KissMeData/007210/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	20240830	160223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	0	3	0.00	347622605	160810	41.87	2155	2180	2145	2825	1525	2175	2161.69	4.00	-31269	2225	2200	2150	2125	2075	2212	2137	343	650	500	1560	5	1	67560000	1469	4.48	0.51	12	0.24	486.00	4278.00	4260	20230921	-48.94	1860	20240805	16.94	2910	-25.26	20240111	1860	16.94	20240805	4260	-48.94	20230921	1860	16.94	20240805	1.60	N	007210	500	342 억	2699355	N	N	5	N	N
3	20240830	150225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	-5	5	-0.23	303852530	140652	36.62	2155	2180	2145	2825	1525	2175	2160.31	4.00	-27002	2225	2200	2150	2125	2075	2212	2137	343	650	500	1560	5	1	67560000	1466	4.47	0.51	12	0.21	486.00	4278.00	4260	20230921	-49.06	1860	20240805	16.67	2910	-25.43	20240111	1860	16.67	20240805	4260	-49.06	20230921	1860	16.67	20240805	1.60	N	007210	500	342 억	2699355	N	N	0	N	N
4	20240830	140226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2160	-15	5	-0.69	262605065	121566	31.65	2155	2180	2145	2825	1525	2175	2160.19	4.00	-25751	2225	2200	2150	2125	2075	2212	2137	343	650	500	1560	5	1	67560000	1459	4.44	0.50	12	0.18	486.00	4278.00	4260	20230921	-49.30	1860	20240805	16.13	2910	-25.77	20240111	1860	16.13	20240805	4260	-49.30	20230921	1860	16.13	20240805	1.60	N	007210	500	342 억	2699355	N	N	0	N	N
5	20240830	130224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2160	-15	5	-0.69	220509500	101995	26.55	2155	2180	2145	2825	1525	2175	2161.96	4.00	-24300	2225	2200	2150	2125	2075	2212	2137	343	650	500	1560	5	1	67560000	1459	4.44	0.50	12	0.15	486.00	4278.00	4260	20230921	-49.30	1860	20240805	16.13	2910	-25.77	20240111	1860	16.13	20240805	4260	-49.30	20230921	1860	16.13	20240805	1.60	N	007210	500	342 억	2699355	N	N	0	N	N
6	20240830	120225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	-20	5	-0.92	203735130	94197	24.52	2155	2180	2150	2825	1525	2175	2162.86	4.00	-20811	2225	2200	2150	2125	2075	2212	2137	343	650	500	1560	5	1	67560000	1456	4.43	0.50	12	0.14	486.00	4278.00	4260	20230921	-49.41	1860	20240805	15.86	2910	-25.95	20240111	1860	15.86	20240805	4260	-49.41	20230921	1860	15.86	20240805	1.60	N	007210	500	342 억	2699355	N	N	0	N	N
7	20240830	110225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	0	3	0.00	113533560	52442	13.65	2155	2175	2150	2825	1525	2175	2164.94	4.00	-2165	2225	2200	2150	2125	2075	2212	2137	343	650	500	1560	5	1	67560000	1469	4.48	0.51	12	0.08	486.00	4278.00	4260	20230921	-48.94	1860	20240805	16.94	2910	-25.26	20240111	1860	16.94	20240805	4260	-48.94	20230921	1860	16.94	20240805	1.60	N	007210	500	342 억	2699355	N	N	0	N	N
8	20240830	100227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2160	-15	5	-0.69	51547740	23890	6.22	2155	2170	2150	2825	1525	2175	2157.71	4.00	1756	2225	2200	2150	2125	2075	2212	2137	343	650	500	1560	5	1	67560000	1459	4.44	0.50	12	0.04	486.00	4278.00	4260	20230921	-49.30	1860	20240805	16.13	2910	-25.77	20240111	1860	16.13	20240805	4260	-49.30	20230921	1860	16.13	20240805	1.60	N	007210	500	342 억	2699355	N	N	0	N	N
9	20240830	090226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	-20	5	-0.92	22066950	10228	2.66	2155	2170	2155	2825	1525	2175	2157.50	4.00	2273	2225	2200	2150	2125	2075	2212	2137	343	650	500	1560	5	1	67560000	1456	4.43	0.50	12	0.02	486.00	4278.00	4260	20230921	-49.41	1860	20240805	15.86	2910	-25.95	20240111	1860	15.86	20240805	4260	-49.41	20230921	1860	15.86	20240805	1.60	N	007210	500	342 억	2699355	N	N	0	N	N
10	20240829	160226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	-15	5	-0.68	815062635	381845	110.68	2160	2175	2100	2845	1535	2190	2134.50	4.07	-47755	2313	2251	2213	2151	2113	2232	2132	343	655	500	1570	5	1	67560000	1469	4.48	0.51	12	0.57	486.00	4278.00	4260	20230921	-48.94	1860	20240805	16.94	2910	-25.26	20240111	1860	16.94	20240805	4260	-48.94	20230921	1860	16.94	20240805	1.61	N	007210	500	342 억	2749815	N	N	74	N	N
11	20240829	150227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2145	-45	5	-2.05	690959915	324477	94.06	2160	2170	2100	2845	1535	2190	2129.46	4.07	-27220	2313	2251	2213	2151	2113	2232	2132	343	655	500	1570	5	1	67560000	1449	4.41	0.50	12	0.48	486.00	4278.00	4260	20230921	-49.65	1860	20240805	15.32	2910	-26.29	20240111	1860	15.32	20240805	4260	-49.65	20230921	1860	15.32	20240805	1.61	N	007210	500	342 억	2749815	N	N	74	N	N
12	20240829	140228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	-60	5	-2.74	600424805	282113	81.78	2160	2170	2100	2845	1535	2190	2128.31	4.07	-21836	2313	2251	2213	2151	2113	2232	2132	343	655	500	1570	5	1	67560000	1439	4.38	0.50	12	0.42	486.00	4278.00	4260	20230921	-50.00	1860	20240805	14.52	2910	-26.80	20240111	1860	14.52	20240805	4260	-50.00	20230921	1860	14.52	20240805	1.61	N	007210	500	342 억	2749815	N	N	74	N	N
13	20240829	130228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2125	-65	5	-2.97	551645530	259192	75.13	2160	2170	2100	2845	1535	2190	2128.33	4.07	-30973	2313	2251	2213	2151	2113	2232	2132	343	655	500	1570	5	1	67560000	1436	4.37	0.50	12	0.38	486.00	4278.00	4260	20230921	-50.12	1860	20240805	14.25	2910	-26.98	20240111	1860	14.25	20240805	4260	-50.12	20230921	1860	14.25	20240805	1.61	N	007210	500	342 억	2749815	N	N	74	N	N
14	20240829	120225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2145	-45	5	-2.05	486676370	228687	66.29	2160	2170	2100	2845	1535	2190	2128.13	4.07	-19974	2313	2251	2213	2151	2113	2232	2132	343	655	500	1570	5	1	67560000	1449	4.41	0.50	12	0.34	486.00	4278.00	4260	20230921	-49.65	1860	20240805	15.32	2910	-26.29	20240111	1860	15.32	20240805	4260	-49.65	20230921	1860	15.32	20240805	1.61	N	007210	500	342 억	2749815	N	N	74	N	N
15	20240829	110229	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2125	-65	5	-2.97	385325700	181116	52.50	2160	2170	2100	2845	1535	2190	2127.51	4.07	-6492	2313	2251	2213	2151	2113	2232	2132	343	655	500	1570	5	1	67560000	1436	4.37	0.50	12	0.27	486.00	4278.00	4260	20230921	-50.12	1860	20240805	14.25	2910	-26.98	20240111	1860	14.25	20240805	4260	-50.12	20230921	1860	14.25	20240805	1.61	N	007210	500	342 억	2749815	N	N	74	N	N
16	20240829	100226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	-50	5	-2.28	131785290	61389	17.79	2160	2170	2135	2845	1535	2190	2146.72	4.07	567	2313	2251	2213	2151	2113	2232	2132	343	655	500	1570	5	1	67560000	1446	4.40	0.50	12	0.09	486.00	4278.00	4260	20230921	-49.77	1860	20240805	15.05	2910	-26.46	20240111	1860	15.05	20240805	4260	-49.77	20230921	1860	15.05	20240805	1.61	N	007210	500	342 억	2749815	N	N	74	N	N
17	20240829	090228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	-20	5	-0.91	4499610	2082	0.60	2160	2170	2155	2845	1535	2190	2161.20	4.07	166	2313	2251	2213	2151	2113	2232	2132	343	655	500	1570	5	1	67560000	1466	4.47	0.51	12	0.00	486.00	4278.00	4260	20230921	-49.06	1860	20240805	16.67	2910	-25.43	20240111	1860	16.67	20240805	4260	-49.06	20230921	1860	16.67	20240805	1.61	N	007210	500	342 억	2749815	N	N	74	N	N
18	20240828	160221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2190	-80	5	-3.52	757672805	343462	180.71	2250	2275	2175	2950	1590	2270	2205.96	4.23	-98494	2323	2296	2258	2231	2193	2310	2245	343	680	500	1630	5	1	67560000	1480	4.51	0.51	12	0.51	486.00	4278.00	4260	20230921	-48.59	1860	20240805	17.74	2910	-24.74	20240111	1860	17.74	20240805	4260	-48.59	20230921	1860	17.74	20240805	1.65	N	007210	500	342 억	2859910	N	N	74	N	N
19	20240828	150223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2180	-90	5	-3.96	703242465	318490	167.57	2250	2275	2180	2950	1590	2270	2208.01	4.23	-97491	2323	2296	2258	2231	2193	2310	2245	343	680	500	1630	5	1	67560000	1473	4.49	0.51	12	0.47	486.00	4278.00	4260	20230921	-48.83	1860	20240805	17.20	2910	-25.09	20240111	1860	17.20	20240805	4260	-48.83	20230921	1860	17.20	20240805	1.65	N	007210	500	342 억	2859910	N	N	18	N	N
20	20240828	140223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	-75	5	-3.30	640959290	290046	152.60	2250	2275	2185	2950	1590	2270	2209.81	4.23	-89314	2323	2296	2258	2231	2193	2310	2245	343	680	500	1630	5	1	67560000	1483	4.52	0.51	12	0.43	486.00	4278.00	4260	20230921	-48.47	1860	20240805	18.01	2910	-24.57	20240111	1860	18.01	20240805	4260	-48.47	20230921	1860	18.01	20240805	1.65	N	007210	500	342 억	2859910	N	N	18	N	N
21	20240828	130224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2190	-80	5	-3.52	567123265	256329	134.86	2250	2275	2185	2950	1590	2270	2212.44	4.23	-71230	2323	2296	2258	2231	2193	2310	2245	343	680	500	1630	5	1	67560000	1480	4.51	0.51	12	0.38	486.00	4278.00	4260	20230921	-48.59	1860	20240805	17.74	2910	-24.74	20240111	1860	17.74	20240805	4260	-48.59	20230921	1860	17.74	20240805	1.65	N	007210	500	342 억	2859910	N	N	18	N	N
22	20240828	120223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	-85	5	-3.74	534813030	241589	127.11	2250	2275	2185	2950	1590	2270	2213.68	4.23	-63185	2323	2296	2258	2231	2193	2310	2245	343	680	500	1630	5	1	67560000	1476	4.50	0.51	12	0.36	486.00	4278.00	4260	20230921	-48.71	1860	20240805	17.47	2910	-24.91	20240111	1860	17.47	20240805	4260	-48.71	20230921	1860	17.47	20240805	1.65	N	007210	500	342 억	2859910	N	N	18	N	N
23	20240828	110223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2210	-60	5	-2.64	331105535	148987	78.39	2250	2275	2205	2950	1590	2270	2222.31	4.23	-17974	2323	2296	2258	2231	2193	2310	2245	343	680	500	1630	5	1	67560000	1493	4.55	0.52	12	0.22	486.00	4278.00	4260	20230921	-48.12	1860	20240805	18.82	2910	-24.05	20240111	1860	18.82	20240805	4260	-48.12	20230921	1860	18.82	20240805	1.65	N	007210	500	342 억	2859910	N	N	18	N	N
24	20240828	100227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2235	-35	5	-1.54	156865430	70219	36.94	2250	2275	2220	2950	1590	2270	2233.84	4.23	-10735	2323	2296	2258	2231	2193	2310	2245	343	680	500	1630	5	1	67560000	1510	4.60	0.52	12	0.10	486.00	4278.00	4260	20230921	-47.54	1860	20240805	20.16	2910	-23.20	20240111	1860	20.16	20240805	4260	-47.54	20230921	1860	20.16	20240805	1.65	N	007210	500	342 억	2859910	N	N	18	N	N
25	20240828	090227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2275	5	2	0.22	4971405	2198	1.16	2250	2275	2250	2950	1590	2270	2260.95	4.23	-584	2323	2296	2258	2231	2193	2310	2245	343	680	500	1630	5	1	67560000	1537	4.68	0.53	12	0.00	486.00	4278.00	4260	20230921	-46.60	1860	20240805	22.31	2910	-21.82	20240111	1860	22.31	20240805	4260	-46.60	20230921	1860	22.31	20240805	1.65	N	007210	500	342 억	2859910	N	N	18	N	N
26	20240827	160224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2270	0	3	0.00	427365455	189680	49.96	2245	2285	2220	2950	1590	2270	2253.08	4.22	9443	2396	2332	2291	2227	2186	2312	2207	343	680	500	1630	5	1	67560000	1534	4.67	0.53	12	0.28	486.00	4278.00	4260	20230921	-46.71	1860	20240805	22.04	2910	-21.99	20240111	1860	22.04	20240805	4260	-46.71	20230921	1860	22.04	20240805	1.71	N	007210	500	342 억	2849139	N	N	18	N	N
27	20240827	150223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2250	-20	5	-0.88	382688380	169933	44.76	2245	2285	2220	2950	1590	2270	2252.00	4.22	14806	2396	2332	2291	2227	2186	2312	2207	343	680	500	1630	5	1	67560000	1520	4.63	0.53	12	0.25	486.00	4278.00	4260	20230921	-47.18	1860	20240805	20.97	2910	-22.68	20240111	1860	20.97	20240805	4260	-47.18	20230921	1860	20.97	20240805	1.71	N	007210	500	342 억	2849139	N	N	0	N	N
28	20240827	140223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2260	-10	5	-0.44	313411890	139171	36.65	2245	2285	2220	2950	1590	2270	2251.99	4.22	17081	2396	2332	2291	2227	2186	2312	2207	343	680	500	1630	5	1	67560000	1527	4.65	0.53	12	0.21	486.00	4278.00	4260	20230921	-46.95	1860	20240805	21.51	2910	-22.34	20240111	1860	21.51	20240805	4260	-46.95	20230921	1860	21.51	20240805	1.71	N	007210	500	342 억	2849139	N	N	0	N	N
29	20240827	130223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2265	-5	5	-0.22	275349380	122329	32.22	2245	2285	2220	2950	1590	2270	2250.89	4.22	17005	2396	2332	2291	2227	2186	2312	2207	343	680	500	1630	5	1	67560000	1530	4.66	0.53	12	0.18	486.00	4278.00	4260	20230921	-46.83	1860	20240805	21.77	2910	-22.16	20240111	1860	21.77	20240805	4260	-46.83	20230921	1860	21.77	20240805	1.71	N	007210	500	342 억	2849139	N	N	0	N	N
30	20240827	120224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2280	10	2	0.44	261274790	116109	30.58	2245	2285	2220	2950	1590	2270	2250.25	4.22	18957	2396	2332	2291	2227	2186	2312	2207	343	680	500	1630	5	1	67560000	1540	4.69	0.53	12	0.17	486.00	4278.00	4260	20230921	-46.48	1860	20240805	22.58	2910	-21.65	20240111	1860	22.58	20240805	4260	-46.48	20230921	1860	22.58	20240805	1.71	N	007210	500	342 억	2849139	N	N	0	N	N
31	20240827	110225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2275	5	2	0.22	215372240	95887	25.25	2245	2285	2220	2950	1590	2270	2246.10	4.22	21485	2396	2332	2291	2227	2186	2312	2207	343	680	500	1630	5	1	67560000	1537	4.68	0.53	12	0.14	486.00	4278.00	4260	20230921	-46.60	1860	20240805	22.31	2910	-21.82	20240111	1860	22.31	20240805	4260	-46.60	20230921	1860	22.31	20240805	1.71	N	007210	500	342 억	2849139	N	N	0	N	N
32	20240827	100223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2260	-10	5	-0.44	181175505	80709	21.26	2245	2285	2220	2950	1590	2270	2244.80	4.22	17103	2396	2332	2291	2227	2186	2312	2207	343	680	500	1630	5	1	67560000	1527	4.65	0.53	12	0.12	486.00	4278.00	4260	20230921	-46.95	1860	20240805	21.51	2910	-22.34	20240111	1860	21.51	20240805	4260	-46.95	20230921	1860	21.51	20240805	1.71	N	007210	500	342 억	2849139	N	N	0	N	N
33	20240827	090223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2260	-10	5	-0.44	9913940	4410	1.16	2245	2260	2245	2950	1590	2270	2248.06	4.22	1269	2396	2332	2291	2227	2186	2312	2207	343	680	500	1630	5	1	67560000	1527	4.65	0.53	12	0.01	486.00	4278.00	4260	20230921	-46.95	1860	20240805	21.51	2910	-22.34	20240111	1860	21.51	20240805	4260	-46.95	20230921	1860	21.51	20240805	1.71	N	007210	500	342 억	2849139	N	N	0	N	N
34	20240826	160221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2270	-40	5	-1.73	860713085	377584	63.49	2355	2355	2250	3000	1620	2310	2279.55	4.42	-136267	2386	2347	2276	2237	2166	2367	2257	343	690	500	1660	5	1	67560000	1534	4.67	0.53	12	0.56	486.00	4278.00	4260	20230921	-46.71	1860	20240805	22.04	2910	-21.99	20240111	1860	22.04	20240805	4260	-46.71	20230921	1860	22.04	20240805	1.72	N	007210	500	342 억	2988044	N	N	0	N	N
35	20240826	150223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2265	-45	5	-1.95	781927415	342767	57.64	2355	2355	2250	3000	1620	2310	2281.22	4.42	-133967	2386	2347	2276	2237	2166	2367	2257	343	690	500	1660	5	1	67560000	1530	4.66	0.53	12	0.51	486.00	4278.00	4260	20230921	-46.83	1860	20240805	21.77	2910	-22.16	20240111	1860	21.77	20240805	4260	-46.83	20230921	1860	21.77	20240805	1.72	N	007210	500	342 억	2988044	N	N	0	N	N
36	20240826	140223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2270	-40	5	-1.73	719731800	315373	53.03	2355	2355	2250	3000	1620	2310	2282.16	4.42	-114948	2386	2347	2276	2237	2166	2367	2257	343	690	500	1660	5	1	67560000	1534	4.67	0.53	12	0.47	486.00	4278.00	4260	20230921	-46.71	1860	20240805	22.04	2910	-21.99	20240111	1860	22.04	20240805	4260	-46.71	20230921	1860	22.04	20240805	1.72	N	007210	500	342 억	2988044	N	N	0	N	N
37	20240826	130223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2255	-55	5	-2.38	648329210	283831	47.73	2355	2355	2250	3000	1620	2310	2284.21	4.42	-101652	2386	2347	2276	2237	2166	2367	2257	343	690	500	1660	5	1	67560000	1523	4.64	0.53	12	0.42	486.00	4278.00	4260	20230921	-47.07	1860	20240805	21.24	2910	-22.51	20240111	1860	21.24	20240805	4260	-47.07	20230921	1860	21.24	20240805	1.72	N	007210	500	342 억	2988044	N	N	0	N	N
38	20240826	120221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2255	-55	5	-2.38	574512790	251151	42.23	2355	2355	2250	3000	1620	2310	2287.52	4.42	-84909	2386	2347	2276	2237	2166	2367	2257	343	690	500	1660	5	1	67560000	1523	4.64	0.53	12	0.37	486.00	4278.00	4260	20230921	-47.07	1860	20240805	21.24	2910	-22.51	20240111	1860	21.24	20240805	4260	-47.07	20230921	1860	21.24	20240805	1.72	N	007210	500	342 억	2988044	N	N	0	N	N
39	20240826	110223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2275	-35	5	-1.52	471180590	205448	34.55	2355	2355	2260	3000	1620	2310	2293.43	4.42	-58152	2386	2347	2276	2237	2166	2367	2257	343	690	500	1660	5	1	67560000	1537	4.68	0.53	12	0.30	486.00	4278.00	4260	20230921	-46.60	1860	20240805	22.31	2910	-21.82	20240111	1860	22.31	20240805	4260	-46.60	20230921	1860	22.31	20240805	1.72	N	007210	500	342 억	2988044	N	N	0	N	N
40	20240826	100223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2300	-10	5	-0.43	369894295	161013	27.08	2355	2355	2260	3000	1620	2310	2297.29	4.42	-42676	2386	2347	2276	2237	2166	2367	2257	343	690	500	1660	5	1	67560000	1554	4.73	0.54	12	0.24	486.00	4278.00	4260	20230921	-46.01	1860	20240805	23.66	2910	-20.96	20240111	1860	23.66	20240805	4260	-46.01	20230921	1860	23.66	20240805	1.72	N	007210	500	342 억	2988044	N	N	0	N	N
41	20240826	090221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2300	-10	5	-0.43	114208250	49057	8.25	2355	2355	2300	3000	1620	2310	2328.07	4.42	-26591	2386	2347	2276	2237	2166	2367	2257	343	690	500	1660	5	1	67560000	1554	4.73	0.54	12	0.07	486.00	4278.00	4260	20230921	-46.01	1860	20240805	23.66	2910	-20.96	20240111	1860	23.66	20240805	4260	-46.01	20230921	1860	23.66	20240805	1.72	N	007210	500	342 억	2988044	N	N	0	N	N
42	20240823	160223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2310	70	2	3.12	1348989450	590640	133.87	2205	2315	2205	2910	1570	2240	2283.88	4.28	100176	2353	2296	2248	2191	2143	2272	2167	343	670	500	1610	5	1	67560000	1561	4.75	0.54	12	0.87	486.00	4278.00	4260	20230921	-45.77	1860	20240805	24.19	2910	-20.62	20240111	1860	24.19	20240805	4260	-45.77	20230921	1860	24.19	20240805	1.74	N	007210	500	342 억	2888445	N	N	0	N	N
43	20240823	150223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2310	70	2	3.12	1211560835	531114	120.38	2205	2315	2205	2910	1570	2240	2281.17	4.28	101084	2353	2296	2248	2191	2143	2272	2167	343	670	500	1610	5	1	67560000	1561	4.75	0.54	12	0.79	486.00	4278.00	4260	20230921	-45.77	1860	20240805	24.19	2910	-20.62	20240111	1860	24.19	20240805	4260	-45.77	20230921	1860	24.19	20240805	1.74	N	007210	500	342 억	2888445	N	N	0	N	N
44	20240823	140223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2285	45	2	2.01	916985455	403198	91.39	2205	2300	2205	2910	1570	2240	2274.28	4.28	50801	2353	2296	2248	2191	2143	2272	2167	343	670	500	1610	5	1	67560000	1544	4.70	0.53	12	0.60	486.00	4278.00	4260	20230921	-46.36	1860	20240805	22.85	2910	-21.48	20240111	1860	22.85	20240805	4260	-46.36	20230921	1860	22.85	20240805	1.74	N	007210	500	342 억	2888445	N	N	0	N	N
45	20240823	130221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2290	50	2	2.23	782955620	344616	78.11	2205	2300	2205	2910	1570	2240	2271.97	4.28	54049	2353	2296	2248	2191	2143	2272	2167	343	670	500	1610	5	1	67560000	1547	4.71	0.54	12	0.51	486.00	4278.00	4260	20230921	-46.24	1860	20240805	23.12	2910	-21.31	20240111	1860	23.12	20240805	4260	-46.24	20230921	1860	23.12	20240805	1.74	N	007210	500	342 억	2888445	N	N	0	N	N
46	20240823	120222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2270	30	2	1.34	488662730	215841	48.92	2205	2280	2205	2910	1570	2240	2263.99	4.28	43703	2353	2296	2248	2191	2143	2272	2167	343	670	500	1610	5	1	67560000	1534	4.67	0.53	12	0.32	486.00	4278.00	4260	20230921	-46.71	1860	20240805	22.04	2910	-21.99	20240111	1860	22.04	20240805	4260	-46.71	20230921	1860	22.04	20240805	1.74	N	007210	500	342 억	2888445	N	N	0	N	N
47	20240823	110223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2260	20	2	0.89	442891880	195636	44.34	2205	2280	2205	2910	1570	2240	2263.86	4.28	45503	2353	2296	2248	2191	2143	2272	2167	343	670	500	1610	5	1	67560000	1527	4.65	0.53	12	0.29	486.00	4278.00	4260	20230921	-46.95	1860	20240805	21.51	2910	-22.34	20240111	1860	21.51	20240805	4260	-46.95	20230921	1860	21.51	20240805	1.74	N	007210	500	342 억	2888445	N	N	0	N	N
48	20240823	100222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2270	30	2	1.34	258782165	114408	25.93	2205	2275	2205	2910	1570	2240	2261.93	4.28	40789	2353	2296	2248	2191	2143	2272	2167	343	670	500	1610	5	1	67560000	1534	4.67	0.53	12	0.17	486.00	4278.00	4260	20230921	-46.71	1860	20240805	22.04	2910	-21.99	20240111	1860	22.04	20240805	4260	-46.71	20230921	1860	22.04	20240805	1.74	N	007210	500	342 억	2888445	N	N	0	N	N
49	20240823	090222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2225	-15	5	-0.67	6263120	2832	0.64	2205	2225	2205	2910	1570	2240	2211.47	4.28	1469	2353	2296	2248	2191	2143	2272	2167	343	670	500	1610	5	1	67560000	1503	4.58	0.52	12	0.00	486.00	4278.00	4260	20230921	-47.77	1860	20240805	19.62	2910	-23.54	20240111	1860	19.62	20240805	4260	-47.77	20230921	1860	19.62	20240805	1.74	N	007210	500	342 억	2888445	N	N	0	N	N
50	20240822	160221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2240	-30	5	-1.32	983564880	439137	69.58	2305	2305	2200	2950	1590	2270	2239.77	4.38	-74052	2326	2297	2246	2217	2166	2312	2232	343	680	500	1630	5	1	67560000	1513	4.61	0.52	12	0.65	486.00	4278.00	4260	20230921	-47.42	1860	20240805	20.43	2910	-23.02	20240111	1860	20.43	20240805	4260	-47.42	20230921	1860	20.43	20240805	1.70	N	007210	500	342 억	2959587	N	N	1506	N	N
51	20240822	150222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2250	-20	5	-0.88	938909705	419221	66.43	2305	2305	2200	2950	1590	2270	2239.65	4.38	-65166	2326	2297	2246	2217	2166	2312	2232	343	680	500	1630	5	1	67560000	1520	4.63	0.53	12	0.62	486.00	4278.00	4260	20230921	-47.18	1860	20240805	20.97	2910	-22.68	20240111	1860	20.97	20240805	4260	-47.18	20230921	1860	20.97	20240805	1.70	N	007210	500	342 억	2959587	N	N	1506	N	N
52	20240822	140224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2230	-40	5	-1.76	800436560	357510	56.65	2305	2305	2200	2950	1590	2270	2238.92	4.38	-62849	2326	2297	2246	2217	2166	2312	2232	343	680	500	1630	5	1	67560000	1507	4.59	0.52	12	0.53	486.00	4278.00	4260	20230921	-47.65	1860	20240805	19.89	2910	-23.37	20240111	1860	19.89	20240805	4260	-47.65	20230921	1860	19.89	20240805	1.70	N	007210	500	342 억	2959587	N	N	1506	N	N
53	20240822	130222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2210	-60	5	-2.64	740522865	330559	52.38	2305	2305	2200	2950	1590	2270	2240.21	4.38	-64609	2326	2297	2246	2217	2166	2312	2232	343	680	500	1630	5	1	67560000	1493	4.55	0.52	12	0.49	486.00	4278.00	4260	20230921	-48.12	1860	20240805	18.82	2910	-24.05	20240111	1860	18.82	20240805	4260	-48.12	20230921	1860	18.82	20240805	1.70	N	007210	500	342 억	2959587	N	N	1506	N	N
54	20240822	120223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2215	-55	5	-2.42	597263965	265656	42.10	2305	2305	2215	2950	1590	2270	2248.26	4.38	-47124	2326	2297	2246	2217	2166	2312	2232	343	680	500	1630	5	1	67560000	1496	4.56	0.52	12	0.39	486.00	4278.00	4260	20230921	-48.00	1860	20240805	19.09	2910	-23.88	20240111	1860	19.09	20240805	4260	-48.00	20230921	1860	19.09	20240805	1.70	N	007210	500	342 억	2959587	N	N	1506	N	N
55	20240822	110221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2230	-40	5	-1.76	517401330	229762	36.41	2305	2305	2215	2950	1590	2270	2251.90	4.38	-44476	2326	2297	2246	2217	2166	2312	2232	343	680	500	1630	5	1	67560000	1507	4.59	0.52	12	0.34	486.00	4278.00	4260	20230921	-47.65	1860	20240805	19.89	2910	-23.37	20240111	1860	19.89	20240805	4260	-47.65	20230921	1860	19.89	20240805	1.70	N	007210	500	342 억	2959587	N	N	1506	N	N
56	20240822	100223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2225	-45	5	-1.98	457101975	202662	32.11	2305	2305	2215	2950	1590	2270	2255.49	4.38	-41257	2326	2297	2246	2217	2166	2312	2232	343	680	500	1630	5	1	67560000	1503	4.58	0.52	12	0.30	486.00	4278.00	4260	20230921	-47.77	1860	20240805	19.62	2910	-23.54	20240111	1860	19.62	20240805	4260	-47.77	20230921	1860	19.62	20240805	1.70	N	007210	500	342 억	2959587	N	N	1506	N	N
57	20240822	090221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2275	5	2	0.22	83147410	36291	5.75	2305	2305	2275	2950	1590	2270	2291.13	4.38	-13436	2326	2297	2246	2217	2166	2312	2232	343	680	500	1630	5	1	67560000	1537	4.68	0.53	12	0.05	486.00	4278.00	4260	20230921	-46.60	1860	20240805	22.31	2910	-21.82	20240111	1860	22.31	20240805	4260	-46.60	20230921	1860	22.31	20240805	1.70	N	007210	500	342 억	2959587	N	N	1506	N	N
58	20240821	160222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2270	55	2	2.48	1394765520	619271	154.83	2225	2275	2195	2875	1555	2215	2252.26	4.21	105168	2281	2247	2201	2167	2121	2265	2185	343	660	500	1590	5	1	67560000	1534	4.67	0.53	12	0.92	486.00	4278.00	4260	20230921	-46.71	1860	20240805	22.04	2910	-21.99	20240111	1860	22.04	20240805	4260	-46.71	20230921	1860	22.04	20240805	1.74	N	007210	500	342 억	2841013	N	N	1506	N	N
59	20240821	150223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2245	30	2	1.35	1258482925	559131	139.80	2225	2275	2195	2875	1555	2215	2250.78	4.21	107769	2281	2247	2201	2167	2121	2265	2185	343	660	500	1590	5	1	67560000	1517	4.62	0.52	12	0.83	486.00	4278.00	4260	20230921	-47.30	1860	20240805	20.70	2910	-22.85	20240111	1860	20.70	20240805	4260	-47.30	20230921	1860	20.70	20240805	1.74	N	007210	500	342 억	2841013	N	N	35	N	N
60	20240821	140219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2255	40	2	1.81	1145476275	508947	127.25	2225	2275	2195	2875	1555	2215	2250.68	4.21	110239	2281	2247	2201	2167	2121	2265	2185	343	660	500	1590	5	1	67560000	1523	4.64	0.53	12	0.75	486.00	4278.00	4260	20230921	-47.07	1860	20240805	21.24	2910	-22.51	20240111	1860	21.24	20240805	4260	-47.07	20230921	1860	21.24	20240805	1.74	N	007210	500	342 억	2841013	N	N	35	N	N
61	20240821	130222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2270	55	2	2.48	982366015	436748	109.20	2225	2275	2195	2875	1555	2215	2249.27	4.21	132811	2281	2247	2201	2167	2121	2265	2185	343	660	500	1590	5	1	67560000	1534	4.67	0.53	12	0.65	486.00	4278.00	4260	20230921	-46.71	1860	20240805	22.04	2910	-21.99	20240111	1860	22.04	20240805	4260	-46.71	20230921	1860	22.04	20240805	1.74	N	007210	500	342 억	2841013	N	N	35	N	N
62	20240821	120225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2275	60	2	2.71	821688220	365991	91.51	2225	2275	2195	2875	1555	2215	2245.10	4.21	125026	2281	2247	2201	2167	2121	2265	2185	343	660	500	1590	5	1	67560000	1537	4.68	0.53	12	0.54	486.00	4278.00	4260	20230921	-46.60	1860	20240805	22.31	2910	-21.82	20240111	1860	22.31	20240805	4260	-46.60	20230921	1860	22.31	20240805	1.74	N	007210	500	342 억	2841013	N	N	35	N	N
63	20240821	110221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2260	45	2	2.03	631653985	282024	70.51	2225	2270	2195	2875	1555	2215	2239.72	4.21	95934	2281	2247	2201	2167	2121	2265	2185	343	660	500	1590	5	1	67560000	1527	4.65	0.53	12	0.42	486.00	4278.00	4260	20230921	-46.95	1860	20240805	21.51	2910	-22.34	20240111	1860	21.51	20240805	4260	-46.95	20230921	1860	21.51	20240805	1.74	N	007210	500	342 억	2841013	N	N	35	N	N
64	20240821	100223	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2240	25	2	1.13	327777805	147161	36.79	2225	2245	2195	2875	1555	2215	2227.34	4.21	56949	2281	2247	2201	2167	2121	2265	2185	343	660	500	1590	5	1	67560000	1513	4.61	0.52	12	0.22	486.00	4278.00	4260	20230921	-47.42	1860	20240805	20.43	2910	-23.02	20240111	1860	20.43	20240805	4260	-47.42	20230921	1860	20.43	20240805	1.74	N	007210	500	342 억	2841013	N	N	35	N	N
65	20240821	090221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2200	-15	5	-0.68	7866445	3552	0.89	2225	2225	2200	2875	1555	2215	2214.65	4.21	-1128	2281	2247	2201	2167	2121	2265	2185	343	660	500	1590	5	1	67560000	1486	4.53	0.51	12	0.01	486.00	4278.00	4260	20230921	-48.36	1860	20240805	18.28	2910	-24.40	20240111	1860	18.28	20240805	4260	-48.36	20230921	1860	18.28	20240805	1.74	N	007210	500	342 억	2841013	N	N	35	N	N
66	20240820	160219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2215	70	2	3.26	879074740	399626	207.49	2155	2235	2155	2785	1505	2145	2199.74	4.04	112814	2181	2162	2141	2122	2101	2172	2132	343	640	500	1540	5	1	67560000	1496	4.56	0.52	12	0.59	486.00	4278.00	4260	20230921	-48.00	1860	20240805	19.09	2910	-23.88	20240111	1860	19.09	20240805	4260	-48.00	20230921	1860	19.09	20240805	1.69	N	007210	500	342 억	2732572	N	N	35	N	N
67	20240820	150222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2215	70	2	3.26	844466220	384010	199.38	2155	2235	2155	2785	1505	2145	2199.07	4.04	110568	2181	2162	2141	2122	2101	2172	2132	343	640	500	1540	5	1	67560000	1496	4.56	0.52	12	0.57	486.00	4278.00	4260	20230921	-48.00	1860	20240805	19.09	2910	-23.88	20240111	1860	19.09	20240805	4260	-48.00	20230921	1860	19.09	20240805	1.69	N	007210	500	342 억	2732572	N	N	41	N	N
68	20240820	140221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2220	75	2	3.50	718875155	327367	169.97	2155	2235	2155	2785	1505	2145	2195.93	4.04	102055	2181	2162	2141	2122	2101	2172	2132	343	640	500	1540	5	1	67560000	1500	4.57	0.52	12	0.48	486.00	4278.00	4260	20230921	-47.89	1860	20240805	19.35	2910	-23.71	20240111	1860	19.35	20240805	4260	-47.89	20230921	1860	19.35	20240805	1.69	N	007210	500	342 억	2732572	N	N	41	N	N
69	20240820	130220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	50	2	2.33	474150110	217034	112.69	2155	2205	2155	2785	1505	2145	2184.68	4.04	95453	2181	2162	2141	2122	2101	2172	2132	343	640	500	1540	5	1	67560000	1483	4.52	0.51	12	0.32	486.00	4278.00	4260	20230921	-48.47	1860	20240805	18.01	2910	-24.57	20240111	1860	18.01	20240805	4260	-48.47	20230921	1860	18.01	20240805	1.69	N	007210	500	342 억	2732572	N	N	41	N	N
70	20240820	120220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2200	55	2	2.56	425174510	194753	101.12	2155	2200	2155	2785	1505	2145	2183.15	4.04	97778	2181	2162	2141	2122	2101	2172	2132	343	640	500	1540	5	1	67560000	1486	4.53	0.51	12	0.29	486.00	4278.00	4260	20230921	-48.36	1860	20240805	18.28	2910	-24.40	20240111	1860	18.28	20240805	4260	-48.36	20230921	1860	18.28	20240805	1.69	N	007210	500	342 억	2732572	N	N	41	N	N
71	20240820	110221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2180	35	2	1.63	290444170	133102	69.11	2155	2195	2155	2785	1505	2145	2182.12	4.04	64732	2181	2162	2141	2122	2101	2172	2132	343	640	500	1540	5	1	67560000	1473	4.49	0.51	12	0.20	486.00	4278.00	4260	20230921	-48.83	1860	20240805	17.20	2910	-25.09	20240111	1860	17.20	20240805	4260	-48.83	20230921	1860	17.20	20240805	1.69	N	007210	500	342 억	2732572	N	N	41	N	N
72	20240820	100220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	40	2	1.86	213091330	97722	50.74	2155	2195	2155	2785	1505	2145	2180.59	4.04	53413	2181	2162	2141	2122	2101	2172	2132	343	640	500	1540	5	1	67560000	1476	4.50	0.51	12	0.14	486.00	4278.00	4260	20230921	-48.71	1860	20240805	17.47	2910	-24.91	20240111	1860	17.47	20240805	4260	-48.71	20230921	1860	17.47	20240805	1.69	N	007210	500	342 억	2732572	N	N	41	N	N
73	20240820	090220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	10	2	0.47	3198020	1484	0.77	2155	2155	2155	2785	1505	2145	2155.00	4.04	-99	2181	2162	2141	2122	2101	2172	2132	343	640	500	1540	5	1	67560000	1456	4.43	0.50	12	0.00	486.00	4278.00	4260	20230921	-49.41	1860	20240805	15.86	2910	-25.95	20240111	1860	15.86	20240805	4260	-49.41	20230921	1860	15.86	20240805	1.69	N	007210	500	342 억	2732572	N	N	41	N	N
74	20240819	160219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2145	5	2	0.23	412375470	192548	31.87	2125	2160	2120	2780	1500	2140	2141.68	3.99	35991	2316	2227	2181	2092	2046	2205	2070	343	640	500	1540	5	1	67560000	1449	4.41	0.50	12	0.29	486.00	4278.00	4260	20230921	-49.65	1860	20240805	15.32	2910	-26.29	20240111	1860	15.32	20240805	4260	-49.65	20230921	1860	15.32	20240805	1.68	N	007210	500	342 억	2693944	N	N	41	N	N
75	20240819	150219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2145	5	2	0.23	382106260	178425	29.53	2125	2160	2120	2780	1500	2140	2141.55	3.99	31517	2316	2227	2181	2092	2046	2205	2070	343	640	500	1540	5	1	67560000	1449	4.41	0.50	12	0.26	486.00	4278.00	4260	20230921	-49.65	1860	20240805	15.32	2910	-26.29	20240111	1860	15.32	20240805	4260	-49.65	20230921	1860	15.32	20240805	1.68	N	007210	500	342 억	2693944	N	N	787	N	N
76	20240819	140220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2160	20	2	0.93	331278145	154720	25.61	2125	2160	2120	2780	1500	2140	2141.15	3.99	32275	2316	2227	2181	2092	2046	2205	2070	343	640	500	1540	5	1	67560000	1459	4.44	0.50	12	0.23	486.00	4278.00	4260	20230921	-49.30	1860	20240805	16.13	2910	-25.77	20240111	1860	16.13	20240805	4260	-49.30	20230921	1860	16.13	20240805	1.68	N	007210	500	342 억	2693944	N	N	787	N	N
77	20240819	130221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	15	2	0.70	293614460	137224	22.71	2125	2160	2120	2780	1500	2140	2139.67	3.99	33299	2316	2227	2181	2092	2046	2205	2070	343	640	500	1540	5	1	67560000	1456	4.43	0.50	12	0.20	486.00	4278.00	4260	20230921	-49.41	1860	20240805	15.86	2910	-25.95	20240111	1860	15.86	20240805	4260	-49.41	20230921	1860	15.86	20240805	1.68	N	007210	500	342 억	2693944	N	N	787	N	N
78	20240819	120220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	0	3	0.00	246991640	115570	19.13	2125	2150	2120	2780	1500	2140	2137.16	3.99	34312	2316	2227	2181	2092	2046	2205	2070	343	640	500	1540	5	1	67560000	1446	4.40	0.50	12	0.17	486.00	4278.00	4260	20230921	-49.77	1860	20240805	15.05	2910	-26.46	20240111	1860	15.05	20240805	4260	-49.77	20230921	1860	15.05	20240805	1.68	N	007210	500	342 억	2693944	N	N	787	N	N
79	20240819	110219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2145	5	2	0.23	230542595	107882	17.85	2125	2150	2120	2780	1500	2140	2136.99	3.99	34988	2316	2227	2181	2092	2046	2205	2070	343	640	500	1540	5	1	67560000	1449	4.41	0.50	12	0.16	486.00	4278.00	4260	20230921	-49.65	1860	20240805	15.32	2910	-26.29	20240111	1860	15.32	20240805	4260	-49.65	20230921	1860	15.32	20240805	1.68	N	007210	500	342 억	2693944	N	N	787	N	N
80	20240819	100220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	0	3	0.00	131735305	61720	10.21	2125	2150	2120	2780	1500	2140	2134.40	3.99	7016	2316	2227	2181	2092	2046	2205	2070	343	640	500	1540	5	1	67560000	1446	4.40	0.50	12	0.09	486.00	4278.00	4260	20230921	-49.77	1860	20240805	15.05	2910	-26.46	20240111	1860	15.05	20240805	4260	-49.77	20230921	1860	15.05	20240805	1.68	N	007210	500	342 억	2693944	N	N	787	N	N
81	20240819	090219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	0	3	0.00	19359915	9110	1.51	2125	2140	2125	2780	1500	2140	2125.13	3.99	1194	2316	2227	2181	2092	2046	2205	2070	343	640	500	1540	5	1	67560000	1446	4.40	0.50	12	0.01	486.00	4278.00	4260	20230921	-49.77	1860	20240805	15.05	2910	-26.46	20240111	1860	15.05	20240805	4260	-49.77	20230921	1860	15.05	20240805	1.68	N	007210	500	342 억	2693944	N	N	787	N	N
82	20240816	160218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	-110	5	-4.89	1316010115	603343	201.17	2240	2270	2135	2925	1575	2250	2181.29	4.22	-142516	2303	2276	2223	2196	2143	2290	2210	343	675	500	1620	5	1	67560000	1446	4.40	0.50	12	0.89	486.00	4278.00	4260	20230921	-49.77	1860	20240805	15.05	2910	-26.46	20240111	1860	15.05	20240805	4260	-49.77	20230921	1860	15.05	20240805	1.66	N	007210	500	342 억	2852475	N	N	787	N	N
83	20240816	150220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2145	-105	5	-4.67	1222908575	559839	186.66	2240	2270	2135	2925	1575	2250	2184.39	4.22	-139554	2303	2276	2223	2196	2143	2290	2210	343	675	500	1620	5	1	67560000	1449	4.41	0.50	12	0.83	486.00	4278.00	4260	20230921	-49.65	1860	20240805	15.32	2910	-26.29	20240111	1860	15.32	20240805	4260	-49.65	20230921	1860	15.32	20240805	1.66	N	007210	500	342 억	2852475	N	N	8	N	N
84	20240816	140220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	-75	5	-3.33	933724180	425491	141.87	2240	2270	2165	2925	1575	2250	2194.46	4.22	-139726	2303	2276	2223	2196	2143	2290	2210	343	675	500	1620	5	1	67560000	1469	4.48	0.51	12	0.63	486.00	4278.00	4260	20230921	-48.94	1860	20240805	16.94	2910	-25.26	20240111	1860	16.94	20240805	4260	-48.94	20230921	1860	16.94	20240805	1.66	N	007210	500	342 억	2852475	N	N	8	N	N
85	20240816	130222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	-75	5	-3.33	854673050	389075	129.72	2240	2270	2165	2925	1575	2250	2196.68	4.22	-123876	2303	2276	2223	2196	2143	2290	2210	343	675	500	1620	5	1	67560000	1469	4.48	0.51	12	0.58	486.00	4278.00	4260	20230921	-48.94	1860	20240805	16.94	2910	-25.26	20240111	1860	16.94	20240805	4260	-48.94	20230921	1860	16.94	20240805	1.66	N	007210	500	342 억	2852475	N	N	8	N	N
86	20240816	120220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	-65	5	-2.89	726514470	330122	110.07	2240	2270	2180	2925	1575	2250	2200.74	4.22	-103695	2303	2276	2223	2196	2143	2290	2210	343	675	500	1620	5	1	67560000	1476	4.50	0.51	12	0.49	486.00	4278.00	4260	20230921	-48.71	1860	20240805	17.47	2910	-24.91	20240111	1860	17.47	20240805	4260	-48.71	20230921	1860	17.47	20240805	1.66	N	007210	500	342 억	2852475	N	N	8	N	N
87	20240816	110220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	-65	5	-2.89	616590710	279753	93.27	2240	2270	2180	2925	1575	2250	2204.05	4.22	-79421	2303	2276	2223	2196	2143	2290	2210	343	675	500	1620	5	1	67560000	1476	4.50	0.51	12	0.41	486.00	4278.00	4260	20230921	-48.71	1860	20240805	17.47	2910	-24.91	20240111	1860	17.47	20240805	4260	-48.71	20230921	1860	17.47	20240805	1.66	N	007210	500	342 억	2852475	N	N	8	N	N
88	20240816	100218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	-65	5	-2.89	485773910	219959	73.34	2240	2270	2180	2925	1575	2250	2208.47	4.22	-69644	2303	2276	2223	2196	2143	2290	2210	343	675	500	1620	5	1	67560000	1476	4.50	0.51	12	0.33	486.00	4278.00	4260	20230921	-48.71	1860	20240805	17.47	2910	-24.91	20240111	1860	17.47	20240805	4260	-48.71	20230921	1860	17.47	20240805	1.66	N	007210	500	342 억	2852475	N	N	8	N	N
89	20240816	090219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2240	-10	5	-0.44	80936960	35987	12.00	2240	2270	2240	2925	1575	2250	2249.06	4.22	2996	2303	2276	2223	2196	2143	2290	2210	343	675	500	1620	5	1	67560000	1513	4.61	0.52	12	0.05	486.00	4278.00	4260	20230921	-47.42	1860	20240805	20.43	2910	-23.02	20240111	1860	20.43	20240805	4260	-47.42	20230921	1860	20.43	20240805	1.66	N	007210	500	342 억	2852475	N	N	8	N	N
90	20240814	160220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2250	65	2	2.97	626685025	283152	104.11	2195	2250	2170	2840	1530	2185	2213.08	4.16	34130	2251	2217	2186	2152	2121	2202	2137	343	655	500	1570	5	1	67560000	1520	4.63	0.53	12	0.42	486.00	4278.00	4260	20230921	-47.18	1860	20240805	20.97	2910	-22.68	20240111	1860	20.97	20240805	4260	-47.18	20230921	1860	20.97	20240805	1.70	N	007210	500	342 억	2813522	N	N	8	N	N
91	20240814	150220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2240	55	2	2.52	500444670	226829	83.40	2195	2240	2170	2840	1530	2185	2206.26	4.16	38787	2251	2217	2186	2152	2121	2202	2137	343	655	500	1570	5	1	67560000	1513	4.61	0.52	12	0.34	486.00	4278.00	4260	20230921	-47.42	1860	20240805	20.43	2910	-23.02	20240111	1860	20.43	20240805	4260	-47.42	20230921	1860	20.43	20240805	1.70	N	007210	500	342 억	2813522	N	N	17	N	N
92	20240814	140222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2205	20	2	0.92	326560790	148581	54.63	2195	2210	2170	2840	1530	2185	2197.86	4.16	7824	2251	2217	2186	2152	2121	2202	2137	343	655	500	1570	5	1	67560000	1490	4.54	0.52	12	0.22	486.00	4278.00	4260	20230921	-48.24	1860	20240805	18.55	2910	-24.23	20240111	1860	18.55	20240805	4260	-48.24	20230921	1860	18.55	20240805	1.70	N	007210	500	342 억	2813522	N	N	17	N	N
93	20240814	130221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2200	15	2	0.69	261192430	118872	43.71	2195	2210	2170	2840	1530	2185	2197.26	4.16	-235	2251	2217	2186	2152	2121	2202	2137	343	655	500	1570	5	1	67560000	1486	4.53	0.51	12	0.18	486.00	4278.00	4260	20230921	-48.36	1860	20240805	18.28	2910	-24.40	20240111	1860	18.28	20240805	4260	-48.36	20230921	1860	18.28	20240805	1.70	N	007210	500	342 억	2813522	N	N	17	N	N
94	20240814	120220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2190	5	2	0.23	247191330	112497	41.36	2195	2210	2170	2840	1530	2185	2197.31	4.16	-111	2251	2217	2186	2152	2121	2202	2137	343	655	500	1570	5	1	67560000	1480	4.51	0.51	12	0.17	486.00	4278.00	4260	20230921	-48.59	1860	20240805	17.74	2910	-24.74	20240111	1860	17.74	20240805	4260	-48.59	20230921	1860	17.74	20240805	1.70	N	007210	500	342 억	2813522	N	N	17	N	N
95	20240814	110219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2205	20	2	0.92	178160745	80974	29.77	2195	2210	2185	2840	1530	2185	2200.22	4.16	-1342	2251	2217	2186	2152	2121	2202	2137	343	655	500	1570	5	1	67560000	1490	4.54	0.52	12	0.12	486.00	4278.00	4260	20230921	-48.24	1860	20240805	18.55	2910	-24.23	20240111	1860	18.55	20240805	4260	-48.24	20230921	1860	18.55	20240805	1.70	N	007210	500	342 억	2813522	N	N	17	N	N
96	20240814	100219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2210	25	2	1.14	127575375	58025	21.34	2195	2210	2185	2840	1530	2185	2198.63	4.16	2068	2251	2217	2186	2152	2121	2202	2137	343	655	500	1570	5	1	67560000	1493	4.55	0.52	12	0.09	486.00	4278.00	4260	20230921	-48.12	1860	20240805	18.82	2910	-24.05	20240111	1860	18.82	20240805	4260	-48.12	20230921	1860	18.82	20240805	1.70	N	007210	500	342 억	2813522	N	N	17	N	N
97	20240814	090245	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	10	2	0.46	20949935	9544	3.51	2195	2200	2195	2840	1530	2185	2195.09	4.16	4689	2251	2217	2186	2152	2121	2202	2137	343	655	500	1570	5	1	67560000	1483	4.52	0.51	12	0.01	486.00	4278.00	4260	20230921	-48.47	1860	20240805	18.01	2910	-24.57	20240111	1860	18.01	20240805	4260	-48.47	20230921	1860	18.01	20240805	1.70	N	007210	500	342 억	2813522	N	N	17	N	N
98	20240813	160218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	-30	5	-1.35	588099180	270194	68.57	2215	2220	2155	2875	1555	2215	2176.41	4.11	36807	2248	2231	2208	2191	2168	2220	2180	343	660	500	1590	5	1	67560000	1476	4.50	0.51	12	0.40	486.00	4278.00	4260	20230921	-48.71	1860	20240805	17.47	2910	-24.91	20240111	1860	17.47	20240805	4260	-48.71	20230921	1860	17.47	20240805	1.64	N	007210	500	342 억	2778501	N	N	17	N	N
99	20240813	150218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	-30	5	-1.35	547851955	251762	63.89	2215	2220	2155	2875	1555	2215	2176.06	4.11	40039	2248	2231	2208	2191	2168	2220	2180	343	660	500	1590	5	1	67560000	1476	4.50	0.51	12	0.37	486.00	4278.00	4260	20230921	-48.71	1860	20240805	17.47	2910	-24.91	20240111	1860	17.47	20240805	4260	-48.71	20230921	1860	17.47	20240805	1.64	N	007210	500	342 억	2778501	N	N	9	N	N
100	20240813	140217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	-30	5	-1.35	447466485	205443	52.14	2215	2220	2155	2875	1555	2215	2178.04	4.11	35723	2248	2231	2208	2191	2168	2220	2180	343	660	500	1590	5	1	67560000	1476	4.50	0.51	12	0.30	486.00	4278.00	4260	20230921	-48.71	1860	20240805	17.47	2910	-24.91	20240111	1860	17.47	20240805	4260	-48.71	20230921	1860	17.47	20240805	1.64	N	007210	500	342 억	2778501	N	N	9	N	N
101	20240813	130219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	-45	5	-2.03	403339020	185106	46.97	2215	2220	2160	2875	1555	2215	2178.95	4.11	41012	2248	2231	2208	2191	2168	2220	2180	343	660	500	1590	5	1	67560000	1466	4.47	0.51	12	0.27	486.00	4278.00	4260	20230921	-49.06	1860	20240805	16.67	2910	-25.43	20240111	1860	16.67	20240805	4260	-49.06	20230921	1860	16.67	20240805	1.64	N	007210	500	342 억	2778501	N	N	9	N	N
102	20240813	120218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	-40	5	-1.81	383697820	176039	44.67	2215	2220	2160	2875	1555	2215	2179.60	4.11	44133	2248	2231	2208	2191	2168	2220	2180	343	660	500	1590	5	1	67560000	1469	4.48	0.51	12	0.26	486.00	4278.00	4260	20230921	-48.94	1860	20240805	16.94	2910	-25.26	20240111	1860	16.94	20240805	4260	-48.94	20230921	1860	16.94	20240805	1.64	N	007210	500	342 억	2778501	N	N	9	N	N
103	20240813	110217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	-30	5	-1.35	236719500	108156	27.45	2215	2220	2160	2875	1555	2215	2188.67	4.11	12944	2248	2231	2208	2191	2168	2220	2180	343	660	500	1590	5	1	67560000	1476	4.50	0.51	12	0.16	486.00	4278.00	4260	20230921	-48.71	1860	20240805	17.47	2910	-24.91	20240111	1860	17.47	20240805	4260	-48.71	20230921	1860	17.47	20240805	1.64	N	007210	500	342 억	2778501	N	N	9	N	N
104	20240813	100217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	-30	5	-1.35	138986320	63230	16.05	2215	2220	2175	2875	1555	2215	2198.09	4.11	8832	2248	2231	2208	2191	2168	2220	2180	343	660	500	1590	5	1	67560000	1476	4.50	0.51	12	0.09	486.00	4278.00	4260	20230921	-48.71	1860	20240805	17.47	2910	-24.91	20240111	1860	17.47	20240805	4260	-48.71	20230921	1860	17.47	20240805	1.64	N	007210	500	342 억	2778501	N	N	9	N	N
105	20240813	090217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2215	0	3	0.00	9852695	4458	1.13	2215	2215	2195	2875	1555	2215	2210.04	4.11	140	2248	2231	2208	2191	2168	2220	2180	343	660	500	1590	5	1	67560000	1496	4.56	0.52	12	0.01	486.00	4278.00	4260	20230921	-48.00	1860	20240805	19.09	2910	-23.88	20240111	1860	19.09	20240805	4260	-48.00	20230921	1860	19.09	20240805	1.64	N	007210	500	342 억	2778501	N	N	9	N	N
106	20240812	160216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2215	20	2	0.91	866899365	393277	61.34	2220	2225	2185	2850	1540	2195	2204.27	4.06	39494	2291	2242	2181	2132	2071	2267	2157	343	655	500	1580	5	1	67560000	1496	4.56	0.52	12	0.58	486.00	4278.00	4260	20230921	-48.00	1860	20240805	19.09	2910	-23.88	20240111	1860	19.09	20240805	4260	-48.00	20230921	1860	19.09	20240805	1.66	N	007210	500	342 억	2743962	N	N	9	N	N
107	20240812	150219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2215	20	2	0.91	848182575	384815	60.02	2220	2225	2185	2850	1540	2195	2204.13	4.06	36730	2291	2242	2181	2132	2071	2267	2157	343	655	500	1580	5	1	67560000	1496	4.56	0.52	12	0.57	486.00	4278.00	4260	20230921	-48.00	1860	20240805	19.09	2910	-23.88	20240111	1860	19.09	20240805	4260	-48.00	20230921	1860	19.09	20240805	1.66	N	007210	500	342 억	2743962	N	N	0	N	N
108	20240812	140217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2215	20	2	0.91	735176870	333629	52.04	2220	2225	2185	2850	1540	2195	2203.58	4.06	27160	2291	2242	2181	2132	2071	2267	2157	343	655	500	1580	5	1	67560000	1496	4.56	0.52	12	0.49	486.00	4278.00	4260	20230921	-48.00	1860	20240805	19.09	2910	-23.88	20240111	1860	19.09	20240805	4260	-48.00	20230921	1860	19.09	20240805	1.66	N	007210	500	342 억	2743962	N	N	0	N	N
109	20240812	130215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2210	15	2	0.68	659823420	299532	46.72	2220	2225	2185	2850	1540	2195	2202.85	4.06	7821	2291	2242	2181	2132	2071	2267	2157	343	655	500	1580	5	1	67560000	1493	4.55	0.52	12	0.44	486.00	4278.00	4260	20230921	-48.12	1860	20240805	18.82	2910	-24.05	20240111	1860	18.82	20240805	4260	-48.12	20230921	1860	18.82	20240805	1.66	N	007210	500	342 억	2743962	N	N	0	N	N
110	20240812	120217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2210	15	2	0.68	622064480	282416	44.05	2220	2225	2185	2850	1540	2195	2202.65	4.06	4494	2291	2242	2181	2132	2071	2267	2157	343	655	500	1580	5	1	67560000	1493	4.55	0.52	12	0.42	486.00	4278.00	4260	20230921	-48.12	1860	20240805	18.82	2910	-24.05	20240111	1860	18.82	20240805	4260	-48.12	20230921	1860	18.82	20240805	1.66	N	007210	500	342 억	2743962	N	N	0	N	N
111	20240812	110215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2200	5	2	0.23	500531645	227081	35.42	2220	2225	2185	2850	1540	2195	2204.20	4.06	-13428	2291	2242	2181	2132	2071	2267	2157	343	655	500	1580	5	1	67560000	1486	4.53	0.51	12	0.34	486.00	4278.00	4260	20230921	-48.36	1860	20240805	18.28	2910	-24.40	20240111	1860	18.28	20240805	4260	-48.36	20230921	1860	18.28	20240805	1.66	N	007210	500	342 억	2743962	N	N	0	N	N
112	20240812	100215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2200	5	2	0.23	238145735	108118	16.86	2220	2225	2185	2850	1540	2195	2202.65	4.06	-27697	2291	2242	2181	2132	2071	2267	2157	343	655	500	1580	5	1	67560000	1486	4.53	0.51	12	0.16	486.00	4278.00	4260	20230921	-48.36	1860	20240805	18.28	2910	-24.40	20240111	1860	18.28	20240805	4260	-48.36	20230921	1860	18.28	20240805	1.66	N	007210	500	342 억	2743962	N	N	0	N	N
113	20240812	090213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	0	3	0.00	68379480	30896	4.82	2220	2225	2195	2850	1540	2195	2213.21	4.06	-10399	2291	2242	2181	2132	2071	2267	2157	343	655	500	1580	5	1	67560000	1483	4.52	0.51	12	0.05	486.00	4278.00	4260	20230921	-48.47	1860	20240805	18.01	2910	-24.57	20240111	1860	18.01	20240805	4260	-48.47	20230921	1860	18.01	20240805	1.66	N	007210	500	342 억	2743962	N	N	0	N	N
114	20240809	160214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	105	2	5.02	1397781515	639373	301.21	2125	2230	2120	2715	1465	2090	2186.17	3.97	57930	2176	2132	2091	2047	2006	2155	2070	343	625	500	1500	5	1	67560000	1483	4.52	0.51	12	0.95	486.00	4278.00	4260	20230921	-48.47	1860	20240805	18.01	2910	-24.57	20240111	1860	18.01	20240805	4260	-48.47	20230921	1860	18.01	20240805	1.68	N	007210	500	342 억	2680060	N	N	0	N	N
115	20240809	150218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	105	2	5.02	1322886865	605233	285.13	2125	2230	2120	2715	1465	2090	2185.75	3.97	54917	2176	2132	2091	2047	2006	2155	2070	343	625	500	1500	5	1	67560000	1483	4.52	0.51	12	0.90	486.00	4278.00	4260	20230921	-48.47	1860	20240805	18.01	2910	-24.57	20240111	1860	18.01	20240805	4260	-48.47	20230921	1860	18.01	20240805	1.68	N	007210	500	342 억	2680060	N	N	0	N	N
116	20240809	140217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	95	2	4.55	1171891205	536363	252.69	2125	2230	2120	2715	1465	2090	2184.88	3.97	38963	2176	2132	2091	2047	2006	2155	2070	343	625	500	1500	5	1	67560000	1476	4.50	0.51	12	0.79	486.00	4278.00	4260	20230921	-48.71	1860	20240805	17.47	2910	-24.91	20240111	1860	17.47	20240805	4260	-48.71	20230921	1860	17.47	20240805	1.68	N	007210	500	342 억	2680060	N	N	0	N	N
117	20240809	130217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2205	115	2	5.50	1033730160	473402	223.02	2125	2230	2120	2715	1465	2090	2183.62	3.97	22583	2176	2132	2091	2047	2006	2155	2070	343	625	500	1500	5	1	67560000	1490	4.54	0.52	12	0.70	486.00	4278.00	4260	20230921	-48.24	1860	20240805	18.55	2910	-24.23	20240111	1860	18.55	20240805	4260	-48.24	20230921	1860	18.55	20240805	1.68	N	007210	500	342 억	2680060	N	N	0	N	N
118	20240809	120216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	80	2	3.83	425063480	196989	92.80	2125	2180	2120	2715	1465	2090	2157.80	3.97	32290	2176	2132	2091	2047	2006	2155	2070	343	625	500	1500	5	1	67560000	1466	4.47	0.51	12	0.29	486.00	4278.00	4260	20230921	-49.06	1860	20240805	16.67	2910	-25.43	20240111	1860	16.67	20240805	4260	-49.06	20230921	1860	16.67	20240805	1.68	N	007210	500	342 억	2680060	N	N	0	N	N
119	20240809	110214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2165	75	2	3.59	381367765	176875	83.33	2125	2180	2120	2715	1465	2090	2156.14	3.97	26635	2176	2132	2091	2047	2006	2155	2070	343	625	500	1500	5	1	67560000	1463	4.45	0.51	12	0.26	486.00	4278.00	4260	20230921	-49.18	1860	20240805	16.40	2910	-25.60	20240111	1860	16.40	20240805	4260	-49.18	20230921	1860	16.40	20240805	1.68	N	007210	500	342 억	2680060	N	N	0	N	N
120	20240809	100219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	65	2	3.11	234015725	108884	51.30	2125	2165	2120	2715	1465	2090	2149.22	3.97	11885	2176	2132	2091	2047	2006	2155	2070	343	625	500	1500	5	1	67560000	1456	4.43	0.50	12	0.16	486.00	4278.00	4260	20230921	-49.41	1860	20240805	15.86	2910	-25.95	20240111	1860	15.86	20240805	4260	-49.41	20230921	1860	15.86	20240805	1.68	N	007210	500	342 억	2680060	N	N	0	N	N
121	20240809	090215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	65	2	3.11	18769150	8756	4.13	2125	2155	2125	2715	1465	2090	2143.58	3.97	-1889	2176	2132	2091	2047	2006	2155	2070	343	625	500	1500	5	1	67560000	1456	4.43	0.50	12	0.01	486.00	4278.00	4260	20230921	-49.41	1860	20240805	15.86	2910	-25.95	20240111	1860	15.86	20240805	4260	-49.41	20230921	1860	15.86	20240805	1.68	N	007210	500	342 억	2680060	N	N	0	N	N
122	20240808	160213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	5	2	0.24	443602965	212104	50.87	2050	2135	2050	2710	1460	2085	2091.44	3.95	11105	2188	2136	2068	2016	1948	2162	2042	343	625	500	1500	5	1	67560000	1412	4.30	0.49	12	0.31	486.00	4278.00	4260	20230921	-50.94	1860	20240805	12.37	2910	-28.18	20240111	1860	12.37	20240805	4260	-50.94	20230921	1860	12.37	20240805	1.72	N	007210	500	342 억	2665339	N	N	0	N	N
123	20240808	150215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2120	35	2	1.68	412797895	197394	47.35	2050	2135	2050	2710	1460	2085	2091.24	3.95	6681	2188	2136	2068	2016	1948	2162	2042	343	625	500	1500	5	1	67560000	1432	4.36	0.50	12	0.29	486.00	4278.00	4260	20230921	-50.23	1860	20240805	13.98	2910	-27.15	20240111	1860	13.98	20240805	4260	-50.23	20230921	1860	13.98	20240805	1.72	N	007210	500	342 억	2665339	N	N	0	N	N
124	20240808	140216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	30	2	1.44	377517890	180705	43.34	2050	2135	2050	2710	1460	2085	2089.14	3.95	7910	2188	2136	2068	2016	1948	2162	2042	343	625	500	1500	5	1	67560000	1429	4.35	0.49	12	0.27	486.00	4278.00	4260	20230921	-50.35	1860	20240805	13.71	2910	-27.32	20240111	1860	13.71	20240805	4260	-50.35	20230921	1860	13.71	20240805	1.72	N	007210	500	342 억	2665339	N	N	0	N	N
125	20240808	130216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	30	2	1.44	319915005	153570	36.83	2050	2135	2050	2710	1460	2085	2083.19	3.95	16159	2188	2136	2068	2016	1948	2162	2042	343	625	500	1500	5	1	67560000	1429	4.35	0.49	12	0.23	486.00	4278.00	4260	20230921	-50.35	1860	20240805	13.71	2910	-27.32	20240111	1860	13.71	20240805	4260	-50.35	20230921	1860	13.71	20240805	1.72	N	007210	500	342 억	2665339	N	N	0	N	N
126	20240808	120218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	25	2	1.20	262630600	126568	30.36	2050	2110	2050	2710	1460	2085	2075.01	3.95	21099	2188	2136	2068	2016	1948	2162	2042	343	625	500	1500	5	1	67560000	1426	4.34	0.49	12	0.19	486.00	4278.00	4260	20230921	-50.47	1860	20240805	13.44	2910	-27.49	20240111	1860	13.44	20240805	4260	-50.47	20230921	1860	13.44	20240805	1.72	N	007210	500	342 억	2665339	N	N	0	N	N
127	20240808	110215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	15	2	0.72	240304955	115933	27.81	2050	2110	2050	2710	1460	2085	2072.79	3.95	22699	2188	2136	2068	2016	1948	2162	2042	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.17	486.00	4278.00	4260	20230921	-50.70	1860	20240805	12.90	2910	-27.84	20240111	1860	12.90	20240805	4260	-50.70	20230921	1860	12.90	20240805	1.72	N	007210	500	342 억	2665339	N	N	0	N	N
128	20240808	100214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2055	-30	5	-1.44	132313400	63933	15.33	2050	2100	2050	2710	1460	2085	2069.56	3.95	14176	2188	2136	2068	2016	1948	2162	2042	343	625	500	1500	5	1	67560000	1388	4.23	0.48	12	0.09	486.00	4278.00	4260	20230921	-51.76	1860	20240805	10.48	2910	-29.38	20240111	1860	10.48	20240805	4260	-51.76	20230921	1860	10.48	20240805	1.72	N	007210	500	342 억	2665339	N	N	0	N	N
129	20240808	090213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2050	-35	5	-1.68	12925285	6283	1.51	2050	2065	2050	2710	1460	2085	2057.09	3.95	460	2188	2136	2068	2016	1948	2162	2042	343	625	500	1500	5	1	67560000	1385	4.22	0.48	12	0.01	486.00	4278.00	4260	20230921	-51.88	1860	20240805	10.22	2910	-29.55	20240111	1860	10.22	20240805	4260	-51.88	20230921	1860	10.22	20240805	1.72	N	007210	500	342 억	2665339	N	N	0	N	N
130	20240807	160210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	86	2	4.30	868901830	416764	78.06	2000	2120	2000	2595	1400	1999	2084.88	3.81	83292	2099	2048	2004	1953	1909	2074	1979	343	596	500	1430	5	1	67560000	1409	4.29	0.49	12	0.62	486.00	4278.00	4260	20230921	-51.06	1860	20240805	12.10	2910	-28.35	20240111	1860	12.10	20240805	4260	-51.06	20230921	1860	12.10	20240805	1.96	N	007210	500	342 억	2573680	N	N	56	N	N
131	20240807	150213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	106	2	5.30	834445695	400267	74.97	2000	2120	2000	2595	1400	1999	2084.72	3.81	79388	2099	2048	2004	1953	1909	2074	1979	343	596	500	1430	5	1	67560000	1422	4.33	0.49	12	0.59	486.00	4278.00	4260	20230921	-50.59	1860	20240805	13.17	2910	-27.66	20240111	1860	13.17	20240805	4260	-50.59	20230921	1860	13.17	20240805	1.96	N	007210	500	342 억	2573680	N	N	56	N	N
132	20240807	140215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	111	2	5.55	742626795	356684	66.81	2000	2115	2000	2595	1400	1999	2082.03	3.81	66468	2099	2048	2004	1953	1909	2074	1979	343	596	500	1430	5	1	67560000	1426	4.34	0.49	12	0.53	486.00	4278.00	4260	20230921	-50.47	1860	20240805	13.44	2910	-27.49	20240111	1860	13.44	20240805	4260	-50.47	20230921	1860	13.44	20240805	1.96	N	007210	500	342 억	2573680	N	N	56	N	N
133	20240807	130214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	101	2	5.05	668242060	321388	60.19	2000	2115	2000	2595	1400	1999	2079.24	3.81	75294	2099	2048	2004	1953	1909	2074	1979	343	596	500	1430	5	1	67560000	1419	4.32	0.49	12	0.48	486.00	4278.00	4260	20230921	-50.70	1860	20240805	12.90	2910	-27.84	20240111	1860	12.90	20240805	4260	-50.70	20230921	1860	12.90	20240805	1.96	N	007210	500	342 억	2573680	N	N	56	N	N
134	20240807	120215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2095	96	2	4.80	546806545	263533	49.36	2000	2105	2000	2595	1400	1999	2074.91	3.81	67460	2099	2048	2004	1953	1909	2074	1979	343	596	500	1430	5	1	67560000	1415	4.31	0.49	12	0.39	486.00	4278.00	4260	20230921	-50.82	1860	20240805	12.63	2910	-28.01	20240111	1860	12.63	20240805	4260	-50.82	20230921	1860	12.63	20240805	1.96	N	007210	500	342 억	2573680	N	N	56	N	N
135	20240807	110212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	106	2	5.30	506066735	244081	45.72	2000	2105	2000	2595	1400	1999	2073.36	3.81	66622	2099	2048	2004	1953	1909	2074	1979	343	596	500	1430	5	1	67560000	1422	4.33	0.49	12	0.36	486.00	4278.00	4260	20230921	-50.59	1860	20240805	13.17	2910	-27.66	20240111	1860	13.17	20240805	4260	-50.59	20230921	1860	13.17	20240805	1.96	N	007210	500	342 억	2573680	N	N	56	N	N
136	20240807	100213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	91	2	4.55	267300250	130022	24.35	2000	2095	2000	2595	1400	1999	2055.81	3.81	30288	2099	2048	2004	1953	1909	2074	1979	343	596	500	1430	5	1	67560000	1412	4.30	0.49	12	0.19	486.00	4278.00	4260	20230921	-50.94	1860	20240805	12.37	2910	-28.18	20240111	1860	12.37	20240805	4260	-50.94	20230921	1860	12.37	20240805	1.96	N	007210	500	342 억	2573680	N	N	56	N	N
137	20240807	090213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2025	26	2	1.30	36412990	18059	3.38	2000	2025	2000	2595	1400	1999	2016.33	3.81	7454	2099	2048	2004	1953	1909	2074	1979	343	596	500	1430	5	1	67560000	1368	4.17	0.47	12	0.03	486.00	4278.00	4260	20230921	-52.46	1860	20240805	8.87	2910	-30.41	20240111	1860	8.87	20240805	4260	-52.46	20230921	1860	8.87	20240805	1.96	N	007210	500	342 억	2573680	N	N	56	N	N
138	20240806	160211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1999	39	2	1.99	1067617154	530173	46.33	1960	2055	1960	2545	1372	1960	2014.08	3.76	33657	2240	2100	1980	1840	1720	2040	1780	343	585	500	1410	1	1	67560000	1351	4.11	0.47	12	0.78	486.00	4278.00	4260	20230921	-53.08	1860	20240805	7.47	2910	-31.31	20240111	1860	7.47	20240805	4260	-53.08	20230921	1860	7.47	20240805	1.99	N	007210	500	342 억	2539009	N	N	56	N	N
139	20240806	150213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2000	40	2	2.04	1015802456	504329	44.07	1960	2055	1960	2545	1372	1960	2014.46	3.76	24491	2240	2100	1980	1840	1720	2040	1780	343	585	500	1410	5	1	67560000	1351	4.12	0.47	12	0.75	486.00	4278.00	4260	20230921	-53.05	1860	20240805	7.53	2910	-31.27	20240111	1860	7.53	20240805	4260	-53.05	20230921	1860	7.53	20240805	1.99	N	007210	500	342 억	2539009	N	N	0	N	N
140	20240806	140211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1999	39	2	1.99	933901943	463394	40.49	1960	2055	1960	2545	1372	1960	2015.68	3.76	20066	2240	2100	1980	1840	1720	2040	1780	343	585	500	1410	1	1	67560000	1351	4.11	0.47	12	0.69	486.00	4278.00	4260	20230921	-53.08	1860	20240805	7.47	2910	-31.31	20240111	1860	7.47	20240805	4260	-53.08	20230921	1860	7.47	20240805	1.99	N	007210	500	342 억	2539009	N	N	0	N	N
141	20240806	130212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2015	55	2	2.81	849601924	421370	36.82	1960	2055	1960	2545	1372	1960	2016.65	3.76	16040	2240	2100	1980	1840	1720	2040	1780	343	585	500	1410	5	1	67560000	1361	4.15	0.47	12	0.62	486.00	4278.00	4260	20230921	-52.70	1860	20240805	8.33	2910	-30.76	20240111	1860	8.33	20240805	4260	-52.70	20230921	1860	8.33	20240805	1.99	N	007210	500	342 억	2539009	N	N	0	N	N
142	20240806	120214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2010	50	2	2.55	758635814	376223	32.88	1960	2055	1960	2545	1372	1960	2016.86	3.76	1476	2240	2100	1980	1840	1720	2040	1780	343	585	500	1410	5	1	67560000	1358	4.14	0.47	12	0.56	486.00	4278.00	4260	20230921	-52.82	1860	20240805	8.06	2910	-30.93	20240111	1860	8.06	20240805	4260	-52.82	20230921	1860	8.06	20240805	1.99	N	007210	500	342 억	2539009	N	N	0	N	N
143	20240806	110213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2015	55	2	2.81	717620969	355806	31.09	1960	2055	1960	2545	1372	1960	2017.32	3.76	-4069	2240	2100	1980	1840	1720	2040	1780	343	585	500	1410	5	1	67560000	1361	4.15	0.47	12	0.53	486.00	4278.00	4260	20230921	-52.70	1860	20240805	8.33	2910	-30.76	20240111	1860	8.33	20240805	4260	-52.70	20230921	1860	8.33	20240805	1.99	N	007210	500	342 억	2539009	N	N	0	N	N
144	20240806	100211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2050	90	2	4.59	525567357	260722	22.78	1960	2055	1960	2545	1372	1960	2016.40	3.76	45842	2240	2100	1980	1840	1720	2040	1780	343	585	500	1410	5	1	67560000	1385	4.22	0.48	12	0.39	486.00	4278.00	4260	20230921	-51.88	1860	20240805	10.22	2910	-29.55	20240111	1860	10.22	20240805	4260	-51.88	20230921	1860	10.22	20240805	1.99	N	007210	500	342 억	2539009	N	N	0	N	N
145	20240806	090211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1995	35	2	1.79	45023978	22884	2.00	1960	1996	1960	2545	1372	1960	1968.49	3.76	3440	2240	2100	1980	1840	1720	2040	1780	343	585	500	1410	1	1	67560000	1348	4.10	0.47	12	0.03	486.00	4278.00	4260	20230921	-53.17	1860	20240805	7.26	2910	-31.44	20240111	1860	7.26	20240805	4260	-53.17	20230921	1860	7.26	20240805	1.99	N	007210	500	342 억	2539009	N	N	0	N	N
146	20240805	160210	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1960	-180	5	-8.41	2254855575	1129349	161.21	2120	2120	1860	2780	1500	2140	1996.92	4.04	-177826	2256	2197	2161	2102	2066	2180	2085	343	640	500	1540	1	1	67560000	1324	4.03	0.46	12	1.67	486.00	4278.00	4260	20230921	-53.99	1860	20240805	5.38	2910	-32.65	20240111	1860	5.38	20240805	4260	-53.99	20230921	1860	5.38	20240805	1.92	N	007210	500	342 억	2727156	N	N	0	N	N
147	20240805	150211	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	1925	-215	5	-10.05	1986528233	990287	141.36	2120	2120	1860	2780	1500	2140	2005.95	4.04	-159361	2256	2197	2161	2102	2066	2180	2085	343	640	500	1540	1	1	67560000	1301	3.96	0.45	12	1.47	486.00	4278.00	4260	20230921	-54.81	1860	20240805	3.49	2910	-33.85	20240111	1860	3.49	20240805	4260	-54.81	20230921	1860	3.49	20240805	1.92	N	007210	500	342 억	2727156	N	N	0	N	N
148	20240805	140212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1974	-166	5	-7.76	1650743119	815717	116.44	2120	2120	1970	2780	1500	2140	2023.60	4.04	-142583	2256	2197	2161	2102	2066	2180	2085	343	640	500	1540	1	1	67560000	1334	4.06	0.46	12	1.21	486.00	4278.00	4260	20230921	-53.66	1963	20240710	0.56	2910	-32.16	20240111	1963	0.56	20240710	4260	-53.66	20230921	1963	0.56	20240710	1.92	N	007210	500	342 억	2727156	N	N	0	N	N
149	20240805	130210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	1981	-159	5	-7.43	1459657112	719236	102.67	2120	2120	1981	2780	1500	2140	2029.38	4.04	-106559	2256	2197	2161	2102	2066	2180	2085	343	640	500	1540	1	1	67560000	1338	4.08	0.46	12	1.06	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	1.92	N	007210	500	342 억	2727156	N	N	0	N	N
150	20240805	120210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2000	-140	5	-6.54	1156648398	567200	80.96	2120	2120	1997	2780	1500	2140	2039.14	4.04	-87884	2256	2197	2161	2102	2066	2180	2085	343	640	500	1540	5	1	67560000	1351	4.12	0.47	12	0.84	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	1.92	N	007210	500	342 억	2727156	N	N	0	N	N
151	20240805	110214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2020	-120	5	-5.61	952775620	465459	66.44	2120	2120	2005	2780	1500	2140	2046.87	4.04	-82925	2256	2197	2161	2102	2066	2180	2085	343	640	500	1540	5	1	67560000	1365	4.16	0.47	12	0.69	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	2727156	N	N	0	N	N
152	20240805	100212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2050	-90	5	-4.21	647990750	314468	44.89	2120	2120	2030	2780	1500	2140	2060.48	4.04	-41510	2256	2197	2161	2102	2066	2180	2085	343	640	500	1540	5	1	67560000	1385	4.22	0.48	12	0.47	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	2727156	N	N	0	N	N
153	20240805	090210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	-50	5	-2.34	98121515	46808	6.68	2120	2120	2070	2780	1500	2140	2095.81	4.04	4313	2256	2197	2161	2102	2066	2180	2085	343	640	500	1540	5	1	67560000	1412	4.30	0.49	12	0.07	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	1.92	N	007210	500	342 억	2727156	N	N	0	N	N
154	20240802	160209	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	-105	5	-4.68	1507704005	694594	16.53	2210	2220	2125	2915	1575	2245	2170.69	3.86	126347	2378	2311	2228	2161	2078	2345	2195	343	670	500	1610	5	1	67560000	1446	4.40	0.50	12	1.03	486.00	4278.00	4260	20230921	-49.77	1963	20240710	9.02	2910	-26.46	20240111	1963	9.02	20240710	4260	-49.77	20230921	1963	9.02	20240710	1.90	N	007210	500	342 억	2606459	N	N	70	N	N
155	20240802	150206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2160	-85	5	-3.79	1395625865	642340	15.29	2210	2220	2125	2915	1575	2245	2172.70	3.86	115223	2378	2311	2228	2161	2078	2345	2195	343	670	500	1610	5	1	67560000	1459	4.44	0.50	12	0.95	486.00	4278.00	4260	20230921	-49.30	1963	20240710	10.04	2910	-25.77	20240111	1963	10.04	20240710	4260	-49.30	20230921	1963	10.04	20240710	1.90	N	007210	500	342 억	2606459	N	N	70	N	N
156	20240802	140208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	-90	5	-4.01	1201867635	551996	13.14	2210	2220	2145	2915	1575	2245	2177.29	3.86	94405	2378	2311	2228	2161	2078	2345	2195	343	670	500	1610	5	1	67560000	1456	4.43	0.50	12	0.82	486.00	4278.00	4260	20230921	-49.41	1963	20240710	9.78	2910	-25.95	20240111	1963	9.78	20240710	4260	-49.41	20230921	1963	9.78	20240710	1.90	N	007210	500	342 억	2606459	N	N	70	N	N
157	20240802	130208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2165	-80	5	-3.56	957143005	438331	10.43	2210	2220	2150	2915	1575	2245	2183.58	3.86	55473	2378	2311	2228	2161	2078	2345	2195	343	670	500	1610	5	1	67560000	1463	4.45	0.51	12	0.65	486.00	4278.00	4260	20230921	-49.18	1963	20240710	10.29	2910	-25.60	20240111	1963	10.29	20240710	4260	-49.18	20230921	1963	10.29	20240710	1.90	N	007210	500	342 억	2606459	N	N	70	N	N
158	20240802	120210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	-70	5	-3.12	842605770	385325	9.17	2210	2220	2160	2915	1575	2245	2186.71	3.86	44076	2378	2311	2228	2161	2078	2345	2195	343	670	500	1610	5	1	67560000	1469	4.48	0.51	12	0.57	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	1.90	N	007210	500	342 억	2606459	N	N	70	N	N
159	20240802	110210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	-50	5	-2.23	647058605	295121	7.02	2210	2220	2175	2915	1575	2245	2192.49	3.86	30121	2378	2311	2228	2161	2078	2345	2195	343	670	500	1610	5	1	67560000	1483	4.52	0.51	12	0.44	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	1.90	N	007210	500	342 억	2606459	N	N	70	N	N
160	20240802	100208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2190	-55	5	-2.45	542856980	247403	5.89	2210	2220	2175	2915	1575	2245	2194.18	3.86	43636	2378	2311	2228	2161	2078	2345	2195	343	670	500	1610	5	1	67560000	1480	4.51	0.51	12	0.37	486.00	4278.00	4260	20230921	-48.59	1963	20240710	11.56	2910	-24.74	20240111	1963	11.56	20240710	4260	-48.59	20230921	1963	11.56	20240710	1.90	N	007210	500	342 억	2606459	N	N	70	N	N
161	20240802	090211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2215	-30	5	-1.34	66260845	30076	0.72	2210	2220	2190	2915	1575	2245	2202.86	3.86	3233	2378	2311	2228	2161	2078	2345	2195	343	670	500	1610	5	1	67560000	1496	4.56	0.52	12	0.04	486.00	4278.00	4260	20230921	-48.00	1963	20240710	12.84	2910	-23.88	20240111	1963	12.84	20240710	4260	-48.00	20230921	1963	12.84	20240710	1.90	N	007210	500	342 억	2606459	N	N	70	N	N
162	20240801	160208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2245	70	2	3.22	9347552025	4197400	63.51	2170	2295	2145	2825	1525	2175	2226.98	3.99	-88801	2511	2342	2211	2042	1911	2427	2127	343	650	500	1560	5	1	67560000	1517	4.62	0.52	12	6.21	486.00	4278.00	4260	20230921	-47.30	1963	20240710	14.37	2910	-22.85	20240111	1963	14.37	20240710	4260	-47.30	20230921	1963	14.37	20240710	1.91	N	007210	500	342 억	2695021	N	N	70	N	N
163	20240801	150209	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2240	65	2	2.99	9202281025	4132469	62.53	2170	2295	2145	2825	1525	2175	2226.83	3.99	-88998	2511	2342	2211	2042	1911	2427	2127	343	650	500	1560	5	1	67560000	1513	4.61	0.52	12	6.12	486.00	4278.00	4260	20230921	-47.42	1963	20240710	14.11	2910	-23.02	20240111	1963	14.11	20240710	4260	-47.42	20230921	1963	14.11	20240710	1.91	N	007210	500	342 억	2695021	N	N	45	N	N
164	20240801	140211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2235	60	2	2.76	8928139580	4009935	60.67	2170	2295	2145	2825	1525	2175	2226.51	3.99	-113831	2511	2342	2211	2042	1911	2427	2127	343	650	500	1560	5	1	67560000	1510	4.60	0.52	12	5.94	486.00	4278.00	4260	20230921	-47.54	1963	20240710	13.86	2910	-23.20	20240111	1963	13.86	20240710	4260	-47.54	20230921	1963	13.86	20240710	1.91	N	007210	500	342 억	2695021	N	N	45	N	N
165	20240801	130209	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2255	80	2	3.68	8405453440	3777065	57.15	2170	2295	2145	2825	1525	2175	2225.40	3.99	-143159	2511	2342	2211	2042	1911	2427	2127	343	650	500	1560	5	1	67560000	1523	4.64	0.53	12	5.59	486.00	4278.00	4260	20230921	-47.07	1963	20240710	14.88	2910	-22.51	20240111	1963	14.88	20240710	4260	-47.07	20230921	1963	14.88	20240710	1.91	N	007210	500	342 억	2695021	N	N	45	N	N
166	20240801	120208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2205	30	2	1.38	7158286385	3223961	48.78	2170	2295	2145	2825	1525	2175	2220.34	3.99	-148388	2511	2342	2211	2042	1911	2427	2127	343	650	500	1560	5	1	67560000	1490	4.54	0.52	12	4.77	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	1.91	N	007210	500	342 억	2695021	N	N	45	N	N
167	20240801	110210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2160	-15	5	-0.69	6749089510	3035722	45.93	2170	2295	2145	2825	1525	2175	2223.23	3.99	-217846	2511	2342	2211	2042	1911	2427	2127	343	650	500	1560	5	1	67560000	1459	4.44	0.50	12	4.49	486.00	4278.00	4260	20230921	-49.30	1963	20240710	10.04	2910	-25.77	20240111	1963	10.04	20240710	4260	-49.30	20230921	1963	10.04	20240710	1.91	N	007210	500	342 억	2695021	N	N	45	N	N
168	20240801	100208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2235	60	2	2.76	4268828240	1908582	28.88	2170	2295	2150	2825	1525	2175	2236.66	3.99	-142148	2511	2342	2211	2042	1911	2427	2127	343	650	500	1560	5	1	67560000	1510	4.60	0.52	12	2.83	486.00	4278.00	4260	20230921	-47.54	1963	20240710	13.86	2910	-23.20	20240111	1963	13.86	20240710	4260	-47.54	20230921	1963	13.86	20240710	1.91	N	007210	500	342 억	2695021	N	N	45	N	N
169	20240801	090207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2220	45	2	2.07	376603210	172250	2.61	2170	2230	2150	2825	1525	2175	2186.39	3.99	39180	2511	2342	2211	2042	1911	2427	2127	343	650	500	1560	5	1	67560000	1500	4.57	0.52	12	0.25	486.00	4278.00	4260	20230921	-47.89	1963	20240710	13.09	2910	-23.71	20240111	1963	13.09	20240710	4260	-47.89	20230921	1963	13.09	20240710	1.91	N	007210	500	342 억	2695021	N	N	45	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History