147	2106	2062	2021	2170	2085	343	630	500	1510	5	1	67560000	1398	4.26	0.48	12	0.15	486.00	4278.00	4260	20230921	-51.41	1963	20240710	5.45	2910	-28.87	20240111	1963	5.45	20240710	4260	-51.41	20230921	1963	5.45	20240710	1.85	N	007210	500	342 억	2989794	N	N	14	N	N
80	20240718	100219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2075	-30	5	-1.43	132167895	63590	14.82	2100	2100	2065	2735	1475	2105	2078.44	4.43	-10180	2191	2147	2106	2062	2021	2170	2085	343	630	500	1510	5	1	67560000	1402	4.27	0.49	12	0.09	486.00	4278.00	4260	20230921	-51.29	1963	20240710	5.71	2910	-28.69	20240111	1963	5.71	20240710	4260	-51.29	20230921	1963	5.71	20240710	1.85	N	007210	500	342 억	2989794	N	N	14	N	N
81	20240718	090220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2075	-30	5	-1.43	16762005	8043	1.87	2100	2100	2075	2735	1475	2105	2084.05	4.43	4143	2191	2147	2106	2062	2021	2170	2085	343	630	500	1510	5	1	67560000	1402	4.27	0.49	12	0.01	486.00	4278.00	4260	20230921	-51.29	1963	20240710	5.71	2910	-28.69	20240111	1963	5.71	20240710	4260	-51.29	20230921	1963	5.71	20240710	1.85	N	007210	500	342 억	2989794	N	N	14	N	N
82	20240717	160224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	30	2	1.45	893143275	420939	113.50	2075	2150	2065	2695	1455	2075	2121.82	4.30	89513	2161	2117	2091	2047	2021	2105	2035	343	620	500	1490	5	1	67560000	1422	4.33	0.49	12	0.62	486.00	4278.00	4260	20230921	-50.59	1963	20240710	7.23	2910	-27.66	20240111	1963	7.23	20240710	4260	-50.59	20230921	1963	7.23	20240710	1.81	N	007210	500	342 억	2903270	N	N	14	N	N
83	20240717	150226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	35	2	1.69	867476795	408758	110.21	2075	2150	2065	2695	1455	2075	2122.23	4.30	87597	2161	2117	2091	2047	2021	2105	2035	343	620	500	1490	5	1	67560000	1426	4.34	0.49	12	0.61	486.00	4278.00	4260	20230921	-50.47	1963	20240710	7.49	2910	-27.49	20240111	1963	7.49	20240710	4260	-50.47	20230921	1963	7.49	20240710	1.81	N	007210	500	342 억	2903270	N	N	0	N	N
84	20240717	140226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	55	2	2.65	813655035	383335	103.36	2075	2150	2065	2695	1455	2075	2122.57	4.30	87196	2161	2117	2091	2047	2021	2105	2035	343	620	500	1490	5	1	67560000	1439	4.38	0.50	12	0.57	486.00	4278.00	4260	20230921	-50.00	1963	20240710	8.51	2910	-26.80	20240111	1963	8.51	20240710	4260	-50.00	20230921	1963	8.51	20240710	1.81	N	007210	500	342 억	2903270	N	N	0	N	N
85	20240717	130226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2125	50	2	2.41	755502970	356028	95.99	2075	2150	2065	2695	1455	2075	2122.03	4.30	84824	2161	2117	2091	2047	2021	2105	2035	343	620	500	1490	5	1	67560000	1436	4.37	0.50	12	0.53	486.00	4278.00	4260	20230921	-50.12	1963	20240710	8.25	2910	-26.98	20240111	1963	8.25	20240710	4260	-50.12	20230921	1963	8.25	20240710	1.81	N	007210	500	342 억	2903270	N	N	0	N	N
86	20240717	120226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2145	70	2	3.37	697760465	328948	88.69	2075	2150	2065	2695	1455	2075	2121.19	4.30	82671	2161	2117	2091	2047	2021	2105	2035	343	620	500	1490	5	1	67560000	1449	4.41	0.50	12	0.49	486.00	4278.00	4260	20230921	-49.65	1963	20240710	9.27	2910	-26.29	20240111	1963	9.27	20240710	4260	-49.65	20230921	1963	9.27	20240710	1.81	N	007210	500	342 억	2903270	N	N	0	N	N
87	20240717	110225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2120	45	2	2.17	381072120	180665	48.71	2075	2135	2065	2695	1455	2075	2109.27	4.30	68522	2161	2117	2091	2047	2021	2105	2035	343	620	500	1490	5	1	67560000	1432	4.36	0.50	12	0.27	486.00	4278.00	4260	20230921	-50.23	1963	20240710	8.00	2910	-27.15	20240111	1963	8.00	20240710	4260	-50.23	20230921	1963	8.00	20240710	1.81	N	007210	500	342 억	2903270	N	N	0	N	N
88	20240717	100225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	35	2	1.69	160680305	76466	20.62	2075	2125	2065	2695	1455	2075	2101.33	4.30	14845	2161	2117	2091	2047	2021	2105	2035	343	620	500	1490	5	1	67560000	1426	4.34	0.49	12	0.11	486.00	4278.00	4260	20230921	-50.47	1963	20240710	7.49	2910	-27.49	20240111	1963	7.49	20240710	4260	-50.47	20230921	1963	7.49	20240710	1.81	N	007210	500	342 억	2903270	N	N	0	N	N
89	20240717	090209	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2080	5	2	0.24	20615165	9968	2.69	2075	2080	2065	2695	1455	2075	2068.13	4.30	1666	2161	2117	2091	2047	2021	2105	2035	343	620	500	1490	5	1	67560000	1405	4.28	0.49	12	0.01	486.00	4278.00	4260	20230921	-51.17	1963	20240710	5.96	2910	-28.52	20240111	1963	5.96	20240710	4260	-51.17	20230921	1963	5.96	20240710	1.81	N	007210	500	342 억	2903270	N	N	0	N	N
90	20240716	160226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2075	-5	5	-0.24	778449405	370852	119.90	2085	2135	2065	2700	1460	2080	2099.08	4.27	22643	2140	2110	2065	2035	1990	2125	2050	343	620	500	1490	5	1	67560000	1402	4.27	0.49	12	0.55	486.00	4278.00	4260	20230921	-51.29	1963	20240710	5.71	2910	-28.69	20240111	1963	5.71	20240710	4260	-51.29	20230921	1963	5.71	20240710	1.82	N	007210	500	342 억	2886686	N	N	0	N	N
91	20240716	150228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2075	-5	5	-0.24	764002420	363892	117.65	2085	2135	2065	2700	1460	2080	2099.53	4.27	22496	2140	2110	2065	2035	1990	2125	2050	343	620	500	1490	5	1	67560000	1402	4.27	0.49	12	0.54	486.00	4278.00	4260	20230921	-51.29	1963	20240710	5.71	2910	-28.69	20240111	1963	5.71	20240710	4260	-51.29	20230921	1963	5.71	20240710	1.82	N	007210	500	342 억	2886686	N	N	0	N	N
92	20240716	140227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2075	-5	5	-0.24	690212500	328251	106.12	2085	2135	2075	2700	1460	2080	2102.70	4.27	13128	2140	2110	2065	2035	1990	2125	2050	343	620	500	1490	5	1	67560000	1402	4.27	0.49	12	0.49	486.00	4278.00	4260	20230921	-51.29	1963	20240710	5.71	2910	-28.69	20240111	1963	5.71	20240710	4260	-51.29	20230921	1963	5.71	20240710	1.82	N	007210	500	342 억	2886686	N	N	0	N	N
93	20240716	130227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2080	0	3	0.00	663054720	315184	101.90	2085	2135	2075	2700	1460	2080	2103.71	4.27	14633	2140	2110	2065	2035	1990	2125	2050	343	620	500	1490	5	1	67560000	1405	4.28	0.49	12	0.47	486.00	4278.00	4260	20230921	-51.17	1963	20240710	5.96	2910	-28.52	20240111	1963	5.96	20240710	4260	-51.17	20230921	1963	5.96	20240710	1.82	N	007210	500	342 억	2886686	N	N	0	N	N
94	20240716	120227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	5	2	0.24	633804860	301154	97.36	2085	2135	2075	2700	1460	2080	2104.59	4.27	17006	2140	2110	2065	2035	1990	2125	2050	343	620	500	1490	5	1	67560000	1409	4.29	0.49	12	0.45	486.00	4278.00	4260	20230921	-51.06	1963	20240710	6.21	2910	-28.35	20240111	1963	6.21	20240710	4260	-51.06	20230921	1963	6.21	20240710	1.82	N	007210	500	342 억	2886686	N	N	0	N	N
95	20240716	110227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	30	2	1.44	578210470	274628	88.79	2085	2135	2075	2700	1460	2080	2105.43	4.27	21345	2140	2110	2065	2035	1990	2125	2050	343	620	500	1490	5	1	67560000	1426	4.34	0.49	12	0.41	486.00	4278.00	4260	20230921	-50.47	1963	20240710	7.49	2910	-27.49	20240111	1963	7.49	20240710	4260	-50.47	20230921	1963	7.49	20240710	1.82	N	007210	500	342 억	2886686	N	N	0	N	N
96	20240716	100227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	35	2	1.68	420315985	199333	64.45	2085	2135	2075	2700	1460	2080	2108.61	4.27	24738	2140	2110	2065	2035	1990	2125	2050	343	620	500	1490	5	1	67560000	1429	4.35	0.49	12	0.30	486.00	4278.00	4260	20230921	-50.35	1963	20240710	7.74	2910	-27.32	20240111	1963	7.74	20240710	4260	-50.35	20230921	1963	7.74	20240710	1.82	N	007210	500	342 억	2886686	N	N	0	N	N
97	20240716	090225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2075	-5	5	-0.24	29047030	13946	4.51	2085	2085	2075	2700	1460	2080	2082.82	4.27	-1435	2140	2110	2065	2035	1990	2125	2050	343	620	500	1490	5	1	67560000	1402	4.27	0.49	12	0.02	486.00	4278.00	4260	20230921	-51.29	1963	20240710	5.71	2910	-28.69	20240111	1963	5.71	20240710	4260	-51.29	20230921	1963	5.71	20240710	1.82	N	007210	500	342 억	2886686	N	N	0	N	N
98	20240715	160223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2080	50	2	2.46	639034285	308305	95.99	2020	2095	2020	2635	1425	2030	2072.73	4.18	64752	2082	2055	2018	1991	1954	2069	2005	343	605	500	1460	5	1	67560000	1405	4.28	0.49	12	0.46	486.00	4278.00	4260	20230921	-51.17	1963	20240710	5.96	2910	-28.52	20240111	1963	5.96	20240710	4260	-51.17	20230921	1963	5.96	20240710	1.84	N	007210	500	342 억	2823781	N	N	0	N	N
99	20240715	150224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	55	2	2.71	618442105	298405	92.91	2020	2095	2020	2635	1425	2030	2072.49	4.18	64650	2082	2055	2018	1991	1954	2069	2005	343	605	500	1460	5	1	67560000	1409	4.29	0.49	12	0.44	486.00	4278.00	4260	20230921	-51.06	1963	20240710	6.21	2910	-28.35	20240111	1963	6.21	20240710	4260	-51.06	20230921	1963	6.21	20240710	1.84	N	007210	500	342 억	2823781	N	N	0	N	N
100	20240715	140224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2075	45	2	2.22	541907685	261560	81.44	2020	2095	2020	2635	1425	2030	2071.83	4.18	63870	2082	2055	2018	1991	1954	2069	2005	343	605	500	1460	5	1	67560000	1402	4.27	0.49	12	0.39	486.00	4278.00	4260	20230921	-51.29	1963	20240710	5.71	2910	-28.69	20240111	1963	5.71	20240710	4260	-51.29	20230921	1963	5.71	20240710	1.84	N	007210	500	342 억	2823781	N	N	0	N	N
101	20240715	130224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	55	2	2.71	507316220	244913	76.25	2020	2095	2020	2635	1425	2030	2071.41	4.18	60835	2082	2055	2018	1991	1954	2069	2005	343	605	500	1460	5	1	67560000	1409	4.29	0.49	12	0.36	486.00	4278.00	4260	20230921	-51.06	1963	20240710	6.21	2910	-28.35	20240111	1963	6.21	20240710	4260	-51.06	20230921	1963	6.21	20240710	1.84	N	007210	500	342 억	2823781	N	N	0	N	N
102	20240715	120225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2080	50	2	2.46	439569865	212445	66.14	2020	2090	2020	2635	1425	2030	2069.10	4.18	48116	2082	2055	2018	1991	1954	2069	2005	343	605	500	1460	5	1	67560000	1405	4.28	0.49	12	0.31	486.00	4278.00	4260	20230921	-51.17	1963	20240710	5.96	2910	-28.52	20240111	1963	5.96	20240710	4260	-51.17	20230921	1963	5.96	20240710	1.84	N	007210	500	342 억	2823781	N	N	0	N	N
103	20240715	110225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	55	2	2.71	389677905	188503	58.69	2020	2090	2020	2635	1425	2030	2067.22	4.18	47206	2082	2055	2018	1991	1954	2069	2005	343	605	500	1460	5	1	67560000	1409	4.29	0.49	12	0.28	486.00	4278.00	4260	20230921	-51.06	1963	20240710	6.21	2910	-28.35	20240111	1963	6.21	20240710	4260	-51.06	20230921	1963	6.21	20240710	1.84	N	007210	500	342 억	2823781	N	N	0	N	N
104	20240715	100225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2075	45	2	2.22	256864770	124595	38.79	2020	2080	2020	2635	1425	2030	2061.60	4.18	18295	2082	2055	2018	1991	1954	2069	2005	343	605	500	1460	5	1	67560000	1402	4.27	0.49	12	0.18	486.00	4278.00	4260	20230921	-51.29	1963	20240710	5.71	2910	-28.69	20240111	1963	5.71	20240710	4260	-51.29	20230921	1963	5.71	20240710	1.84	N	007210	500	342 억	2823781	N	N	0	N	N
105	20240715	090225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	5	2	0.25	1936630	957	0.30	2020	2035	2020	2635	1425	2030	2023.65	4.18	-43	2082	2055	2018	1991	1954	2069	2005	343	605	500	1460	5	1	67560000	1375	4.19	0.48	12	0.00	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.84	N	007210	500	342 억	2823781	N	N	0	N	N
106	20240712	160223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2030	47	2	2.37	646436536	319240	199.95	1984	2045	1981	2575	1389	1983	2024.92	4.07	67002	2021	2001	1990	1970	1959	1996	1965	343	592	500	1420	5	1	67560000	1371	4.18	0.47	12	0.47	486.00	4278.00	4260	20230921	-52.35	1963	20240710	3.41	2910	-30.24	20240111	1963	3.41	20240710	4260	-52.35	20230921	1963	3.41	20240710	1.79	N	007210	500	342 억	2746919	N	N	90	N	N
107	20240712	150223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2030	47	2	2.37	621741756	307077	192.34	1984	2045	1981	2575	1389	1983	2024.71	4.07	69618	2021	2001	1990	1970	1959	1996	1965	343	592	500	1420	5	1	67560000	1371	4.18	0.47	12	0.45	486.00	4278.00	4260	20230921	-52.35	1963	20240710	3.41	2910	-30.24	20240111	1963	3.41	20240710	4260	-52.35	20230921	1963	3.41	20240710	1.79	N	007210	500	342 억	2746919	N	N	90	N	N
108	20240712	140226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	52	2	2.62	572748251	282948	177.22	1984	2045	1981	2575	1389	1983	2024.22	4.07	68539	2021	2001	1990	1970	1959	1996	1965	343	592	500	1420	5	1	67560000	1375	4.19	0.48	12	0.42	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.79	N	007210	500	342 억	2746919	N	N	90	N	N
109	20240712	130224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	52	2	2.62	539796381	266750	167.08	1984	2045	1981	2575	1389	1983	2023.60	4.07	68521	2021	2001	1990	1970	1959	1996	1965	343	592	500	1420	5	1	67560000	1375	4.19	0.48	12	0.39	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.79	N	007210	500	342 억	2746919	N	N	90	N	N
110	20240712	120225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2030	47	2	2.37	514968111	254545	159.43	1984	2045	1981	2575	1389	1983	2023.09	4.07	68557	2021	2001	1990	1970	1959	1996	1965	343	592	500	1420	5	1	67560000	1371	4.18	0.47	12	0.38	486.00	4278.00	4260	20230921	-52.35	1963	20240710	3.41	2910	-30.24	20240111	1963	3.41	20240710	4260	-52.35	20230921	1963	3.41	20240710	1.79	N	007210	500	342 억	2746919	N	N	90	N	N
111	20240712	110223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2035	52	2	2.62	458334866	226685	141.98	1984	2045	1981	2575	1389	1983	2021.90	4.07	69748	2021	2001	1990	1970	1959	1996	1965	343	592	500	1420	5	1	67560000	1375	4.19	0.48	12	0.34	486.00	4278.00	4260	20230921	-52.23	1963	20240710	3.67	2910	-30.07	20240111	1963	3.67	20240710	4260	-52.23	20230921	1963	3.67	20240710	1.79	N	007210	500	342 억	2746919	N	N	90	N	N
112	20240712	100225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2025	42	2	2.12	352160141	174260	109.15	1984	2045	1981	2575	1389	1983	2020.89	4.07	59327	2021	2001	1990	1970	1959	1996	1965	343	592	500	1420	5	1	67560000	1368	4.17	0.47	12	0.26	486.00	4278.00	4260	20230921	-52.46	1963	20240710	3.16	2910	-30.41	20240111	1963	3.16	20240710	4260	-52.46	20230921	1963	3.16	20240710	1.79	N	007210	500	342 억	2746919	N	N	90	N	N
113	20240712	090223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1981	-2	5	-0.10	4328277	2182	1.37	1984	1984	1981	2575	1389	1983	1983.63	4.07	-1270	2021	2001	1990	1970	1959	1996	1965	343	592	500	1420	1	1	67560000	1338	4.08	0.46	12	0.00	486.00	4278.00	4260	20230921	-53.50	1963	20240710	0.92	2910	-31.92	20240111	1963	0.92	20240710	4260	-53.50	20230921	1963	0.92	20240710	1.79	N	007210	500	342 억	2746919	N	N	90	N	N
114	20240711	160222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1983	0	3	0.00	317909916	159657	164.11	1984	2010	1979	2575	1389	1983	1991.21	4.08	-10338	1997	1989	1976	1968	1955	1994	1973	343	592	500	1420	1	1	67560000	1340	4.08	0.46	12	0.24	486.00	4278.00	4260	20230921	-53.45	1963	20240710	1.02	2910	-31.86	20240111	1963	1.02	20240710	4260	-53.45	20230921	1963	1.02	20240710	1.79	N	007210	500	342 억	2754310	N	N	90	N	N
115	20240711	150225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1984	1	2	0.05	303822362	152555	156.81	1984	2010	1979	2575	1389	1983	1991.56	4.08	-5456	1997	1989	1976	1968	1955	1994	1973	343	592	500	1420	1	1	67560000	1340	4.08	0.46	12	0.23	486.00	4278.00	4260	20230921	-53.43	1963	20240710	1.07	2910	-31.82	20240111	1963	1.07	20240710	4260	-53.43	20230921	1963	1.07	20240710	1.79	N	007210	500	342 억	2754310	N	N	135	N	N
116	20240711	140224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1985	2	2	0.10	293621383	147414	151.52	1984	2010	1979	2575	1389	1983	1991.81	4.08	-3763	1997	1989	1976	1968	1955	1994	1973	343	592	500	1420	1	1	67560000	1341	4.08	0.46	12	0.22	486.00	4278.00	4260	20230921	-53.40	1963	20240710	1.12	2910	-31.79	20240111	1963	1.12	20240710	4260	-53.40	20230921	1963	1.12	20240710	1.79	N	007210	500	342 억	2754310	N	N	135	N	N
117	20240711	130224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1989	6	2	0.30	270071180	135560	139.34	1984	2010	1979	2575	1389	1983	1992.26	4.08	-794	1997	1989	1976	1968	1955	1994	1973	343	592	500	1420	1	1	67560000	1344	4.09	0.46	12	0.20	486.00	4278.00	4260	20230921	-53.31	1963	20240710	1.32	2910	-31.65	20240111	1963	1.32	20240710	4260	-53.31	20230921	1963	1.32	20240710	1.79	N	007210	500	342 억	2754310	N	N	135	N	N
118	20240711	120224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1987	4	2	0.20	252385034	126659	130.19	1984	2010	1979	2575	1389	1983	1992.63	4.08	1056	1997	1989	1976	1968	1955	1994	1973	343	592	500	1420	1	1	67560000	1342	4.09	0.46	12	0.19	486.00	4278.00	4260	20230921	-53.36	1963	20240710	1.22	2910	-31.72	20240111	1963	1.22	20240710	4260	-53.36	20230921	1963	1.22	20240710	1.79	N	007210	500	342 억	2754310	N	N	135	N	N
119	20240711	110223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1994	11	2	0.55	156981080	78690	80.88	1984	2010	1979	2575	1389	1983	1994.93	4.08	4297	1997	1989	1976	1968	1955	1994	1973	343	592	500	1420	1	1	67560000	1347	4.10	0.47	12	0.12	486.00	4278.00	4260	20230921	-53.19	1963	20240710	1.58	2910	-31.48	20240111	1963	1.58	20240710	4260	-53.19	20230921	1963	1.58	20240710	1.79	N	007210	500	342 억	2754310	N	N	135	N	N
120	20240711	100222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2000	17	2	0.86	127842140	64108	65.90	1984	2010	1979	2575	1389	1983	1994.17	4.08	4098	1997	1989	1976	1968	1955	1994	1973	343	592	500	1420	5	1	67560000	1351	4.12	0.47	12	0.09	486.00	4278.00	4260	20230921	-53.05	1963	20240710	1.88	2910	-31.27	20240111	1963	1.88	20240710	4260	-53.05	20230921	1963	1.88	20240710	1.79	N	007210	500	342 억	2754310	N	N	135	N	N
121	20240711	090222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1983	0	3	0.00	18496375	9336	9.60	1984	1984	1979	2575	1389	1983	1981.19	4.08	-8051	1997	1989	1976	1968	1955	1994	1973	343	592	500	1420	1	1	67560000	1340	4.08	0.46	12	0.01	486.00	4278.00	4260	20230921	-53.45	1963	20240710	1.02	2910	-31.86	20240111	1963	1.02	20240710	4260	-53.45	20230921	1963	1.02	20240710	1.79	N	007210	500	342 억	2754310	N	N	135	N	N
122	20240710	160223	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1983	12	2	0.61	192142554	97285	40.46	1969	1984	1963	2560	1380	1971	1975.05	4.08	-1689	1990	1980	1973	1963	1956	1977	1960	343	589	500	1410	1	1	67560000	1340	4.08	0.46	12	0.14	486.00	4278.00	4260	20230921	-53.45	1963	20240710	1.02	2910	-31.86	20240111	1963	1.02	20240710	4260	-53.45	20230921	1963	1.02	20240710	1.79	N	007210	500	342 억	2753378	N	N	135	N	N
123	20240710	150223	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1983	12	2	0.61	183028509	92686	38.55	1969	1984	1963	2560	1380	1971	1974.72	4.08	-1155	1990	1980	1973	1963	1956	1977	1960	343	589	500	1410	1	1	67560000	1340	4.08	0.46	12	0.14	486.00	4278.00	4260	20230921	-53.45	1963	20240710	1.02	2910	-31.86	20240111	1963	1.02	20240710	4260	-53.45	20230921	1963	1.02	20240710	1.79	N	007210	500	342 억	2753378	N	N	50	N	N
124	20240710	140222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1981	10	2	0.51	145346510	73668	30.64	1969	1981	1963	2560	1380	1971	1972.99	4.08	-6052	1990	1980	1973	1963	1956	1977	1960	343	589	500	1410	1	1	67560000	1338	4.08	0.46	12	0.11	486.00	4278.00	4260	20230921	-53.50	1963	20240710	0.92	2910	-31.92	20240111	1963	0.92	20240710	4260	-53.50	20230921	1963	0.92	20240710	1.79	N	007210	500	342 억	2753378	N	N	50	N	N
125	20240710	130223	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1975	4	2	0.20	110599460	56092	23.33	1969	1976	1963	2560	1380	1971	1971.75	4.08	-3704	1990	1980	1973	1963	1956	1977	1960	343	589	500	1410	1	1	67560000	1334	4.06	0.46	12	0.08	486.00	4278.00	4260	20230921	-53.64	1963	20240710	0.61	2910	-32.13	20240111	1963	0.61	20240710	4260	-53.64	20230921	1963	0.61	20240710	1.79	N	007210	500	342 억	2753378	N	N	50	N	N
126	20240710	120222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1973	2	2	0.10	94810908	48097	20.00	1969	1976	1963	2560	1380	1971	1971.24	4.08	-3313	1990	1980	1973	1963	1956	1977	1960	343	589	500	1410	1	1	67560000	1333	4.06	0.46	12	0.07	486.00	4278.00	4260	20230921	-53.69	1963	20240710	0.51	2910	-32.20	20240111	1963	0.51	20240710	4260	-53.69	20230921	1963	0.51	20240710	1.79	N	007210	500	342 억	2753378	N	N	50	N	N
127	20240710	110224	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1976	5	2	0.25	82264745	41742	17.36	1969	1976	1963	2560	1380	1971	1970.79	4.08	-2959	1990	1980	1973	1963	1956	1977	1960	343	589	500	1410	1	1	67560000	1335	4.07	0.46	12	0.06	486.00	4278.00	4260	20230921	-53.62	1963	20240710	0.66	2910	-32.10	20240111	1963	0.66	20240710	4260	-53.62	20230921	1963	0.66	20240710	1.79	N	007210	500	342 억	2753378	N	N	50	N	N
128	20240710	100222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1968	-3	5	-0.15	53394948	27117	11.28	1969	1974	1963	2560	1380	1971	1969.06	4.08	-3810	1990	1980	1973	1963	1956	1977	1960	343	589	500	1410	1	1	67560000	1330	4.05	0.46	12	0.04	486.00	4278.00	4260	20230921	-53.80	1963	20240710	0.25	2910	-32.37	20240111	1963	0.25	20240710	4260	-53.80	20230921	1963	0.25	20240710	1.79	N	007210	500	342 억	2753378	N	N	50	N	N
129	20240710	090223	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1968	-3	5	-0.15	12737695	6475	2.69	1969	1969	1963	2560	1380	1971	1967.21	4.08	-5136	1990	1980	1973	1963	1956	1977	1960	343	589	500	1410	1	1	67560000	1330	4.05	0.46	12	0.01	486.00	4278.00	4260	20230921	-53.80	1963	20240710	0.25	2910	-32.37	20240111	1963	0.25	20240710	4260	-53.80	20230921	1963	0.25	20240710	1.79	N	007210	500	342 억	2753378	N	N	50	N	N
130	20240709	160222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1971	-12	5	-0.61	471343402	238923	225.18	1983	1983	1966	2575	1389	1983	1972.79	4.14	-47280	1990	1986	1979	1975	1968	1988	1977	343	592	500	1420	1	1	67560000	1332	4.06	0.46	12	0.35	486.00	4278.00	4260	20230921	-53.73	1966	20240709	0.25	2910	-32.27	20240111	1966	0.25	20240709	4260	-53.73	20230921	1966	0.25	20240709	1.80	N	007210	500	342 억	2799170	N	N	50	N	N
131	20240709	150223	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1972	-11	5	-0.55	335521882	169998	160.22	1983	1983	1971	2575	1389	1983	1973.68	4.14	-39525	1990	1986	1979	1975	1968	1988	1977	343	592	500	1420	1	1	67560000	1332	4.06	0.46	12	0.25	486.00	4278.00	4260	20230921	-53.71	1971	20240709	0.05	2910	-32.23	20240111	1971	0.05	20240709	4260	-53.71	20230921	1971	0.05	20240709	1.80	N	007210	500	342 억	2799170	N	N	1	N	N
132	20240709	140223	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1974	-9	5	-0.45	258986372	131205	123.66	1983	1983	1972	2575	1389	1983	1973.90	4.14	-30369	1990	1986	1979	1975	1968	1988	1977	343	592	500	1420	1	1	67560000	1334	4.06	0.46	12	0.19	486.00	4278.00	4260	20230921	-53.66	1972	20240709	0.10	2910	-32.16	20240111	1972	0.10	20240709	4260	-53.66	20230921	1972	0.10	20240709	1.80	N	007210	500	342 억	2799170	N	N	1	N	N
133	20240709	130223	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1978	-5	5	-0.25	242141167	122668	115.61	1983	1983	1972	2575	1389	1983	1973.95	4.14	-24971	1990	1986	1979	1975	1968	1988	1977	343	592	500	1420	1	1	67560000	1336	4.07	0.46	12	0.18	486.00	4278.00	4260	20230921	-53.57	1972	20240709	0.30	2910	-32.03	20240111	1972	0.30	20240709	4260	-53.57	20230921	1972	0.30	20240709	1.80	N	007210	500	342 억	2799170	N	N	1	N	N
134	20240709	120224	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1973	-10	5	-0.50	226577661	114789	108.18	1983	1983	1972	2575	1389	1983	1973.86	4.14	-20161	1990	1986	1979	1975	1968	1988	1977	343	592	500	1420	1	1	67560000	1333	4.06	0.46	12	0.17	486.00	4278.00	4260	20230921	-53.69	1972	20240709	0.05	2910	-32.20	20240111	1972	0.05	20240709	4260	-53.69	20230921	1972	0.05	20240709	1.80	N	007210	500	342 억	2799170	N	N	1	N	N
135	20240709	110223	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1973	-10	5	-0.50	126001927	63803	60.13	1983	1983	1972	2575	1389	1983	1974.86	4.14	-14651	1990	1986	1979	1975	1968	1988	1977	343	592	500	1420	1	1	67560000	1333	4.06	0.46	12	0.09	486.00	4278.00	4260	20230921	-53.69	1972	20240709	0.05	2910	-32.20	20240111	1972	0.05	20240709	4260	-53.69	20230921	1972	0.05	20240709	1.80	N	007210	500	342 억	2799170	N	N	1	N	N
136	20240709	100222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1977	-6	5	-0.30	65578701	33195	31.29	1983	1983	1972	2575	1389	1983	1975.56	4.14	-5105	1990	1986	1979	1975	1968	1988	1977	343	592	500	1420	1	1	67560000	1336	4.07	0.46	12	0.05	486.00	4278.00	4260	20230921	-53.59	1972	20240709	0.25	2910	-32.06	20240111	1972	0.25	20240709	4260	-53.59	20230921	1972	0.25	20240709	1.80	N	007210	500	342 억	2799170	N	N	1	N	N
137	20240709	090223	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1972	-11	5	-0.55	11444248	5778	5.45	1983	1983	1972	2575	1389	1983	1980.65	4.14	-2074	1990	1986	1979	1975	1968	1988	1977	343	592	500	1420	1	1	67560000	1332	4.06	0.46	12	0.01	486.00	4278.00	4260	20230921	-53.71	1972	20240709	0.00	2910	-32.23	20240111	1972	0.00	20240709	4260	-53.71	20230921	1972	0.00	20240709	1.80	N	007210	500	342 억	2799170	N	N	1	N	N
138	20240708	160222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1983	5	2	0.25	197719817	99958	43.74	1975	1983	1972	2570	1385	1978	1978.02	4.18	-25028	1994	1986	1980	1972	1966	1983	1969	343	592	500	1420	1	1	67560000	1340	4.08	0.46	12	0.15	486.00	4278.00	4260	20230921	-53.45	1972	20240708	0.56	2910	-31.86	20240111	1972	0.56	20240708	4260	-53.45	20230921	1972	0.56	20240708	1.84	N	007210	500	342 억	2822854	N	N	1	N	N
139	20240708	150222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1979	1	2	0.05	189817380	95968	42.00	1975	1982	1972	2570	1385	1978	1977.92	4.18	-22678	1994	1986	1980	1972	1966	1983	1969	343	592	500	1420	1	1	67560000	1337	4.07	0.46	12	0.14	486.00	4278.00	4260	20230921	-53.54	1972	20240708	0.35	2910	-31.99	20240111	1972	0.35	20240708	4260	-53.54	20230921	1972	0.35	20240708	1.84	N	007210	500	342 억	2822854	N	N	419	N	N
140	20240708	140222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1979	1	2	0.05	184902909	93486	40.91	1975	1982	1972	2570	1385	1978	1977.87	4.18	-22016	1994	1986	1980	1972	1966	1983	1969	343	592	500	1420	1	1	67560000	1337	4.07	0.46	12	0.14	486.00	4278.00	4260	20230921	-53.54	1972	20240708	0.35	2910	-31.99	20240111	1972	0.35	20240708	4260	-53.54	20230921	1972	0.35	20240708	1.84	N	007210	500	342 억	2822854	N	N	419	N	N
141	20240708	130221	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1982	4	2	0.20	180999115	91515	40.05	1975	1982	1972	2570	1385	1978	1977.81	4.18	-21785	1994	1986	1980	1972	1966	1983	1969	343	592	500	1420	1	1	67560000	1339	4.08	0.46	12	0.14	486.00	4278.00	4260	20230921	-53.47	1972	20240708	0.51	2910	-31.89	20240111	1972	0.51	20240708	4260	-53.47	20230921	1972	0.51	20240708	1.84	N	007210	500	342 억	2822854	N	N	419	N	N
142	20240708	120222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1977	-1	5	-0.05	139034352	70312	30.77	1975	1982	1972	2570	1385	1978	1977.39	4.18	-11031	1994	1986	1980	1972	1966	1983	1969	343	592	500	1420	1	1	67560000	1336	4.07	0.46	12	0.10	486.00	4278.00	4260	20230921	-53.59	1972	20240708	0.25	2910	-32.06	20240111	1972	0.25	20240708	4260	-53.59	20230921	1972	0.25	20240708	1.84	N	007210	500	342 억	2822854	N	N	419	N	N
143	20240708	110221	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1976	-2	5	-0.10	82407003	41702	18.25	1975	1981	1972	2570	1385	1978	1976.09	4.18	-4435	1994	1986	1980	1972	1966	1983	1969	343	592	500	1420	1	1	67560000	1335	4.07	0.46	12	0.06	486.00	4278.00	4260	20230921	-53.62	1972	20240708	0.20	2910	-32.10	20240111	1972	0.20	20240708	4260	-53.62	20230921	1972	0.20	20240708	1.84	N	007210	500	342 억	2822854	N	N	419	N	N
144	20240708	100221	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1977	-1	5	-0.05	45247419	22898	10.02	1975	1981	1972	2570	1385	1978	1976.04	4.18	125	1994	1986	1980	1972	1966	1983	1969	343	592	500	1420	1	1	67560000	1336	4.07	0.46	12	0.03	486.00	4278.00	4260	20230921	-53.59	1972	20240708	0.25	2910	-32.06	20240111	1972	0.25	20240708	4260	-53.59	20230921	1972	0.25	20240708	1.84	N	007210	500	342 억	2822854	N	N	419	N	N
145	20240708	090222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1974	-4	5	-0.20	5264989	2666	1.17	1975	1975	1974	2570	1385	1978	1974.86	4.18	-2007	1994	1986	1980	1972	1966	1983	1969	343	592	500	1420	1	1	67560000	1334	4.06	0.46	12	0.00	486.00	4278.00	4260	20230921	-53.66	1974	20240708	0.00	2910	-32.16	20240111	1974	0.00	20240708	4260	-53.66	20230921	1974	0.00	20240708	1.84	N	007210	500	342 억	2822854	N	N	419	N	N
146	20240705	160221	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1978	-10	5	-0.50	446461361	225647	200.72	1982	1988	1974	2580	1392	1988	1978.58	4.27	-67280	2000	1994	1986	1980	1972	1997	1983	343	592	500	1430	1	1	67560000	1336	4.07	0.46	12	0.33	486.00	4278.00	4260	20230921	-53.57	1974	20240705	0.20	2910	-32.03	20240111	1974	0.20	20240705	4260	-53.57	20230921	1974	0.20	20240705	1.82	N	007210	500	342 억	2885528	N	N	419	N	N
147	20240705	150222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1975	-13	5	-0.65	434368074	219526	195.28	1982	1988	1974	2580	1392	1988	1978.66	4.27	-64133	2000	1994	1986	1980	1972	1997	1983	343	592	500	1430	1	1	67560000	1334	4.06	0.46	12	0.32	486.00	4278.00	4260	20230921	-53.64	1974	20240705	0.05	2910	-32.13	20240111	1974	0.05	20240705	4260	-53.64	20230921	1974	0.05	20240705	1.82	N	007210	500	342 억	2885528	N	N	77	N	N
148	20240705	140222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1981	-7	5	-0.35	375851721	189913	168.94	1982	1988	1974	2580	1392	1988	1979.07	4.27	-58066	2000	1994	1986	1980	1972	1997	1983	343	592	500	1430	1	1	67560000	1338	4.08	0.46	12	0.28	486.00	4278.00	4260	20230921	-53.50	1974	20240705	0.35	2910	-31.92	20240111	1974	0.35	20240705	4260	-53.50	20230921	1974	0.35	20240705	1.82	N	007210	500	342 억	2885528	N	N	77	N	N
149	20240705	130221	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1980	-8	5	-0.40	348432069	176068	156.62	1982	1988	1974	2580	1392	1988	1978.96	4.27	-53972	2000	1994	1986	1980	1972	1997	1983	343	592	500	1430	1	1	67560000	1338	4.07	0.46	12	0.26	486.00	4278.00	4260	20230921	-53.52	1974	20240705	0.30	2910	-31.96	20240111	1974	0.30	20240705	4260	-53.52	20230921	1974	0.30	20240705	1.82	N	007210	500	342 억	2885528	N	N	77	N	N
150	20240705	120221	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1975	-13	5	-0.65	328373047	165922	147.60	1982	1988	1974	2580	1392	1988	1979.08	4.27	-52871	2000	1994	1986	1980	1972	1997	1983	343	592	500	1430	1	1	67560000	1334	4.06	0.46	12	0.25	486.00	4278.00	4260	20230921	-53.64	1974	20240705	0.05	2910	-32.13	20240111	1974	0.05	20240705	4260	-53.64	20230921	1974	0.05	20240705	1.82	N	007210	500	342 억	2885528	N	N	77	N	N
151	20240705	110220	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1981	-7	5	-0.35	189950180	95920	85.33	1982	1988	1976	2580	1392	1988	1980.30	4.27	-36256	2000	1994	1986	1980	1972	1997	1983	343	592	500	1430	1	1	67560000	1338	4.08	0.46	12	0.14	486.00	4278.00	4260	20230921	-53.50	1976	20240705	0.25	2910	-31.92	20240111	1976	0.25	20240705	4260	-53.50	20230921	1976	0.25	20240705	1.82	N	007210	500	342 억	2885528	N	N	77	N	N
152	20240705	100221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1980	-8	5	-0.40	79004464	39854	35.45	1982	1988	1980	2580	1392	1988	1982.35	4.27	-8086	2000	1994	1986	1980	1972	1997	1983	343	592	500	1430	1	1	67560000	1338	4.07	0.46	12	0.06	486.00	4278.00	4260	20230921	-53.52	1978	20240704	0.10	2910	-31.96	20240111	1978	0.10	20240704	4260	-53.52	20230921	1978	0.10	20240704	1.82	N	007210	500	342 억	2885528	N	N	77	N	N
153	20240705	090221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1982	-6	5	-0.30	10508564	5302	4.72	1982	1982	1982	2580	1392	1988	1982.00	4.27	-151	2000	1994	1986	1980	1972	1997	1983	343	592	500	1430	1	1	67560000	1339	4.08	0.46	12	0.01	486.00	4278.00	4260	20230921	-53.47	1978	20240704	0.20	2910	-31.89	20240111	1978	0.20	20240704	4260	-53.47	20230921	1978	0.20	20240704	1.82	N	007210	500	342 억	2885528	N	N	77	N	N
154	20240704	160220	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1988	3	2	0.15	222747315	112290	25.38	1979	1992	1978	2580	1390	1985	1983.68	4.30	-22512	2021	2003	1992	1974	1963	1997	1968	343	595	500	1420	1	1	67560000	1343	4.09	0.46	12	0.17	486.00	4278.00	4260	20230921	-53.33	1978	20240704	0.51	2910	-31.68	20240111	1978	0.51	20240704	4260	-53.33	20230921	1978	0.51	20240704	1.80	N	007210	500	342 억	2907276	N	N	77	N	N
155	20240704	150221	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1985	0	3	0.00	200932722	101303	22.90	1979	1992	1978	2580	1390	1985	1983.48	4.30	-21446	2021	2003	1992	1974	1963	1997	1968	343	595	500	1420	1	1	67560000	1341	4.08	0.46	12	0.15	486.00	4278.00	4260	20230921	-53.40	1978	20240704	0.35	2910	-31.79	20240111	1978	0.35	20240704	4260	-53.40	20230921	1978	0.35	20240704	1.80	N	007210	500	342 억	2907276	N	N	69	N	N
156	20240704	140220	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1992	7	2	0.35	191492812	96548	21.82	1979	1992	1978	2580	1390	1985	1983.39	4.30	-19873	2021	2003	1992	1974	1963	1997	1968	343	595	500	1420	1	1	67560000	1346	4.10	0.47	12	0.14	486.00	4278.00	4260	20230921	-53.24	1978	20240704	0.71	2910	-31.55	20240111	1978	0.71	20240704	4260	-53.24	20230921	1978	0.71	20240704	1.80	N	007210	500	342 억	2907276	N	N	69	N	N
157	20240704	130222	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1981	-4	5	-0.20	158030030	79680	18.01	1979	1992	1978	2580	1390	1985	1983.31	4.30	-14954	2021	2003	1992	1974	1963	1997	1968	343	595	500	1420	1	1	67560000	1338	4.08	0.46	12	0.12	486.00	4278.00	4260	20230921	-53.50	1978	20240704	0.15	2910	-31.92	20240111	1978	0.15	20240704	4260	-53.50	20230921	1978	0.15	20240704	1.80	N	007210	500	342 억	2907276	N	N	69	N	N
158	20240704	120220	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1983	-2	5	-0.10	127704810	64375	14.55	1979	1992	1978	2580	1390	1985	1983.76	4.30	-9268	2021	2003	1992	1974	1963	1997	1968	343	595	500	1420	1	1	67560000	1340	4.08	0.46	12	0.10	486.00	4278.00	4260	20230921	-53.45	1978	20240704	0.25	2910	-31.86	20240111	1978	0.25	20240704	4260	-53.45	20230921	1978	0.25	20240704	1.80	N	007210	500	342 억	2907276	N	N	69	N	N
159	20240704	110221	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1992	7	2	0.35	90552321	45671	10.32	1979	1992	1978	2580	1390	1985	1982.71	4.30	-8641	2021	2003	1992	1974	1963	1997	1968	343	595	500	1420	1	1	67560000	1346	4.10	0.47	12	0.07	486.00	4278.00	4260	20230921	-53.24	1978	20240704	0.71	2910	-31.55	20240111	1978	0.71	20240704	4260	-53.24	20230921	1978	0.71	20240704	1.80	N	007210	500	342 억	2907276	N	N	69	N	N
160	20240704	100220	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1989	4	2	0.20	72480040	36586	8.27	1979	1989	1978	2580	1390	1985	1981.09	4.30	-8152	2021	2003	1992	1974	1963	1997	1968	343	595	500	1420	1	1	67560000	1344	4.09	0.46	12	0.05	486.00	4278.00	4260	20230921	-53.31	1978	20240704	0.56	2910	-31.65	20240111	1978	0.56	20240704	4260	-53.31	20230921	1978	0.56	20240704	1.80	N	007210	500	342 억	2907276	N	N	69	N	N
161	20240704	090221	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1978	-7	5	-0.35	40792231	20620	4.66	1979	1979	1978	2580	1390	1985	1978.28	4.30	-4819	2021	2003	1992	1974	1963	1997	1968	343	595	500	1420	1	1	67560000	1336	4.07	0.46	12	0.03	486.00	4278.00	4260	20230921	-53.57	1978	20240704	0.00	2910	-32.03	20240111	1978	0.00	20240704	4260	-53.57	20230921	1978	0.00	20240704	1.80	N	007210	500	342 억	2907276	N	N	69	N	N
162	20240703	160219	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1985	-15	5	-0.75	876378570	439792	130.74	2010	2010	1981	2600	1400	2000	1992.71	4.69	-229546	2033	2016	2008	1991	1983	2012	1987	343	600	500	1440	1	1	67560000	1341	4.08	0.46	12	0.65	486.00	4278.00	4260	20230921	-53.40	1981	20240703	0.20	2910	-31.79	20240111	1981	0.20	20240703	4260	-53.40	20230921	1981	0.20	20240703	1.81	N	007210	500	342 억	3168236	N	N	69	N	N
163	20240703	150220	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1987	-13	5	-0.65	832776054	417838	124.22	2010	2010	1981	2600	1400	2000	1993.06	4.69	-223507	2033	2016	2008	1991	1983	2012	1987	343	600	500	1440	1	1	67560000	1342	4.09	0.46	12	0.62	486.00	4278.00	4260	20230921	-53.36	1981	20240703	0.30	2910	-31.72	20240111	1981	0.30	20240703	4260	-53.36	20230921	1981	0.30	20240703	1.81	N	007210	500	342 억	3168236	N	N	87	N	N
164	20240703	140220	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1983	-17	5	-0.85	766579066	384477	114.30	2010	2010	1983	2600	1400	2000	1993.82	4.69	-203652	2033	2016	2008	1991	1983	2012	1987	343	600	500	1440	1	1	67560000	1340	4.08	0.46	12	0.57	486.00	4278.00	4260	20230921	-53.45	1983	20240703	0.00	2910	-31.86	20240111	1983	0.00	20240703	4260	-53.45	20230921	1983	0.00	20240703	1.81	N	007210	500	342 억	3168236	N	N	87	N	N
165	20240703	130220	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1988	-12	5	-0.60	565457796	283263	84.21	2010	2010	1986	2600	1400	2000	1996.23	4.69	-170814	2033	2016	2008	1991	1983	2012	1987	343	600	500	1440	1	1	67560000	1343	4.09	0.46	12	0.42	486.00	4278.00	4260	20230921	-53.33	1986	20240703	0.10	2910	-31.68	20240111	1986	0.10	20240703	4260	-53.33	20230921	1986	0.10	20240703	1.81	N	007210	500	342 억	3168236	N	N	87	N	N
166	20240703	120220	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1996	-4	5	-0.20	457266754	228941	68.06	2010	2010	1986	2600	1400	2000	1997.31	4.69	-132558	2033	2016	2008	1991	1983	2012	1987	343	600	500	1440	1	1	67560000	1348	4.11	0.47	12	0.34	486.00	4278.00	4260	20230921	-53.15	1986	20240703	0.50	2910	-31.41	20240111	1986	0.50	20240703	4260	-53.15	20230921	1986	0.50	20240703	1.81	N	007210	500	342 억	3168236	N	N	87	N	N
167	20240703	110221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2000	0	3	0.00	158986744	79424	23.61	2010	2010	1999	2600	1400	2000	2001.75	4.69	-15049	2033	2016	2008	1991	1983	2012	1987	343	600	500	1440	5	1	67560000	1351	4.12	0.47	12	0.12	486.00	4278.00	4260	20230921	-53.05	1997	20240530	0.15	2910	-31.27	20240111	1997	0.15	20240530	4260	-53.05	20230921	1997	0.15	20240530	1.81	N	007210	500	342 억	3168236	N	N	87	N	N
168	20240703	100221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2005	5	2	0.25	134542799	67215	19.98	2010	2010	1999	2600	1400	2000	2001.68	4.69	-10989	2033	2016	2008	1991	1983	2012	1987	343	600	500	1440	5	1	67560000	1355	4.13	0.47	12	0.10	486.00	4278.00	4260	20230921	-52.93	1997	20240530	0.40	2910	-31.10	20240111	1997	0.40	20240530	4260	-52.93	20230921	1997	0.40	20240530	1.81	N	007210	500	342 억	3168236	N	N	87	N	N
169	20240703	090220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2005	5	2	0.25	5560180	2768	0.82	2010	2010	2005	2600	1400	2000	2008.74	4.69	-700	2033	2016	2008	1991	1983	2012	1987	343	600	500	1440	5	1	67560000	1355	4.13	0.47	12	0.00	486.00	4278.00	4260	20230921	-52.93	1997	20240530	0.40	2910	-31.10	20240111	1997	0.40	20240530	4260	-52.93	20230921	1997	0.40	20240530	1.81	N	007210	500	342 억	3168236	N	N	87	N	N
170	20240702	160220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2000	-15	5	-0.74	664050560	331012	144.80	2015	2025	2000	2615	1415	2015	2006.18	4.85	-43230	2038	2026	2018	2006	1998	2032	2012	343	600	500	1450	5	1	67560000	1351	4.12	0.47	12	0.49	486.00	4278.00	4260	20230921	-53.05	1997	20240530	0.15	2910	-31.27	20240111	1997	0.15	20240530	4260	-53.05	20230921	1997	0.15	20240530	1.81	N	007210	500	342 억	3274346	N	N	87	N	N
171	20240702	150220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2000	-15	5	-0.74	631899620	314946	137.78	2015	2025	2000	2615	1415	2015	2006.37	4.85	-42844	2038	2026	2018	2006	1998	2032	2012	343	600	500	1450	5	1	67560000	1351	4.12	0.47	12	0.47	486.00	4278.00	4260	20230921	-53.05	1997	20240530	0.15	2910	-31.27	20240111	1997	0.15	20240530	4260	-53.05	20230921	1997	0.15	20240530	1.81	N	007210	500	342 억	3274346	N	N	100	N	N
172	20240702	140220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2000	-15	5	-0.74	539071240	268645	117.52	2015	2025	2000	2615	1415	2015	2006.63	4.85	-44268	2038	2026	2018	2006	1998	2032	2012	343	600	500	1450	5	1	67560000	1351	4.12	0.47	12	0.40	486.00	4278.00	4260	20230921	-53.05	1997	20240530	0.15	2910	-31.27	20240111	1997	0.15	20240530	4260	-53.05	20230921	1997	0.15	20240530	1.81	N	007210	500	342 억	3274346	N	N	100	N	N
173	20240702	130220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2005	-10	5	-0.50	430582800	214439	93.81	2015	2025	2000	2615	1415	2015	2007.95	4.85	-40462	2038	2026	2018	2006	1998	2032	2012	343	600	500	1450	5	1	67560000	1355	4.13	0.47	12	0.32	486.00	4278.00	4260	20230921	-52.93	1997	20240530	0.40	2910	-31.10	20240111	1997	0.40	20240530	4260	-52.93	20230921	1997	0.40	20240530	1.81	N	007210	500	342 억	3274346	N	N	100	N	N
174	20240702	120221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2010	-5	5	-0.25	316404070	157483	68.89	2015	2025	2000	2615	1415	2015	2009.13	4.85	-39307	2038	2026	2018	2006	1998	2032	2012	343	600	500	1450	5	1	67560000	1358	4.14	0.47	12	0.23	486.00	4278.00	4260	20230921	-52.82	1997	20240530	0.65	2910	-30.93	20240111	1997	0.65	20240530	4260	-52.82	20230921	1997	0.65	20240530	1.81	N	007210	500	342 억	3274346	N	N	100	N	N
175	20240702	110219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2005	-10	5	-0.50	267386675	133062	58.21	2015	2025	2000	2615	1415	2015	2009.49	4.85	-38344	2038	2026	2018	2006	1998	2032	2012	343	600	500	1450	5	1	67560000	1355	4.13	0.47	12	0.20	486.00	4278.00	4260	20230921	-52.93	1997	20240530	0.40	2910	-31.10	20240111	1997	0.40	20240530	4260	-52.93	20230921	1997	0.40	20240530	1.81	N	007210	500	342 억	3274346	N	N	100	N	N
176	20240702	100220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2010	-5	5	-0.25	189035560	93994	41.12	2015	2025	2005	2615	1415	2015	2011.14	4.85	-31089	2038	2026	2018	2006	1998	2032	2012	343	600	500	1450	5	1	67560000	1358	4.14	0.47	12	0.14	486.00	4278.00	4260	20230921	-52.82	1997	20240530	0.65	2910	-30.93	20240111	1997	0.65	20240530	4260	-52.82	20230921	1997	0.65	20240530	1.81	N	007210	500	342 억	3274346	N	N	100	N	N
177	20240702	090220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2020	5	2	0.25	14979730	7431	3.25	2015	2020	2010	2615	1415	2015	2015.84	4.85	3514	2038	2026	2018	2006	1998	2032	2012	343	600	500	1450	5	1	67560000	1365	4.16	0.47	12	0.01	486.00	4278.00	4260	20230921	-52.58	1997	20240530	1.15	2910	-30.58	20240111	1997	1.15	20240530	4260	-52.58	20230921	1997	1.15	20240530	1.81	N	007210	500	342 억	3274346	N	N	100	N	N
178	20240701	160219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2015	-10	5	-0.49	444867085	220696	120.01	2010	2030	2010	2630	1420	2025	2015.75	4.92	11123	2068	2046	2033	2011	1998	2040	2005	343	605	500	1450	5	1	67560000	1361	4.15	0.47	12	0.33	486.00	4278.00	4260	20230921	-52.70	1997	20240530	0.90	2910	-30.76	20240111	1997	0.90	20240530	4260	-52.70	20230921	1997	0.90	20240530	1.87	N	007210	500	342 억	3325010	N	N	100	N	N
179	20240701	150220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2010	-15	5	-0.74	402657540	199743	108.62	2010	2030	2010	2630	1420	2025	2015.88	4.92	10690	2068	2046	2033	2011	1998	2040	2005	343	605	500	1450	5	1	67560000	1358	4.14	0.47	12	0.30	486.00	4278.00	4260	20230921	-52.82	1997	20240530	0.65	2910	-30.93	20240111	1997	0.65	20240530	4260	-52.82	20230921	1997	0.65	20240530	1.87	N	007210	500	342 억	3325010	N	N	64	N	N
180	20240701	140219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2015	-10	5	-0.49	321908820	159666	86.83	2010	2030	2010	2630	1420	2025	2016.14	4.92	9932	2068	2046	2033	2011	1998	2040	2005	343	605	500	1450	5	1	67560000	1361	4.15	0.47	12	0.24	486.00	4278.00	4260	20230921	-52.70	1997	20240530	0.90	2910	-30.76	20240111	1997	0.90	20240530	4260	-52.70	20230921	1997	0.90	20240530	1.87	N	007210	500	342 억	3325010	N	N	64	N	N
181	20240701	130220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2015	-10	5	-0.49	283079345	140412	76.36	2010	2030	2010	2630	1420	2025	2016.06	4.92	10852	2068	2046	2033	2011	1998	2040	2005	343	605	500	1450	5	1	67560000	1361	4.15	0.47	12	0.21	486.00	4278.00	4260	20230921	-52.70	1997	20240530	0.90	2910	-30.76	20240111	1997	0.90	20240530	4260	-52.70	20230921	1997	0.90	20240530	1.87	N	007210	500	342 억	3325010	N	N	64	N	N
182	20240701	120220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2020	-5	5	-0.25	184301325	91378	49.69	2010	2030	2010	2630	1420	2025	2016.91	4.92	-4963	2068	2046	2033	2011	1998	2040	2005	343	605	500	1450	5	1	67560000	1365	4.16	0.47	12	0.14	486.00	4278.00	4260	20230921	-52.58	1997	20240530	1.15	2910	-30.58	20240111	1997	1.15	20240530	4260	-52.58	20230921	1997	1.15	20240530	1.87	N	007210	500	342 억	3325010	N	N	64	N	N
183	20240701	110219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2020	-5	5	-0.25	137794435	68328	37.16	2010	2030	2010	2630	1420	2025	2016.66	4.92	-3643	2068	2046	2033	2011	1998	2040	2005	343	605	500	1450	5	1	67560000	1365	4.16	0.47	12	0.10	486.00	4278.00	4260	20230921	-52.58	1997	20240530	1.15	2910	-30.58	20240111	1997	1.15	20240530	4260	-52.58	20230921	1997	1.15	20240530	1.87	N	007210	500	342 억	3325010	N	N	64	N	N
184	20240701	100219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2015	-10	5	-0.49	83261250	41296	22.46	2010	2030	2010	2630	1420	2025	2016.21	4.92	6158	2068	2046	2033	2011	1998	2040	2005	343	605	500	1450	5	1	67560000	1361	4.15	0.47	12	0.06	486.00	4278.00	4260	20230921	-52.70	1997	20240530	0.90	2910	-30.76	20240111	1997	0.90	20240530	4260	-52.70	20230921	1997	0.90	20240530	1.87	N	007210	500	342 억	3325010	N	N	64	N	N
185	20240701	090219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2020	-5	5	-0.25	20893450	10387	5.65	2010	2025	2010	2630	1420	2025	2011.50	4.92	723	2068	2046	2033	2011	1998	2040	2005	343	605	500	1450	5	1	67560000	1365	4.16	0.47	12	0.02	486.00	4278.00	4260	20230921	-52.58	1997	20240530	1.15	2910	-30.58	20240111	1997	1.15	20240530	4260	-52.58	20230921	1997	1.15	20240530	1.87	N	007210	500	342 억	3325010	N	N	64	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History