KissMeData/004090/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9820	90	2	0.92	280837800	28663	91.37	9830	9920	9700	12640	6820	9730	9797.92	1.35	0	880	10156	9942	9686	9472	9216	10050	9580	63	2910	500	7000	10	1	12694120	1247	11.20	0.73	12	0.23	877.00	13361.00	13900	20220823	-29.35	9050	20230727	8.51	12600	-22.06	20230213	9050	8.51	20230727	13900	-29.35	20220823	9050	8.51	20230727	3.11	N	004090	500	63 억	171490	N	N	1	N	N
3	20230731	150152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9800	70	2	0.72	233420900	23817	75.93	9830	9920	9700	12640	6820	9730	9800.60	1.35	0	67	10156	9942	9686	9472	9216	10050	9580	63	2910	500	7000	10	1	12694120	1244	11.17	0.73	12	0.19	877.00	13361.00	13900	20220823	-29.50	9050	20230727	8.29	12600	-22.22	20230213	9050	8.29	20230727	13900	-29.50	20220823	9050	8.29	20230727	3.11	N	004090	500	63 억	171490	N	N	4	N	N
4	20230731	140153	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9800	70	2	0.72	189668900	19371	61.75	9830	9870	9700	12640	6820	9730	9791.38	1.35	0	927	10156	9942	9686	9472	9216	10050	9580	63	2910	500	7000	10	1	12694120	1244	11.17	0.73	12	0.15	877.00	13361.00	13900	20220823	-29.50	9050	20230727	8.29	12600	-22.22	20230213	9050	8.29	20230727	13900	-29.50	20220823	9050	8.29	20230727	3.11	N	004090	500	63 억	171490	N	N	4	N	N
5	20230731	130153	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9700	-30	5	-0.31	155926550	15922	50.76	9830	9870	9700	12640	6820	9730	9793.15	1.35	0	1499	10156	9942	9686	9472	9216	10050	9580	63	2910	500	7000	10	1	12694120	1231	11.06	0.73	12	0.13	877.00	13361.00	13900	20220823	-30.22	9050	20230727	7.18	12600	-23.02	20230213	9050	7.18	20230727	13900	-30.22	20220823	9050	7.18	20230727	3.11	N	004090	500	63 억	171490	N	N	4	N	N
6	20230731	120154	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9800	70	2	0.72	103475840	10539	33.60	9830	9870	9780	12640	6820	9730	9818.37	1.35	0	1434	10156	9942	9686	9472	9216	10050	9580	63	2910	500	7000	10	1	12694120	1244	11.17	0.73	12	0.08	877.00	13361.00	13900	20220823	-29.50	9050	20230727	8.29	12600	-22.22	20230213	9050	8.29	20230727	13900	-29.50	20220823	9050	8.29	20230727	3.11	N	004090	500	63 억	171490	N	N	4	N	N
7	20230731	110154	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9800	70	2	0.72	96628780	9840	31.37	9830	9870	9780	12640	6820	9730	9820.00	1.35	0	1224	10156	9942	9686	9472	9216	10050	9580	63	2910	500	7000	10	1	12694120	1244	11.17	0.73	12	0.08	877.00	13361.00	13900	20220823	-29.50	9050	20230727	8.29	12600	-22.22	20230213	9050	8.29	20230727	13900	-29.50	20220823	9050	8.29	20230727	3.11	N	004090	500	63 억	171490	N	N	4	N	N
8	20230731	100153	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9780	50	2	0.51	66352370	6749	21.51	9830	9870	9780	12640	6820	9730	9831.44	1.35	0	-350	10156	9942	9686	9472	9216	10050	9580	63	2910	500	7000	10	1	12694120	1241	11.15	0.73	12	0.05	877.00	13361.00	13900	20220823	-29.64	9050	20230727	8.07	12600	-22.38	20230213	9050	8.07	20230727	13900	-29.64	20220823	9050	8.07	20230727	3.11	N	004090	500	63 억	171490	N	N	4	N	N
9	20230731	090152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9840	110	2	1.13	865050	88	0.28	9830	9840	9830	12640	6820	9730	9830.11	1.35	0	-48	10156	9942	9686	9472	9216	10050	9580	63	2910	500	7000	10	1	12694120	1249	11.22	0.74	12	0.00	877.00	13361.00	13900	20220823	-29.21	9050	20230727	8.73	12600	-21.90	20230213	9050	8.73	20230727	13900	-29.21	20220823	9050	8.73	20230727	3.11	N	004090	500	63 억	171490	N	N	4	N	N
10	20230728	160153	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9730	230	2	2.42	301599560	31340	66.48	9450	9900	9430	12350	6650	9500	9622.07	1.31	0	4283	9973	9736	9393	9156	8813	9855	9275	63	2850	500	6840	10	1	12694120	1235	11.09	0.73	12	0.25	877.00	13361.00	13900	20220823	-30.00	9050	20230727	7.51	12600	-22.78	20230213	9050	7.51	20230727	13900	-30.00	20220823	9050	7.51	20230727	3.23	N	004090	500	63 억	166123	N	N	4	N	N
11	20230728	150152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9740	240	2	2.53	277143410	28836	61.16	9450	9900	9430	12350	6650	9500	9611.02	1.31	0	4240	9973	9736	9393	9156	8813	9855	9275	63	2850	500	6840	10	1	12694120	1236	11.11	0.73	12	0.23	877.00	13361.00	13900	20220823	-29.93	9050	20230727	7.62	12600	-22.70	20230213	9050	7.62	20230727	13900	-29.93	20220823	9050	7.62	20230727	3.23	N	004090	500	63 억	166123	N	N	0	N	N
12	20230728	140152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9760	260	2	2.74	250752790	26120	55.40	9450	9900	9430	12350	6650	9500	9600.03	1.31	0	3505	9973	9736	9393	9156	8813	9855	9275	63	2850	500	6840	10	1	12694120	1239	11.13	0.73	12	0.21	877.00	13361.00	13900	20220823	-29.78	9050	20230727	7.85	12600	-22.54	20230213	9050	7.85	20230727	13900	-29.78	20220823	9050	7.85	20230727	3.23	N	004090	500	63 억	166123	N	N	0	N	N
13	20230728	130152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9750	250	2	2.63	199296940	20858	44.24	9450	9900	9430	12350	6650	9500	9554.94	1.31	0	4169	9973	9736	9393	9156	8813	9855	9275	63	2850	500	6840	10	1	12694120	1238	11.12	0.73	12	0.16	877.00	13361.00	13900	20220823	-29.86	9050	20230727	7.73	12600	-22.62	20230213	9050	7.73	20230727	13900	-29.86	20220823	9050	7.73	20230727	3.23	N	004090	500	63 억	166123	N	N	0	N	N
14	20230728	120152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9700	200	2	2.11	179273660	18797	39.87	9450	9900	9430	12350	6650	9500	9537.35	1.31	0	4207	9973	9736	9393	9156	8813	9855	9275	63	2850	500	6840	10	1	12694120	1231	11.06	0.73	12	0.15	877.00	13361.00	13900	20220823	-30.22	9050	20230727	7.18	12600	-23.02	20230213	9050	7.18	20230727	13900	-30.22	20220823	9050	7.18	20230727	3.23	N	004090	500	63 억	166123	N	N	0	N	N
15	20230728	110152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9740	240	2	2.53	154521940	16238	34.44	9450	9900	9430	12350	6650	9500	9516.07	1.31	0	4171	9973	9736	9393	9156	8813	9855	9275	63	2850	500	6840	10	1	12694120	1236	11.11	0.73	12	0.13	877.00	13361.00	13900	20220823	-29.93	9050	20230727	7.62	12600	-22.70	20230213	9050	7.62	20230727	13900	-29.93	20220823	9050	7.62	20230727	3.23	N	004090	500	63 억	166123	N	N	0	N	N
16	20230728	100152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9450	-50	5	-0.53	68833400	7273	15.43	9450	9630	9430	12350	6650	9500	9464.24	1.31	0	3389	9973	9736	9393	9156	8813	9855	9275	63	2850	500	6840	10	1	12694120	1200	10.78	0.71	12	0.06	877.00	13361.00	13900	20220823	-32.01	9050	20230727	4.42	12600	-25.00	20230213	9050	4.42	20230727	13900	-32.01	20220823	9050	4.42	20230727	3.23	N	004090	500	63 억	166123	N	N	0	N	N
17	20230728	090152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9450	-50	5	-0.53	1115100	118	0.25	9450	9450	9450	12350	6650	9500	9450.00	1.31	0	0	9973	9736	9393	9156	8813	9855	9275	63	2850	500	6840	10	1	12694120	1200	10.78	0.71	12	0.00	877.00	13361.00	13900	20220823	-32.01	9050	20230727	4.42	12600	-25.00	20230213	9050	4.42	20230727	13900	-32.01	20220823	9050	4.42	20230727	3.23	N	004090	500	63 억	166123	N	N	0	N	N
18	20230727	160153	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9500	300	2	3.26	442129030	46984	38.70	9050	9630	9050	11960	6440	9200	9410.91	1.27	2494	3943	10073	9636	9353	8916	8633	9495	8775	63	2760	500	6620	10	1	12694120	1206	10.83	0.71	12	0.37	877.00	13361.00	13900	20220823	-31.65	9050	20230727	4.97	12600	-24.60	20230213	9050	4.97	20230727	13900	-31.65	20220823	9050	4.97	20230727	3.25	N	004090	500	63 억	160918	N	N	0	N	N
19	20230727	150151	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9470	270	2	2.93	416187060	44250	36.44	9050	9630	9050	11960	6440	9200	9406.29	1.27	2494	3911	10073	9636	9353	8916	8633	9495	8775	63	2760	500	6620	10	1	12694120	1202	10.80	0.71	12	0.35	877.00	13361.00	13900	20220823	-31.87	9050	20230727	4.64	12600	-24.84	20230213	9050	4.64	20230727	13900	-31.87	20220823	9050	4.64	20230727	3.25	N	004090	500	63 억	160918	N	N	0	N	N
20	20230727	140151	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9600	400	2	4.35	364951740	38863	32.01	9050	9630	9050	11960	6440	9200	9391.71	1.27	2494	3813	10073	9636	9353	8916	8633	9495	8775	63	2760	500	6620	10	1	12694120	1219	10.95	0.72	12	0.31	877.00	13361.00	13900	20220823	-30.94	9050	20230727	6.08	12600	-23.81	20230213	9050	6.08	20230727	13900	-30.94	20220823	9050	6.08	20230727	3.25	N	004090	500	63 억	160918	N	N	0	N	N
21	20230727	130153	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9550	350	2	3.80	339499230	36200	29.81	9050	9630	9050	11960	6440	9200	9379.42	1.27	2494	3349	10073	9636	9353	8916	8633	9495	8775	63	2760	500	6620	10	1	12694120	1212	10.89	0.71	12	0.29	877.00	13361.00	13900	20220823	-31.29	9050	20230727	5.52	12600	-24.21	20230213	9050	5.52	20230727	13900	-31.29	20220823	9050	5.52	20230727	3.25	N	004090	500	63 억	160918	N	N	0	N	N
22	20230727	120153	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9500	300	2	3.26	296789620	31708	26.11	9050	9630	9050	11960	6440	9200	9361.10	1.27	2494	4782	10073	9636	9353	8916	8633	9495	8775	63	2760	500	6620	10	1	12694120	1206	10.83	0.71	12	0.25	877.00	13361.00	13900	20220823	-31.65	9050	20230727	4.97	12600	-24.60	20230213	9050	4.97	20230727	13900	-31.65	20220823	9050	4.97	20230727	3.25	N	004090	500	63 억	160918	N	N	0	N	N
23	20230727	110152	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9550	350	2	3.80	257936090	27637	22.76	9050	9630	9050	11960	6440	9200	9333.97	1.27	2494	5223	10073	9636	9353	8916	8633	9495	8775	63	2760	500	6620	10	1	12694120	1212	10.89	0.71	12	0.22	877.00	13361.00	13900	20220823	-31.29	9050	20230727	5.52	12600	-24.21	20230213	9050	5.52	20230727	13900	-31.29	20220823	9050	5.52	20230727	3.25	N	004090	500	63 억	160918	N	N	0	N	N
24	20230727	100153	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9390	190	2	2.07	187370010	20232	16.66	9050	9430	9050	11960	6440	9200	9261.68	1.27	2494	4882	10073	9636	9353	8916	8633	9495	8775	63	2760	500	6620	10	1	12694120	1192	10.71	0.70	12	0.16	877.00	13361.00	13900	20220823	-32.45	9050	20230727	3.76	12600	-25.48	20230213	9050	3.76	20230727	13900	-32.45	20220823	9050	3.76	20230727	3.25	N	004090	500	63 억	160918	N	N	0	N	N
25	20230727	090153	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9070	-130	5	-1.41	22653950	2499	2.06	9050	9070	9050	11960	6440	9200	9053.48	1.27	2494	239	10073	9636	9353	8916	8633	9495	8775	63	2760	500	6620	10	1	12694120	1151	10.34	0.68	12	0.02	877.00	13361.00	13900	20220823	-34.75	9050	20230727	0.22	12600	-28.02	20230213	9050	0.22	20230727	13900	-34.75	20220823	9050	0.22	20230727	3.25	N	004090	500	63 억	160918	N	N	0	N	N
26	20230726	160151	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9200	-580	5	-5.93	1116576420	119628	142.76	9790	9790	9070	12710	6850	9780	9333.58	1.25	0	2953	10113	9946	9853	9686	9593	9900	9640	63	2930	500	7040	10	1	12694120	1168	10.49	0.69	12	0.94	877.00	13361.00	13900	20220823	-33.81	9070	20230726	1.43	12600	-26.98	20230213	9070	1.43	20230726	13900	-33.81	20220823	9070	1.43	20230726	3.37	N	004090	500	63 억	158424	N	N	2	N	N
27	20230726	150153	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9220	-560	5	-5.73	1081299190	115787	138.18	9790	9790	9070	12710	6850	9780	9338.31	1.25	0	3140	10113	9946	9853	9686	9593	9900	9640	63	2930	500	7040	10	1	12694120	1170	10.51	0.69	12	0.91	877.00	13361.00	13900	20220823	-33.67	9070	20230726	1.65	12600	-26.83	20230213	9070	1.65	20230726	13900	-33.67	20220823	9070	1.65	20230726	3.37	N	004090	500	63 억	158424	N	N	2	N	N
28	20230726	140152	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9220	-560	5	-5.73	1002812550	107226	127.96	9790	9790	9070	12710	6850	9780	9351.93	1.25	0	2976	10113	9946	9853	9686	9593	9900	9640	63	2930	500	7040	10	1	12694120	1170	10.51	0.69	12	0.84	877.00	13361.00	13900	20220823	-33.67	9070	20230726	1.65	12600	-26.83	20230213	9070	1.65	20230726	13900	-33.67	20220823	9070	1.65	20230726	3.37	N	004090	500	63 억	158424	N	N	2	N	N
29	20230726	130151	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9240	-540	5	-5.52	966887120	103308	123.29	9790	9790	9070	12710	6850	9780	9358.86	1.25	0	3458	10113	9946	9853	9686	9593	9900	9640	63	2930	500	7040	10	1	12694120	1173	10.54	0.69	12	0.81	877.00	13361.00	13900	20220823	-33.53	9070	20230726	1.87	12600	-26.67	20230213	9070	1.87	20230726	13900	-33.53	20220823	9070	1.87	20230726	3.37	N	004090	500	63 억	158424	N	N	2	N	N
30	20230726	120151	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9230	-550	5	-5.62	876922150	93499	111.58	9790	9790	9070	12710	6850	9780	9378.52	1.25	0	3359	10113	9946	9853	9686	9593	9900	9640	63	2930	500	7040	10	1	12694120	1172	10.52	0.69	12	0.74	877.00	13361.00	13900	20220823	-33.60	9070	20230726	1.76	12600	-26.75	20230213	9070	1.76	20230726	13900	-33.60	20220823	9070	1.76	20230726	3.37	N	004090	500	63 억	158424	N	N	2	N	N
31	20230726	110151	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9170	-610	5	-6.24	773776030	82226	98.13	9790	9790	9070	12710	6850	9780	9409.91	1.25	0	2516	10113	9946	9853	9686	9593	9900	9640	63	2930	500	7040	10	1	12694120	1164	10.46	0.69	12	0.65	877.00	13361.00	13900	20220823	-34.03	9070	20230726	1.10	12600	-27.22	20230213	9070	1.10	20230726	13900	-34.03	20220823	9070	1.10	20230726	3.37	N	004090	500	63 억	158424	N	N	2	N	N
32	20230726	100151	55	40.00	KOSPI	신저가	비금속광물	N	N	N	Y	40	N	9350	-430	5	-4.40	500377940	52575	62.74	9790	9790	9300	12710	6850	9780	9516.91	1.25	0	6113	10113	9946	9853	9686	9593	9900	9640	63	2930	500	7040	10	1	12694120	1187	10.66	0.70	12	0.41	877.00	13361.00	13900	20220823	-32.73	9300	20230726	0.54	12600	-25.79	20230213	9300	0.54	20230726	13900	-32.73	20220823	9300	0.54	20230726	3.37	N	004090	500	63 억	158424	N	N	2	N	N
33	20230726	090152	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9780	0	3	0.00	11508710	1176	1.40	9790	9790	9780	12710	6850	9780	9786.91	1.25	0	95	10113	9946	9853	9686	9593	9900	9640	63	2930	500	7040	10	1	12694120	1241	11.15	0.73	12	0.01	877.00	13361.00	13900	20220823	-29.64	9750	20220930	0.31	12600	-22.38	20230213	9750	0.31	20230103	13900	-29.64	20220823	9750	0.31	20220930	3.37	N	004090	500	63 억	158424	N	N	2	N	N
34	20230725	160151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9780	-240	5	-2.40	794614990	80571	67.98	10000	10020	9760	13020	7020	10020	9862.54	1.34	0	-12390	10286	10152	10016	9882	9746	10085	9815	63	3000	500	7210	10	1	12694120	1241	11.15	0.73	12	0.63	877.00	13361.00	13900	20220823	-29.64	9750	20220930	0.31	12600	-22.38	20230213	9750	0.31	20230103	13900	-29.64	20220823	9750	0.31	20220930	3.39	N	004090	500	63 억	170458	N	N	2	N	N
35	20230725	150150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9790	-230	5	-2.30	700049980	70896	59.82	10000	10020	9790	13020	7020	10020	9874.31	1.34	0	-11515	10286	10152	10016	9882	9746	10085	9815	63	3000	500	7210	10	1	12694120	1243	11.16	0.73	12	0.56	877.00	13361.00	13900	20220823	-29.57	9750	20220930	0.41	12600	-22.30	20230213	9750	0.41	20230103	13900	-29.57	20220823	9750	0.41	20220930	3.39	N	004090	500	63 억	170458	N	N	0	N	N
36	20230725	140150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9860	-160	5	-1.60	481955190	48691	41.08	10000	10020	9850	13020	7020	10020	9898.23	1.34	0	-8998	10286	10152	10016	9882	9746	10085	9815	63	3000	500	7210	10	1	12694120	1252	11.24	0.74	12	0.38	877.00	13361.00	13900	20220823	-29.06	9750	20220930	1.13	12600	-21.75	20230213	9750	1.13	20230103	13900	-29.06	20220823	9750	1.13	20220930	3.39	N	004090	500	63 억	170458	N	N	0	N	N
37	20230725	130151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9870	-150	5	-1.50	411742830	41567	35.07	10000	10020	9850	13020	7020	10020	9905.51	1.34	0	-7432	10286	10152	10016	9882	9746	10085	9815	63	3000	500	7210	10	1	12694120	1253	11.25	0.74	12	0.33	877.00	13361.00	13900	20220823	-28.99	9750	20220930	1.23	12600	-21.67	20230213	9750	1.23	20230103	13900	-28.99	20220823	9750	1.23	20220930	3.39	N	004090	500	63 억	170458	N	N	0	N	N
38	20230725	120151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9890	-130	5	-1.30	350599150	35371	29.84	10000	10020	9870	13020	7020	10020	9912.04	1.34	0	-6786	10286	10152	10016	9882	9746	10085	9815	63	3000	500	7210	10	1	12694120	1255	11.28	0.74	12	0.28	877.00	13361.00	13900	20220823	-28.85	9750	20220930	1.44	12600	-21.51	20230213	9750	1.44	20230103	13900	-28.85	20220823	9750	1.44	20220930	3.39	N	004090	500	63 억	170458	N	N	0	N	N
39	20230725	110151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9930	-90	5	-0.90	305928350	30850	26.03	10000	10020	9870	13020	7020	10020	9916.63	1.34	0	-6042	10286	10152	10016	9882	9746	10085	9815	63	3000	500	7210	10	1	12694120	1261	11.32	0.74	12	0.24	877.00	13361.00	13900	20220823	-28.56	9750	20220930	1.85	12600	-21.19	20230213	9750	1.85	20230103	13900	-28.56	20220823	9750	1.85	20220930	3.39	N	004090	500	63 억	170458	N	N	0	N	N
40	20230725	100151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9880	-140	5	-1.40	177394660	17856	15.07	10000	10020	9880	13020	7020	10020	9934.72	1.34	0	-2588	10286	10152	10016	9882	9746	10085	9815	63	3000	500	7210	10	1	12694120	1254	11.27	0.74	12	0.14	877.00	13361.00	13900	20220823	-28.92	9750	20220930	1.33	12600	-21.59	20230213	9750	1.33	20230103	13900	-28.92	20220823	9750	1.33	20220930	3.39	N	004090	500	63 억	170458	N	N	0	N	N
41	20230725	090151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10000	-20	5	-0.20	13235960	1323	1.12	10000	10020	10000	13020	7020	10020	10004.46	1.34	0	539	10286	10152	10016	9882	9746	10085	9815	63	3000	500	7210	10	1	12694120	1269	11.40	0.75	12	0.01	877.00	13361.00	13900	20220823	-28.06	9750	20220930	2.56	12600	-20.63	20230213	9750	2.56	20230103	13900	-28.06	20220823	9750	2.56	20220930	3.39	N	004090	500	63 억	170458	N	N	0	N	N
42	20230724	160150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10020	-80	5	-0.79	1174832510	118028	487.03	10110	10150	9880	13130	7070	10100	9953.55	1.34	0	3780	10173	10136	10103	10066	10033	10135	10065	63	3030	500	7270	10	1	12694120	1272	11.43	0.75	12	0.93	877.00	13361.00	13900	20220823	-27.91	9750	20220930	2.77	12600	-20.48	20230213	9750	2.77	20230103	13900	-27.91	20220823	9750	2.77	20220930	3.41	N	004090	500	63 억	170267	N	N	0	N	N
43	20230724	150149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9980	-120	5	-1.19	1144429940	114991	474.50	10110	10150	9880	13130	7070	10100	9952.34	1.34	0	3859	10173	10136	10103	10066	10033	10135	10065	63	3030	500	7270	10	1	12694120	1267	11.38	0.75	12	0.91	877.00	13361.00	13900	20220823	-28.20	9750	20220930	2.36	12600	-20.79	20230213	9750	2.36	20230103	13900	-28.20	20220823	9750	2.36	20220930	3.41	N	004090	500	63 억	170267	N	N	0	N	N
44	20230724	140148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9910	-190	5	-1.88	1066445830	107154	442.16	10110	10150	9880	13130	7070	10100	9952.46	1.34	0	4955	10173	10136	10103	10066	10033	10135	10065	63	3030	500	7270	10	1	12694120	1258	11.30	0.74	12	0.84	877.00	13361.00	13900	20220823	-28.71	9750	20220930	1.64	12600	-21.35	20230213	9750	1.64	20230103	13900	-28.71	20220823	9750	1.64	20220930	3.41	N	004090	500	63 억	170267	N	N	0	N	N
45	20230724	130150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9940	-160	5	-1.58	1012180720	101673	419.55	10110	10150	9880	13130	7070	10100	9955.26	1.34	0	6612	10173	10136	10103	10066	10033	10135	10065	63	3030	500	7270	10	1	12694120	1262	11.33	0.74	12	0.80	877.00	13361.00	13900	20220823	-28.49	9750	20220930	1.95	12600	-21.11	20230213	9750	1.95	20230103	13900	-28.49	20220823	9750	1.95	20220930	3.41	N	004090	500	63 억	170267	N	N	0	N	N
46	20230724	120149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9940	-160	5	-1.58	835492490	83846	345.98	10110	10150	9890	13130	7070	10100	9964.61	1.34	0	8927	10173	10136	10103	10066	10033	10135	10065	63	3030	500	7270	10	1	12694120	1262	11.33	0.74	12	0.66	877.00	13361.00	13900	20220823	-28.49	9750	20220930	1.95	12600	-21.11	20230213	9750	1.95	20230103	13900	-28.49	20220823	9750	1.95	20220930	3.41	N	004090	500	63 억	170267	N	N	0	N	N
47	20230724	110151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9940	-160	5	-1.58	769338390	77194	318.54	10110	10150	9890	13130	7070	10100	9966.30	1.34	0	8820	10173	10136	10103	10066	10033	10135	10065	63	3030	500	7270	10	1	12694120	1262	11.33	0.74	12	0.61	877.00	13361.00	13900	20220823	-28.49	9750	20220930	1.95	12600	-21.11	20230213	9750	1.95	20230103	13900	-28.49	20220823	9750	1.95	20220930	3.41	N	004090	500	63 억	170267	N	N	0	N	N
48	20230724	100148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9930	-170	5	-1.68	504540350	50485	208.32	10110	10150	9930	13130	7070	10100	9993.87	1.34	0	7002	10173	10136	10103	10066	10033	10135	10065	63	3030	500	7270	10	1	12694120	1261	11.32	0.74	12	0.40	877.00	13361.00	13900	20220823	-28.56	9750	20220930	1.85	12600	-21.19	20230213	9750	1.85	20230103	13900	-28.56	20220823	9750	1.85	20220930	3.41	N	004090	500	63 억	170267	N	N	0	N	N
49	20230724	090149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10150	50	2	0.50	5407430	533	2.20	10110	10150	10110	13130	7070	10100	10145.27	1.34	0	-379	10173	10136	10103	10066	10033	10135	10065	63	3030	500	7270	10	1	12694120	1288	11.57	0.76	12	0.00	877.00	13361.00	13900	20220823	-26.98	9750	20220930	4.10	12600	-19.44	20230213	9750	4.10	20230103	13900	-26.98	20220823	9750	4.10	20220930	3.41	N	004090	500	63 억	170267	N	N	0	N	N
50	20230721	160149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	0	3	0.00	242264690	23987	130.19	10100	10140	10070	13130	7070	10100	10099.83	1.30	0	4817	10186	10142	10106	10062	10026	10165	10085	63	3030	500	7270	10	1	12694120	1282	11.52	0.76	12	0.19	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.43	N	004090	500	63 억	165498	N	N	4	N	N
51	20230721	150150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10130	30	2	0.30	210774660	20873	113.29	10100	10140	10070	13130	7070	10100	10097.96	1.30	0	4659	10186	10142	10106	10062	10026	10165	10085	63	3030	500	7270	10	1	12694120	1286	11.55	0.76	12	0.16	877.00	13361.00	13900	20220823	-27.12	9750	20220930	3.90	12600	-19.60	20230213	9750	3.90	20230103	13900	-27.12	20220823	9750	3.90	20220930	3.43	N	004090	500	63 억	165498	N	N	4	N	N
52	20230721	140149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	0	3	0.00	175062630	17342	94.12	10100	10130	10070	13130	7070	10100	10094.72	1.30	0	3640	10186	10142	10106	10062	10026	10165	10085	63	3030	500	7270	10	1	12694120	1282	11.52	0.76	12	0.14	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.43	N	004090	500	63 억	165498	N	N	4	N	N
53	20230721	130149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	0	3	0.00	138531050	13724	74.49	10100	10130	10070	13130	7070	10100	10094.07	1.30	0	3640	10186	10142	10106	10062	10026	10165	10085	63	3030	500	7270	10	1	12694120	1282	11.52	0.76	12	0.11	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.43	N	004090	500	63 억	165498	N	N	4	N	N
54	20230721	120150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10110	10	2	0.10	98923730	9802	53.20	10100	10130	10070	13130	7070	10100	10092.20	1.30	0	1190	10186	10142	10106	10062	10026	10165	10085	63	3030	500	7270	10	1	12694120	1283	11.53	0.76	12	0.08	877.00	13361.00	13900	20220823	-27.27	9750	20220930	3.69	12600	-19.76	20230213	9750	3.69	20230103	13900	-27.27	20220823	9750	3.69	20220930	3.43	N	004090	500	63 억	165498	N	N	4	N	N
55	20230721	110150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	0	3	0.00	51429640	5096	27.66	10100	10130	10070	13130	7070	10100	10092.16	1.30	0	-103	10186	10142	10106	10062	10026	10165	10085	63	3030	500	7270	10	1	12694120	1282	11.52	0.76	12	0.04	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.43	N	004090	500	63 억	165498	N	N	4	N	N
56	20230721	100150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10090	-10	5	-0.10	37546190	3721	20.20	10100	10130	10070	13130	7070	10100	10090.35	1.30	0	-52	10186	10142	10106	10062	10026	10165	10085	63	3030	500	7270	10	1	12694120	1281	11.51	0.76	12	0.03	877.00	13361.00	13900	20220823	-27.41	9750	20220930	3.49	12600	-19.92	20230213	9750	3.49	20230103	13900	-27.41	20220823	9750	3.49	20220930	3.43	N	004090	500	63 억	165498	N	N	4	N	N
57	20230721	090150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	0	3	0.00	2060400	204	1.11	10100	10100	10100	13130	7070	10100	10100.00	1.30	0	0	10186	10142	10106	10062	10026	10165	10085	63	3030	500	7270	10	1	12694120	1282	11.52	0.76	12	0.00	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.43	N	004090	500	63 억	165498	N	N	4	N	N
58	20230720	160150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	30	2	0.30	184496900	18275	64.02	10080	10150	10070	13090	7050	10070	10095.55	1.31	0	-856	10203	10136	10103	10036	10003	10120	10020	63	3020	500	7250	10	1	12694120	1282	11.52	0.76	12	0.14	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.44	N	004090	500	63 억	166357	N	N	4	N	N
59	20230720	150149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10070	0	3	0.00	178218660	17653	61.84	10080	10150	10070	13090	7050	10070	10095.66	1.31	0	-887	10203	10136	10103	10036	10003	10120	10020	63	3020	500	7250	10	1	12694120	1278	11.48	0.75	12	0.14	877.00	13361.00	13900	20220823	-27.55	9750	20220930	3.28	12600	-20.08	20230213	9750	3.28	20230103	13900	-27.55	20220823	9750	3.28	20220930	3.44	N	004090	500	63 억	166357	N	N	4	N	N
60	20230720	140148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	30	2	0.30	128293940	12705	44.51	10080	10150	10070	13090	7050	10070	10097.91	1.31	0	-642	10203	10136	10103	10036	10003	10120	10020	63	3020	500	7250	10	1	12694120	1282	11.52	0.76	12	0.10	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.44	N	004090	500	63 억	166357	N	N	4	N	N
61	20230720	130149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10130	60	2	0.60	116898800	11578	40.56	10080	10150	10070	13090	7050	10070	10096.63	1.31	0	-639	10203	10136	10103	10036	10003	10120	10020	63	3020	500	7250	10	1	12694120	1286	11.55	0.76	12	0.09	877.00	13361.00	13900	20220823	-27.12	9750	20220930	3.90	12600	-19.60	20230213	9750	3.90	20230103	13900	-27.12	20220823	9750	3.90	20220930	3.44	N	004090	500	63 억	166357	N	N	4	N	N
62	20230720	120149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10090	20	2	0.20	84961600	8420	29.50	10080	10150	10070	13090	7050	10070	10090.45	1.31	0	-467	10203	10136	10103	10036	10003	10120	10020	63	3020	500	7250	10	1	12694120	1281	11.51	0.76	12	0.07	877.00	13361.00	13900	20220823	-27.41	9750	20220930	3.49	12600	-19.92	20230213	9750	3.49	20230103	13900	-27.41	20220823	9750	3.49	20220930	3.44	N	004090	500	63 억	166357	N	N	4	N	N
63	20230720	110150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10070	0	3	0.00	81445770	8071	28.28	10080	10150	10070	13090	7050	10070	10091.16	1.31	0	-464	10203	10136	10103	10036	10003	10120	10020	63	3020	500	7250	10	1	12694120	1278	11.48	0.75	12	0.06	877.00	13361.00	13900	20220823	-27.55	9750	20220930	3.28	12600	-20.08	20230213	9750	3.28	20230103	13900	-27.55	20220823	9750	3.28	20220930	3.44	N	004090	500	63 억	166357	N	N	4	N	N
64	20230720	100148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	30	2	0.30	45760820	4532	15.88	10080	10150	10080	13090	7050	10070	10097.27	1.31	0	-215	10203	10136	10103	10036	10003	10120	10020	63	3020	500	7250	10	1	12694120	1282	11.52	0.76	12	0.04	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.44	N	004090	500	63 억	166357	N	N	4	N	N
65	20230720	090148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10080	10	2	0.10	3850560	382	1.34	10080	10080	10080	13090	7050	10070	10080.00	1.31	0	0	10203	10136	10103	10036	10003	10120	10020	63	3020	500	7250	10	1	12694120	1280	11.49	0.75	12	0.00	877.00	13361.00	13900	20220823	-27.48	9750	20220930	3.38	12600	-20.00	20230213	9750	3.38	20230103	13900	-27.48	20220823	9750	3.38	20220930	3.44	N	004090	500	63 억	166357	N	N	4	N	N
66	20230719	160151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10070	-60	5	-0.59	284920620	28200	57.89	10130	10170	10070	13160	7100	10130	10104.34	1.31	0	51	10456	10292	10196	10032	9936	10245	9985	63	3030	500	7290	10	1	12694120	1278	11.48	0.75	12	0.22	877.00	13361.00	13900	20220823	-27.55	9750	20220930	3.28	12600	-20.08	20230213	9750	3.28	20230103	13900	-27.55	20220823	9750	3.28	20220930	3.44	N	004090	500	63 억	166306	N	N	4	N	N
67	20230719	150150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	-30	5	-0.30	246352790	24375	50.03	10130	10170	10080	13160	7100	10130	10106.78	1.31	0	77	10456	10292	10196	10032	9936	10245	9985	63	3030	500	7290	10	1	12694120	1282	11.52	0.76	12	0.19	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.44	N	004090	500	63 억	166306	N	N	16	N	N
68	20230719	140151	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10120	-10	5	-0.10	196585900	19445	39.91	10130	10170	10080	13160	7100	10130	10109.84	1.31	0	97	10456	10292	10196	10032	9936	10245	9985	63	3030	500	7290	10	1	12694120	1285	11.54	0.76	12	0.15	877.00	13361.00	13900	20220823	-27.19	9750	20220930	3.79	12600	-19.68	20230213	9750	3.79	20230103	13900	-27.19	20220823	9750	3.79	20220930	3.44	N	004090	500	63 억	166306	N	N	16	N	N
69	20230719	130149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10120	-10	5	-0.10	159596170	15782	32.40	10130	10170	10080	13160	7100	10130	10112.54	1.31	0	275	10456	10292	10196	10032	9936	10245	9985	63	3030	500	7290	10	1	12694120	1285	11.54	0.76	12	0.12	877.00	13361.00	13900	20220823	-27.19	9750	20220930	3.79	12600	-19.68	20230213	9750	3.79	20230103	13900	-27.19	20220823	9750	3.79	20220930	3.44	N	004090	500	63 억	166306	N	N	16	N	N
70	20230719	120150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	-30	5	-0.30	149957040	14828	30.44	10130	10170	10080	13160	7100	10130	10113.10	1.31	0	275	10456	10292	10196	10032	9936	10245	9985	63	3030	500	7290	10	1	12694120	1282	11.52	0.76	12	0.12	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.44	N	004090	500	63 억	166306	N	N	16	N	N
71	20230719	110150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10140	10	2	0.10	131933490	13044	26.78	10130	10170	10080	13160	7100	10130	10114.50	1.31	0	234	10456	10292	10196	10032	9936	10245	9985	63	3030	500	7290	10	1	12694120	1287	11.56	0.76	12	0.10	877.00	13361.00	13900	20220823	-27.05	9750	20220930	4.00	12600	-19.52	20230213	9750	4.00	20230103	13900	-27.05	20220823	9750	4.00	20220930	3.44	N	004090	500	63 억	166306	N	N	16	N	N
72	20230719	100149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10130	0	3	0.00	98416520	9730	19.97	10130	10170	10080	13160	7100	10130	10114.75	1.31	0	11	10456	10292	10196	10032	9936	10245	9985	63	3030	500	7290	10	1	12694120	1286	11.55	0.76	12	0.08	877.00	13361.00	13900	20220823	-27.12	9750	20220930	3.90	12600	-19.60	20230213	9750	3.90	20230103	13900	-27.12	20220823	9750	3.90	20220930	3.44	N	004090	500	63 억	166306	N	N	16	N	N
73	20230719	090150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10090	-40	5	-0.39	15702610	1554	3.19	10130	10130	10090	13160	7100	10130	10104.64	1.31	0	-21	10456	10292	10196	10032	9936	10245	9985	63	3030	500	7290	10	1	12694120	1281	11.51	0.76	12	0.01	877.00	13361.00	13900	20220823	-27.41	9750	20220930	3.49	12600	-19.92	20230213	9750	3.49	20230103	13900	-27.41	20220823	9750	3.49	20220930	3.44	N	004090	500	63 억	166306	N	N	16	N	N
74	20230718	160150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10130	-200	5	-1.94	487465350	47917	153.39	10320	10360	10100	13420	7240	10330	10173.12	1.30	0	2268	10483	10406	10273	10196	10063	10445	10235	63	3090	500	7430	10	1	12694120	1286	11.55	0.76	12	0.38	877.00	13361.00	13900	20220823	-27.12	9750	20220930	3.90	12600	-19.60	20230213	9750	3.90	20230103	13900	-27.12	20220823	9750	3.90	20220930	3.43	N	004090	500	63 억	164952	N	N	16	N	N
75	20230718	150150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10140	-190	5	-1.84	468224860	46019	147.31	10320	10360	10100	13420	7240	10330	10174.60	1.30	0	2542	10483	10406	10273	10196	10063	10445	10235	63	3090	500	7430	10	1	12694120	1287	11.56	0.76	12	0.36	877.00	13361.00	13900	20220823	-27.05	9750	20220930	4.00	12600	-19.52	20230213	9750	4.00	20230103	13900	-27.05	20220823	9750	4.00	20220930	3.43	N	004090	500	63 억	164952	N	N	32	N	N
76	20230718	140148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10140	-190	5	-1.84	442755280	43507	139.27	10320	10360	10100	13420	7240	10330	10176.64	1.30	0	2542	10483	10406	10273	10196	10063	10445	10235	63	3090	500	7430	10	1	12694120	1287	11.56	0.76	12	0.34	877.00	13361.00	13900	20220823	-27.05	9750	20220930	4.00	12600	-19.52	20230213	9750	4.00	20230103	13900	-27.05	20220823	9750	4.00	20220930	3.43	N	004090	500	63 억	164952	N	N	32	N	N
77	20230718	130149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10180	-150	5	-1.45	400835800	39370	126.03	10320	10360	10100	13420	7240	10330	10181.25	1.30	0	3077	10483	10406	10273	10196	10063	10445	10235	63	3090	500	7430	10	1	12694120	1292	11.61	0.76	12	0.31	877.00	13361.00	13900	20220823	-26.76	9750	20220930	4.41	12600	-19.21	20230213	9750	4.41	20230103	13900	-26.76	20220823	9750	4.41	20220930	3.43	N	004090	500	63 억	164952	N	N	32	N	N
78	20230718	120149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10150	-180	5	-1.74	381337260	37451	119.89	10320	10360	10100	13420	7240	10330	10182.30	1.30	0	3698	10483	10406	10273	10196	10063	10445	10235	63	3090	500	7430	10	1	12694120	1288	11.57	0.76	12	0.30	877.00	13361.00	13900	20220823	-26.98	9750	20220930	4.10	12600	-19.44	20230213	9750	4.10	20230103	13900	-26.98	20220823	9750	4.10	20220930	3.43	N	004090	500	63 억	164952	N	N	32	N	N
79	20230718	110149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10180	-150	5	-1.45	202527500	19801	63.39	10320	10360	10180	13420	7240	10330	10228.15	1.30	0	-1390	10483	10406	10273	10196	10063	10445	10235	63	3090	500	7430	10	1	12694120	1292	11.61	0.76	12	0.16	877.00	13361.00	13900	20220823	-26.76	9750	20220930	4.41	12600	-19.21	20230213	9750	4.41	20230103	13900	-26.76	20220823	9750	4.41	20220930	3.43	N	004090	500	63 억	164952	N	N	32	N	N
80	20230718	100149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	-100	5	-0.97	98125840	9569	30.63	10320	10360	10210	13420	7240	10330	10254.56	1.30	0	-335	10483	10406	10273	10196	10063	10445	10235	63	3090	500	7430	10	1	12694120	1299	11.66	0.77	12	0.08	877.00	13361.00	13900	20220823	-26.40	9750	20220930	4.92	12600	-18.81	20230213	9750	4.92	20230103	13900	-26.40	20220823	9750	4.92	20220930	3.43	N	004090	500	63 억	164952	N	N	32	N	N
81	20230718	090148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10330	0	3	0.00	4004270	388	1.24	10320	10330	10320	13420	7240	10330	10320.28	1.30	0	-36	10483	10406	10273	10196	10063	10445	10235	63	3090	500	7430	10	1	12694120	1311	11.78	0.77	12	0.00	877.00	13361.00	13900	20220823	-25.68	9750	20220930	5.95	12600	-18.02	20230213	9750	5.95	20230103	13900	-25.68	20220823	9750	5.95	20220930	3.43	N	004090	500	63 억	164952	N	N	32	N	N
82	20230717	160149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10330	80	2	0.78	320080100	31189	121.01	10250	10350	10140	13320	7180	10250	10262.60	1.20	0	9724	10383	10316	10283	10216	10183	10300	10200	63	3070	500	7380	10	1	12694120	1311	11.78	0.77	12	0.25	877.00	13361.00	13900	20220823	-25.68	9750	20220930	5.95	12600	-18.02	20230213	9750	5.95	20230103	13900	-25.68	20220823	9750	5.95	20220930	3.39	N	004090	500	63 억	152113	N	N	32	N	N
83	20230717	150149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10320	70	2	0.68	309461090	30159	117.02	10250	10350	10140	13320	7180	10250	10260.99	1.20	0	9180	10383	10316	10283	10216	10183	10300	10200	63	3070	500	7380	10	1	12694120	1310	11.77	0.77	12	0.24	877.00	13361.00	13900	20220823	-25.76	9750	20220930	5.85	12600	-18.10	20230213	9750	5.85	20230103	13900	-25.76	20220823	9750	5.85	20220930	3.39	N	004090	500	63 억	152113	N	N	6	N	N
84	20230717	140150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10320	70	2	0.68	289130940	28188	109.37	10250	10350	10140	13320	7180	10250	10257.23	1.20	0	8267	10383	10316	10283	10216	10183	10300	10200	63	3070	500	7380	10	1	12694120	1310	11.77	0.77	12	0.22	877.00	13361.00	13900	20220823	-25.76	9750	20220930	5.85	12600	-18.10	20230213	9750	5.85	20230103	13900	-25.76	20220823	9750	5.85	20220930	3.39	N	004090	500	63 억	152113	N	N	6	N	N
85	20230717	130147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10330	80	2	0.78	258222390	25194	97.75	10250	10350	10140	13320	7180	10250	10249.36	1.20	0	6521	10383	10316	10283	10216	10183	10300	10200	63	3070	500	7380	10	1	12694120	1311	11.78	0.77	12	0.20	877.00	13361.00	13900	20220823	-25.68	9750	20220930	5.95	12600	-18.02	20230213	9750	5.95	20230103	13900	-25.68	20220823	9750	5.95	20220930	3.39	N	004090	500	63 억	152113	N	N	6	N	N
86	20230717	120150	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10330	80	2	0.78	241311020	23557	91.40	10250	10340	10140	13320	7180	10250	10243.71	1.20	0	5866	10383	10316	10283	10216	10183	10300	10200	63	3070	500	7380	10	1	12694120	1311	11.78	0.77	12	0.19	877.00	13361.00	13900	20220823	-25.68	9750	20220930	5.95	12600	-18.02	20230213	9750	5.95	20230103	13900	-25.68	20220823	9750	5.95	20220930	3.39	N	004090	500	63 억	152113	N	N	6	N	N
87	20230717	110149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10330	80	2	0.78	199713830	19527	75.77	10250	10340	10140	13320	7180	10250	10227.57	1.20	0	5274	10383	10316	10283	10216	10183	10300	10200	63	3070	500	7380	10	1	12694120	1311	11.78	0.77	12	0.15	877.00	13361.00	13900	20220823	-25.68	9750	20220930	5.95	12600	-18.02	20230213	9750	5.95	20230103	13900	-25.68	20220823	9750	5.95	20220930	3.39	N	004090	500	63 억	152113	N	N	6	N	N
88	20230717	100148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	-30	5	-0.29	130043160	12750	49.47	10250	10300	10140	13320	7180	10250	10199.46	1.20	0	3660	10383	10316	10283	10216	10183	10300	10200	63	3070	500	7380	10	1	12694120	1297	11.65	0.76	12	0.10	877.00	13361.00	13900	20220823	-26.47	9750	20220930	4.82	12600	-18.89	20230213	9750	4.82	20230103	13900	-26.47	20220823	9750	4.82	20220930	3.39	N	004090	500	63 억	152113	N	N	6	N	N
89	20230717	090148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10250	0	3	0.00	8271750	807	3.13	10250	10250	10250	13320	7180	10250	10250.00	1.20	0	160	10383	10316	10283	10216	10183	10300	10200	63	3070	500	7380	10	1	12694120	1301	11.69	0.77	12	0.01	877.00	13361.00	13900	20220823	-26.26	9750	20220930	5.13	12600	-18.65	20230213	9750	5.13	20230103	13900	-26.26	20220823	9750	5.13	20220930	3.39	N	004090	500	63 억	152113	N	N	6	N	N
90	20230714	160148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10250	-60	5	-0.58	263170520	25563	130.20	10330	10350	10250	13400	7220	10310	10294.98	1.23	0	-10177	10423	10366	10283	10226	10143	10325	10185	63	3090	500	7420	10	1	12694120	1301	11.69	0.77	12	0.20	877.00	13361.00	13900	20220823	-26.26	9750	20220930	5.13	12600	-18.65	20230213	9750	5.13	20230103	13900	-26.26	20220823	9750	5.13	20220930	3.41	N	004090	500	63 억	156106	N	N	6	N	N
91	20230714	150149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10260	-50	5	-0.48	224126580	21755	110.81	10330	10350	10260	13400	7220	10310	10302.30	1.23	0	-7316	10423	10366	10283	10226	10143	10325	10185	63	3090	500	7420	10	1	12694120	1302	11.70	0.77	12	0.17	877.00	13361.00	13900	20220823	-26.19	9750	20220930	5.23	12600	-18.57	20230213	9750	5.23	20230103	13900	-26.19	20220823	9750	5.23	20220930	3.41	N	004090	500	63 억	156106	N	N	156	N	N
92	20230714	140148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10290	-20	5	-0.19	177447850	17209	87.65	10330	10350	10260	13400	7220	10310	10311.34	1.23	0	-4058	10423	10366	10283	10226	10143	10325	10185	63	3090	500	7420	10	1	12694120	1306	11.73	0.77	12	0.14	877.00	13361.00	13900	20220823	-25.97	9750	20220930	5.54	12600	-18.33	20230213	9750	5.54	20230103	13900	-25.97	20220823	9750	5.54	20220930	3.41	N	004090	500	63 억	156106	N	N	156	N	N
93	20230714	130148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10320	10	2	0.10	144831340	14044	71.53	10330	10350	10260	13400	7220	10310	10312.68	1.23	0	-3732	10423	10366	10283	10226	10143	10325	10185	63	3090	500	7420	10	1	12694120	1310	11.77	0.77	12	0.11	877.00	13361.00	13900	20220823	-25.76	9750	20220930	5.85	12600	-18.10	20230213	9750	5.85	20230103	13900	-25.76	20220823	9750	5.85	20220930	3.41	N	004090	500	63 억	156106	N	N	156	N	N
94	20230714	120148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10310	0	3	0.00	123777870	11999	61.12	10330	10350	10260	13400	7220	10310	10315.68	1.23	0	-3724	10423	10366	10283	10226	10143	10325	10185	63	3090	500	7420	10	1	12694120	1309	11.76	0.77	12	0.09	877.00	13361.00	13900	20220823	-25.83	9750	20220930	5.74	12600	-18.17	20230213	9750	5.74	20230103	13900	-25.83	20220823	9750	5.74	20220930	3.41	N	004090	500	63 억	156106	N	N	156	N	N
95	20230714	110147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10320	10	2	0.10	113905230	11042	56.24	10330	10350	10260	13400	7220	10310	10315.63	1.23	0	-3720	10423	10366	10283	10226	10143	10325	10185	63	3090	500	7420	10	1	12694120	1310	11.77	0.77	12	0.09	877.00	13361.00	13900	20220823	-25.76	9750	20220930	5.85	12600	-18.10	20230213	9750	5.85	20230103	13900	-25.76	20220823	9750	5.85	20220930	3.41	N	004090	500	63 억	156106	N	N	156	N	N
96	20230714	100149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10290	-20	5	-0.19	81332990	7884	40.16	10330	10350	10260	13400	7220	10310	10316.21	1.23	0	-2621	10423	10366	10283	10226	10143	10325	10185	63	3090	500	7420	10	1	12694120	1306	11.73	0.77	12	0.06	877.00	13361.00	13900	20220823	-25.97	9750	20220930	5.54	12600	-18.33	20230213	9750	5.54	20230103	13900	-25.97	20220823	9750	5.54	20220930	3.41	N	004090	500	63 억	156106	N	N	156	N	N
97	20230714	090149	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10330	20	2	0.19	2231280	216	1.10	10330	10330	10330	13400	7220	10310	10330.00	1.23	0	-179	10423	10366	10283	10226	10143	10325	10185	63	3090	500	7420	10	1	12694120	1311	11.78	0.77	12	0.00	877.00	13361.00	13900	20220823	-25.68	9750	20220930	5.95	12600	-18.02	20230213	9750	5.95	20230103	13900	-25.68	20220823	9750	5.95	20220930	3.41	N	004090	500	63 억	156106	N	N	156	N	N
98	20230713	160147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10310	80	2	0.78	201106560	19591	71.85	10340	10340	10200	13290	7170	10230	10265.24	1.25	0	-2900	10416	10322	10236	10142	10056	10280	10100	63	3060	500	7360	10	1	12694120	1309	11.76	0.77	12	0.15	877.00	13361.00	13900	20220823	-25.83	9750	20220930	5.74	12600	-18.17	20230213	9750	5.74	20230103	13900	-25.83	20220823	9750	5.74	20220930	3.40	N	004090	500	63 억	158535	N	N	156	N	N
99	20230713	150147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10260	30	2	0.29	187730570	18291	67.09	10340	10340	10200	13290	7170	10230	10263.55	1.25	0	-2870	10416	10322	10236	10142	10056	10280	10100	63	3060	500	7360	10	1	12694120	1302	11.70	0.77	12	0.14	877.00	13361.00	13900	20220823	-26.19	9750	20220930	5.23	12600	-18.57	20230213	9750	5.23	20230103	13900	-26.19	20220823	9750	5.23	20220930	3.40	N	004090	500	63 억	158535	N	N	10	N	N
100	20230713	140147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10260	30	2	0.29	165685920	16144	59.21	10340	10340	10200	13290	7170	10230	10263.00	1.25	0	-2826	10416	10322	10236	10142	10056	10280	10100	63	3060	500	7360	10	1	12694120	1302	11.70	0.77	12	0.13	877.00	13361.00	13900	20220823	-26.19	9750	20220930	5.23	12600	-18.57	20230213	9750	5.23	20230103	13900	-26.19	20220823	9750	5.23	20220930	3.40	N	004090	500	63 억	158535	N	N	10	N	N
101	20230713	130147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10260	30	2	0.29	139343940	13582	49.81	10340	10340	10200	13290	7170	10230	10259.46	1.25	0	-2583	10416	10322	10236	10142	10056	10280	10100	63	3060	500	7360	10	1	12694120	1302	11.70	0.77	12	0.11	877.00	13361.00	13900	20220823	-26.19	9750	20220930	5.23	12600	-18.57	20230213	9750	5.23	20230103	13900	-26.19	20220823	9750	5.23	20220930	3.40	N	004090	500	63 억	158535	N	N	10	N	N
102	20230713	120146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10290	60	2	0.59	122684670	11960	43.87	10340	10340	10200	13290	7170	10230	10257.92	1.25	0	-1587	10416	10322	10236	10142	10056	10280	10100	63	3060	500	7360	10	1	12694120	1306	11.73	0.77	12	0.09	877.00	13361.00	13900	20220823	-25.97	9750	20220930	5.54	12600	-18.33	20230213	9750	5.54	20230103	13900	-25.97	20220823	9750	5.54	20220930	3.40	N	004090	500	63 억	158535	N	N	10	N	N
103	20230713	110148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10330	100	2	0.98	97699700	9534	34.97	10340	10340	10200	13290	7170	10230	10247.50	1.25	0	-1096	10416	10322	10236	10142	10056	10280	10100	63	3060	500	7360	10	1	12694120	1311	11.78	0.77	12	0.08	877.00	13361.00	13900	20220823	-25.68	9750	20220930	5.95	12600	-18.02	20230213	9750	5.95	20230103	13900	-25.68	20220823	9750	5.95	20220930	3.40	N	004090	500	63 억	158535	N	N	10	N	N
104	20230713	100148	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10240	10	2	0.10	69057790	6747	24.75	10340	10340	10200	13290	7170	10230	10235.33	1.25	0	-696	10416	10322	10236	10142	10056	10280	10100	63	3060	500	7360	10	1	12694120	1300	11.68	0.77	12	0.05	877.00	13361.00	13900	20220823	-26.33	9750	20220930	5.03	12600	-18.73	20230213	9750	5.03	20230103	13900	-26.33	20220823	9750	5.03	20220930	3.40	N	004090	500	63 억	158535	N	N	10	N	N
105	20230713	090139	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10260	30	2	0.29	710900	69	0.25	10340	10340	10260	13290	7170	10230	10302.90	1.25	0	-25	10416	10322	10236	10142	10056	10280	10100	63	3060	500	7360	10	1	12694120	1302	11.70	0.77	12	0.00	877.00	13361.00	13900	20220823	-26.19	9750	20220930	5.23	12600	-18.57	20230213	9750	5.23	20230103	13900	-26.19	20220823	9750	5.23	20220930	3.40	N	004090	500	63 억	158535	N	N	10	N	N
106	20230712	160146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	0	3	0.00	277797290	27183	205.42	10260	10330	10150	13290	7170	10230	10219.25	1.23	0	2509	10276	10252	10206	10182	10136	10265	10195	63	3060	500	7360	10	1	12694120	1299	11.66	0.77	12	0.21	877.00	13361.00	13900	20220823	-26.40	9750	20220930	4.92	12600	-18.81	20230213	9750	4.92	20230103	13900	-26.40	20220823	9750	4.92	20220930	3.42	N	004090	500	63 억	156019	N	N	10	N	N
107	20230712	150146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10190	-40	5	-0.39	266207770	26050	196.86	10260	10330	10150	13290	7170	10230	10219.11	1.23	0	2584	10276	10252	10206	10182	10136	10265	10195	63	3060	500	7360	10	1	12694120	1294	11.62	0.76	12	0.21	877.00	13361.00	13900	20220823	-26.69	9750	20220930	4.51	12600	-19.13	20230213	9750	4.51	20230103	13900	-26.69	20220823	9750	4.51	20220930	3.42	N	004090	500	63 억	156019	N	N	18	N	N
108	20230712	140145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	-30	5	-0.29	240313260	23510	177.66	10260	10330	10150	13290	7170	10230	10221.75	1.23	0	2633	10276	10252	10206	10182	10136	10265	10195	63	3060	500	7360	10	1	12694120	1295	11.63	0.76	12	0.19	877.00	13361.00	13900	20220823	-26.62	9750	20220930	4.62	12600	-19.05	20230213	9750	4.62	20230103	13900	-26.62	20220823	9750	4.62	20220930	3.42	N	004090	500	63 억	156019	N	N	18	N	N
109	20230712	130146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10210	-20	5	-0.20	228810920	22382	169.14	10260	10330	10150	13290	7170	10230	10222.99	1.23	0	2889	10276	10252	10206	10182	10136	10265	10195	63	3060	500	7360	10	1	12694120	1296	11.64	0.76	12	0.18	877.00	13361.00	13900	20220823	-26.55	9750	20220930	4.72	12600	-18.97	20230213	9750	4.72	20230103	13900	-26.55	20220823	9750	4.72	20220930	3.42	N	004090	500	63 억	156019	N	N	18	N	N
110	20230712	120147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10170	-60	5	-0.59	198750190	19426	146.80	10260	10330	10150	13290	7170	10230	10231.14	1.23	0	3288	10276	10252	10206	10182	10136	10265	10195	63	3060	500	7360	10	1	12694120	1291	11.60	0.76	12	0.15	877.00	13361.00	13900	20220823	-26.83	9750	20220930	4.31	12600	-19.29	20230213	9750	4.31	20230103	13900	-26.83	20220823	9750	4.31	20220930	3.42	N	004090	500	63 억	156019	N	N	18	N	N
111	20230712	110146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	-30	5	-0.29	179279620	17512	132.34	10260	10330	10200	13290	7170	10230	10237.53	1.23	0	3280	10276	10252	10206	10182	10136	10265	10195	63	3060	500	7360	10	1	12694120	1295	11.63	0.76	12	0.14	877.00	13361.00	13900	20220823	-26.62	9750	20220930	4.62	12600	-19.05	20230213	9750	4.62	20230103	13900	-26.62	20220823	9750	4.62	20220930	3.42	N	004090	500	63 억	156019	N	N	18	N	N
112	20230712	100147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	-10	5	-0.10	121077490	11810	89.25	10260	10330	10200	13290	7170	10230	10252.12	1.23	0	3653	10276	10252	10206	10182	10136	10265	10195	63	3060	500	7360	10	1	12694120	1297	11.65	0.76	12	0.09	877.00	13361.00	13900	20220823	-26.47	9750	20220930	4.82	12600	-18.89	20230213	9750	4.82	20230103	13900	-26.47	20220823	9750	4.82	20220930	3.42	N	004090	500	63 억	156019	N	N	18	N	N
113	20230712	090147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10290	60	2	0.59	17290380	1684	12.73	10260	10290	10230	13290	7170	10230	10267.45	1.23	0	698	10276	10252	10206	10182	10136	10265	10195	63	3060	500	7360	10	1	12694120	1306	11.73	0.77	12	0.01	877.00	13361.00	13900	20220823	-25.97	9750	20220930	5.54	12600	-18.33	20230213	9750	5.54	20230103	13900	-25.97	20220823	9750	5.54	20220930	3.42	N	004090	500	63 억	156019	N	N	18	N	N
114	20230711	160146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	60	2	0.59	132363570	12983	95.16	10180	10230	10160	13220	7120	10170	10194.99	1.25	0	-2213	10283	10226	10163	10106	10043	10255	10135	63	3050	500	7320	10	1	12694120	1299	11.66	0.77	12	0.10	877.00	13361.00	13900	20220823	-26.40	9750	20220930	4.92	12600	-18.81	20230213	9750	4.92	20230103	13900	-26.40	20220823	9750	4.92	20220930	3.43	N	004090	500	63 억	158232	N	N	18	N	N
115	20230711	150144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	50	2	0.49	117143290	11492	84.23	10180	10230	10160	13220	7120	10170	10193.46	1.25	0	-2226	10283	10226	10163	10106	10043	10255	10135	63	3050	500	7320	10	1	12694120	1297	11.65	0.76	12	0.09	877.00	13361.00	13900	20220823	-26.47	9750	20220930	4.82	12600	-18.89	20230213	9750	4.82	20230103	13900	-26.47	20220823	9750	4.82	20220930	3.43	N	004090	500	63 억	158232	N	N	0	N	N
116	20230711	140144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	50	2	0.49	101631920	9968	73.06	10180	10230	10160	13220	7120	10170	10195.82	1.25	0	-2862	10283	10226	10163	10106	10043	10255	10135	63	3050	500	7320	10	1	12694120	1297	11.65	0.76	12	0.08	877.00	13361.00	13900	20220823	-26.47	9750	20220930	4.82	12600	-18.89	20230213	9750	4.82	20230103	13900	-26.47	20220823	9750	4.82	20220930	3.43	N	004090	500	63 억	158232	N	N	0	N	N
117	20230711	130144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10190	20	2	0.20	68660070	6736	49.37	10180	10230	10160	13220	7120	10170	10193.00	1.25	0	-2067	10283	10226	10163	10106	10043	10255	10135	63	3050	500	7320	10	1	12694120	1294	11.62	0.76	12	0.05	877.00	13361.00	13900	20220823	-26.69	9750	20220930	4.51	12600	-19.13	20230213	9750	4.51	20230103	13900	-26.69	20220823	9750	4.51	20220930	3.43	N	004090	500	63 억	158232	N	N	0	N	N
118	20230711	120145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10190	20	2	0.20	56253130	5517	40.44	10180	10230	10160	13220	7120	10170	10196.33	1.25	0	-2067	10283	10226	10163	10106	10043	10255	10135	63	3050	500	7320	10	1	12694120	1294	11.62	0.76	12	0.04	877.00	13361.00	13900	20220823	-26.69	9750	20220930	4.51	12600	-19.13	20230213	9750	4.51	20230103	13900	-26.69	20220823	9750	4.51	20220930	3.43	N	004090	500	63 억	158232	N	N	0	N	N
119	20230711	110146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	30	2	0.29	46645270	4574	33.53	10180	10230	10160	13220	7120	10170	10197.92	1.25	0	-1835	10283	10226	10163	10106	10043	10255	10135	63	3050	500	7320	10	1	12694120	1295	11.63	0.76	12	0.04	877.00	13361.00	13900	20220823	-26.62	9750	20220930	4.62	12600	-19.05	20230213	9750	4.62	20230103	13900	-26.62	20220823	9750	4.62	20220930	3.43	N	004090	500	63 억	158232	N	N	0	N	N
120	20230711	100147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	30	2	0.29	17321370	1701	12.47	10180	10210	10160	13220	7120	10170	10183.05	1.25	0	-111	10283	10226	10163	10106	10043	10255	10135	63	3050	500	7320	10	1	12694120	1295	11.63	0.76	12	0.01	877.00	13361.00	13900	20220823	-26.62	9750	20220930	4.62	12600	-19.05	20230213	9750	4.62	20230103	13900	-26.62	20220823	9750	4.62	20220930	3.43	N	004090	500	63 억	158232	N	N	0	N	N
121	20230711	090145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10180	10	2	0.10	2931840	288	2.11	10180	10180	10180	13220	7120	10170	10180.00	1.25	0	0	10283	10226	10163	10106	10043	10255	10135	63	3050	500	7320	10	1	12694120	1292	11.61	0.76	12	0.00	877.00	13361.00	13900	20220823	-26.76	9750	20220930	4.41	12600	-19.21	20230213	9750	4.41	20230103	13900	-26.76	20220823	9750	4.41	20220930	3.43	N	004090	500	63 억	158232	N	N	0	N	N
122	20230710	160145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10170	70	2	0.69	130820320	12893	55.03	10100	10220	10100	13130	7070	10100	10146.62	1.23	0	1492	10193	10146	10083	10036	9973	10170	10060	63	3030	500	7270	10	1	12694120	1291	11.60	0.76	12	0.10	877.00	13361.00	13900	20220823	-26.83	9750	20220930	4.31	12600	-19.29	20230213	9750	4.31	20230103	13900	-26.83	20220823	9750	4.31	20220930	3.43	N	004090	500	63 억	156749	N	N	11	N	N
123	20230710	150144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10160	60	2	0.59	122350040	12060	51.47	10100	10220	10100	13130	7070	10100	10145.11	1.23	0	1520	10193	10146	10083	10036	9973	10170	10060	63	3030	500	7270	10	1	12694120	1290	11.58	0.76	12	0.10	877.00	13361.00	13900	20220823	-26.91	9750	20220930	4.21	12600	-19.37	20230213	9750	4.21	20230103	13900	-26.91	20220823	9750	4.21	20220930	3.43	N	004090	500	63 억	156749	N	N	11	N	N
124	20230710	140144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10130	30	2	0.30	94338590	9306	39.72	10100	10220	10100	13130	7070	10100	10137.39	1.23	0	1616	10193	10146	10083	10036	9973	10170	10060	63	3030	500	7270	10	1	12694120	1286	11.55	0.76	12	0.07	877.00	13361.00	13900	20220823	-27.12	9750	20220930	3.90	12600	-19.60	20230213	9750	3.90	20230103	13900	-27.12	20220823	9750	3.90	20220930	3.43	N	004090	500	63 억	156749	N	N	11	N	N
125	20230710	130144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10140	40	2	0.40	83269360	8215	35.06	10100	10220	10100	13130	7070	10100	10136.26	1.23	0	1240	10193	10146	10083	10036	9973	10170	10060	63	3030	500	7270	10	1	12694120	1287	11.56	0.76	12	0.06	877.00	13361.00	13900	20220823	-27.05	9750	20220930	4.00	12600	-19.52	20230213	9750	4.00	20230103	13900	-27.05	20220823	9750	4.00	20220930	3.43	N	004090	500	63 억	156749	N	N	11	N	N
126	20230710	120145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10130	30	2	0.30	77164140	7613	32.49	10100	10220	10100	13130	7070	10100	10135.84	1.23	0	1019	10193	10146	10083	10036	9973	10170	10060	63	3030	500	7270	10	1	12694120	1286	11.55	0.76	12	0.06	877.00	13361.00	13900	20220823	-27.12	9750	20220930	3.90	12600	-19.60	20230213	9750	3.90	20230103	13900	-27.12	20220823	9750	3.90	20220930	3.43	N	004090	500	63 억	156749	N	N	11	N	N
127	20230710	110145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10160	60	2	0.59	70462370	6953	29.68	10100	10220	10100	13130	7070	10100	10134.10	1.23	0	1024	10193	10146	10083	10036	9973	10170	10060	63	3030	500	7270	10	1	12694120	1290	11.58	0.76	12	0.05	877.00	13361.00	13900	20220823	-26.91	9750	20220930	4.21	12600	-19.37	20230213	9750	4.21	20230103	13900	-26.91	20220823	9750	4.21	20220930	3.43	N	004090	500	63 억	156749	N	N	11	N	N
128	20230710	100145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10130	30	2	0.30	41040400	4049	17.28	10100	10220	10100	13130	7070	10100	10135.93	1.23	0	357	10193	10146	10083	10036	9973	10170	10060	63	3030	500	7270	10	1	12694120	1286	11.55	0.76	12	0.03	877.00	13361.00	13900	20220823	-27.12	9750	20220930	3.90	12600	-19.60	20230213	9750	3.90	20230103	13900	-27.12	20220823	9750	3.90	20220930	3.43	N	004090	500	63 억	156749	N	N	11	N	N
129	20230710	090145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	0	3	0.00	9504100	941	4.02	10100	10100	10100	13130	7070	10100	10100.00	1.23	0	-57	10193	10146	10083	10036	9973	10170	10060	63	3030	500	7270	10	1	12694120	1282	11.52	0.76	12	0.01	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.43	N	004090	500	63 억	156749	N	N	11	N	N
130	20230707	160143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	20	2	0.20	233504370	23180	45.63	10060	10130	10020	13100	7060	10080	10072.46	1.25	0	1103	10253	10166	10103	10016	9953	10135	9985	63	3020	500	7250	10	1	12694120	1282	11.52	0.76	12	0.18	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.60	N	004090	500	63 억	158255	N	N	11	N	N
131	20230707	150144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10080	0	3	0.00	191198150	18986	37.37	10060	10130	10020	13100	7060	10080	10070.48	1.25	0	895	10253	10166	10103	10016	9953	10135	9985	63	3020	500	7250	10	1	12694120	1280	11.49	0.75	12	0.15	877.00	13361.00	13900	20220823	-27.48	9750	20220930	3.38	12600	-20.00	20230213	9750	3.38	20230103	13900	-27.48	20220823	9750	3.38	20220930	3.60	N	004090	500	63 억	158255	N	N	8	N	N
132	20230707	140146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10110	30	2	0.30	171282000	17008	33.48	10060	10130	10020	13100	7060	10080	10070.67	1.25	0	302	10253	10166	10103	10016	9953	10135	9985	63	3020	500	7250	10	1	12694120	1283	11.53	0.76	12	0.13	877.00	13361.00	13900	20220823	-27.27	9750	20220930	3.69	12600	-19.76	20230213	9750	3.69	20230103	13900	-27.27	20220823	9750	3.69	20220930	3.60	N	004090	500	63 억	158255	N	N	8	N	N
133	20230707	130146	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10110	30	2	0.30	125415480	12455	24.52	10060	10130	10020	13100	7060	10080	10069.49	1.25	0	-96	10253	10166	10103	10016	9953	10135	9985	63	3020	500	7250	10	1	12694120	1283	11.53	0.76	12	0.10	877.00	13361.00	13900	20220823	-27.27	9750	20220930	3.69	12600	-19.76	20230213	9750	3.69	20230103	13900	-27.27	20220823	9750	3.69	20220930	3.60	N	004090	500	63 억	158255	N	N	8	N	N
134	20230707	120145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10070	-10	5	-0.10	96068300	9544	18.79	10060	10130	10020	13100	7060	10080	10065.83	1.25	0	-1670	10253	10166	10103	10016	9953	10135	9985	63	3020	500	7250	10	1	12694120	1278	11.48	0.75	12	0.08	877.00	13361.00	13900	20220823	-27.55	9750	20220930	3.28	12600	-20.08	20230213	9750	3.28	20230103	13900	-27.55	20220823	9750	3.28	20220930	3.60	N	004090	500	63 억	158255	N	N	8	N	N
135	20230707	110145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10080	0	3	0.00	85809420	8525	16.78	10060	10130	10020	13100	7060	10080	10065.62	1.25	0	-1890	10253	10166	10103	10016	9953	10135	9985	63	3020	500	7250	10	1	12694120	1280	11.49	0.75	12	0.07	877.00	13361.00	13900	20220823	-27.48	9750	20220930	3.38	12600	-20.00	20230213	9750	3.38	20230103	13900	-27.48	20220823	9750	3.38	20220930	3.60	N	004090	500	63 억	158255	N	N	8	N	N
136	20230707	100145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10070	-10	5	-0.10	53379250	5300	10.43	10060	10130	10020	13100	7060	10080	10071.56	1.25	0	-1775	10253	10166	10103	10016	9953	10135	9985	63	3020	500	7250	10	1	12694120	1278	11.48	0.75	12	0.04	877.00	13361.00	13900	20220823	-27.55	9750	20220930	3.28	12600	-20.08	20230213	9750	3.28	20230103	13900	-27.55	20220823	9750	3.28	20220930	3.60	N	004090	500	63 억	158255	N	N	8	N	N
137	20230707	090144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10070	-10	5	-0.10	6440680	640	1.26	10060	10070	10060	13100	7060	10080	10063.56	1.25	0	227	10253	10166	10103	10016	9953	10135	9985	63	3020	500	7250	10	1	12694120	1278	11.48	0.75	12	0.01	877.00	13361.00	13900	20220823	-27.55	9750	20220930	3.28	12600	-20.08	20230213	9750	3.28	20230103	13900	-27.55	20220823	9750	3.28	20220930	3.60	N	004090	500	63 억	158255	N	N	8	N	N
138	20230706	160143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10080	40	2	0.40	511563340	50664	47.95	10100	10190	10040	13050	7030	10040	10097.23	1.31	0	-7595	10526	10282	10156	9912	9786	10220	9850	63	3010	500	7220	10	1	12694120	1280	11.49	0.75	12	0.40	877.00	13361.00	13900	20220823	-27.48	9750	20220930	3.38	12600	-20.00	20230213	9750	3.38	20230103	13900	-27.48	20220823	9750	3.38	20220930	3.64	N	004090	500	63 억	165836	N	N	8	N	N
139	20230706	150145	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10070	30	2	0.30	422909290	41845	39.60	10100	10190	10050	13050	7030	10040	10106.57	1.31	0	-6969	10526	10282	10156	9912	9786	10220	9850	63	3010	500	7220	10	1	12694120	1278	11.48	0.75	12	0.33	877.00	13361.00	13900	20220823	-27.55	9750	20220930	3.28	12600	-20.08	20230213	9750	3.28	20230103	13900	-27.55	20220823	9750	3.28	20220930	3.64	N	004090	500	63 억	165836	N	N	0	N	N
140	20230706	140144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10120	80	2	0.80	366608230	36269	34.33	10100	10190	10050	13050	7030	10040	10108.03	1.31	0	-6856	10526	10282	10156	9912	9786	10220	9850	63	3010	500	7220	10	1	12694120	1285	11.54	0.76	12	0.29	877.00	13361.00	13900	20220823	-27.19	9750	20220930	3.79	12600	-19.68	20230213	9750	3.79	20230103	13900	-27.19	20220823	9750	3.79	20220930	3.64	N	004090	500	63 억	165836	N	N	0	N	N
141	20230706	130144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10120	80	2	0.80	306377230	30309	28.69	10100	10190	10050	13050	7030	10040	10108.46	1.31	0	-5986	10526	10282	10156	9912	9786	10220	9850	63	3010	500	7220	10	1	12694120	1285	11.54	0.76	12	0.24	877.00	13361.00	13900	20220823	-27.19	9750	20220930	3.79	12600	-19.68	20230213	9750	3.79	20230103	13900	-27.19	20220823	9750	3.79	20220930	3.64	N	004090	500	63 억	165836	N	N	0	N	N
142	20230706	120144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10090	50	2	0.50	249520270	24693	23.37	10100	10190	10050	13050	7030	10040	10104.90	1.31	0	-5392	10526	10282	10156	9912	9786	10220	9850	63	3010	500	7220	10	1	12694120	1281	11.51	0.76	12	0.19	877.00	13361.00	13900	20220823	-27.41	9750	20220930	3.49	12600	-19.92	20230213	9750	3.49	20230103	13900	-27.41	20220823	9750	3.49	20220930	3.64	N	004090	500	63 억	165836	N	N	0	N	N
143	20230706	110144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10110	70	2	0.70	183014860	18106	17.14	10100	10190	10050	13050	7030	10040	10107.97	1.31	0	-4525	10526	10282	10156	9912	9786	10220	9850	63	3010	500	7220	10	1	12694120	1283	11.53	0.76	12	0.14	877.00	13361.00	13900	20220823	-27.27	9750	20220930	3.69	12600	-19.76	20230213	9750	3.69	20230103	13900	-27.27	20220823	9750	3.69	20220930	3.64	N	004090	500	63 억	165836	N	N	0	N	N
144	20230706	100144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10090	50	2	0.50	149242990	14759	13.97	10100	10190	10050	13050	7030	10040	10112.00	1.31	0	-4545	10526	10282	10156	9912	9786	10220	9850	63	3010	500	7220	10	1	12694120	1281	11.51	0.76	12	0.12	877.00	13361.00	13900	20220823	-27.41	9750	20220930	3.49	12600	-19.92	20230213	9750	3.49	20230103	13900	-27.41	20220823	9750	3.49	20220930	3.64	N	004090	500	63 억	165836	N	N	0	N	N
145	20230706	090144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10150	110	2	1.10	25286350	2503	2.37	10100	10150	10100	13050	7030	10040	10102.42	1.31	0	385	10526	10282	10156	9912	9786	10220	9850	63	3010	500	7220	10	1	12694120	1288	11.57	0.76	12	0.02	877.00	13361.00	13900	20220823	-26.98	9750	20220930	4.10	12600	-19.44	20230213	9750	4.10	20230103	13900	-26.98	20220823	9750	4.10	20220930	3.64	N	004090	500	63 억	165836	N	N	0	N	N
146	20230705	160144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10040	-320	5	-3.09	1068796400	105104	479.73	10350	10400	10030	13460	7260	10360	10169.32	1.25	0	5427	10420	10390	10370	10340	10320	10385	10335	63	3100	500	7450	10	1	12694120	1274	11.45	0.75	12	0.83	877.00	13361.00	13900	20220823	-27.77	9750	20220930	2.97	12600	-20.32	20230213	9750	2.97	20230103	13900	-27.77	20220823	9750	2.97	20220930	3.71	N	004090	500	63 억	158372	N	N	0	N	N
147	20230705	150143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	-260	5	-2.51	851803290	83552	381.36	10350	10400	10040	13460	7260	10360	10194.89	1.25	0	4744	10420	10390	10370	10340	10320	10385	10335	63	3100	500	7450	10	1	12694120	1282	11.52	0.76	12	0.66	877.00	13361.00	13900	20220823	-27.34	9750	20220930	3.59	12600	-19.84	20230213	9750	3.59	20230103	13900	-27.34	20220823	9750	3.59	20220930	3.71	N	004090	500	63 억	158372	N	N	0	N	N
148	20230705	140142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10270	-90	5	-0.87	325810480	31651	144.47	10350	10400	10230	13460	7260	10360	10293.84	1.25	0	-7480	10420	10390	10370	10340	10320	10385	10335	63	3100	500	7450	10	1	12694120	1304	11.71	0.77	12	0.25	877.00	13361.00	13900	20220823	-26.12	9750	20220930	5.33	12600	-18.49	20230213	9750	5.33	20230103	13900	-26.12	20220823	9750	5.33	20220930	3.71	N	004090	500	63 억	158372	N	N	0	N	N
149	20230705	130142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10280	-80	5	-0.77	271643930	26371	120.37	10350	10400	10250	13460	7260	10360	10300.86	1.25	0	-7061	10420	10390	10370	10340	10320	10385	10335	63	3100	500	7450	10	1	12694120	1305	11.72	0.77	12	0.21	877.00	13361.00	13900	20220823	-26.04	9750	20220930	5.44	12600	-18.41	20230213	9750	5.44	20230103	13900	-26.04	20220823	9750	5.44	20220930	3.71	N	004090	500	63 억	158372	N	N	0	N	N
150	20230705	120143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10260	-100	5	-0.97	254459760	24700	112.74	10350	10400	10250	13460	7260	10360	10302.01	1.25	0	-6395	10420	10390	10370	10340	10320	10385	10335	63	3100	500	7450	10	1	12694120	1302	11.70	0.77	12	0.19	877.00	13361.00	13900	20220823	-26.19	9750	20220930	5.23	12600	-18.57	20230213	9750	5.23	20230103	13900	-26.19	20220823	9750	5.23	20220930	3.71	N	004090	500	63 억	158372	N	N	0	N	N
151	20230705	110144	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10320	-40	5	-0.39	205047180	19891	90.79	10350	10400	10270	13460	7260	10360	10308.54	1.25	0	-5872	10420	10390	10370	10340	10320	10385	10335	63	3100	500	7450	10	1	12694120	1310	11.77	0.77	12	0.16	877.00	13361.00	13900	20220823	-25.76	9750	20220930	5.85	12600	-18.10	20230213	9750	5.85	20230103	13900	-25.76	20220823	9750	5.85	20220930	3.71	N	004090	500	63 억	158372	N	N	0	N	N
152	20230705	100143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10350	-10	5	-0.10	33912950	3275	14.95	10350	10400	10340	13460	7260	10360	10355.10	1.25	0	-233	10420	10390	10370	10340	10320	10385	10335	63	3100	500	7450	10	1	12694120	1314	11.80	0.77	12	0.03	877.00	13361.00	13900	20220823	-25.54	9750	20220930	6.15	12600	-17.86	20230213	9750	6.15	20230103	13900	-25.54	20220823	9750	6.15	20220930	3.71	N	004090	500	63 억	158372	N	N	0	N	N
153	20230705	090143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10350	-10	5	-0.10	2266650	219	1.00	10350	10350	10350	13460	7260	10360	10350.00	1.25	0	0	10420	10390	10370	10340	10320	10385	10335	63	3100	500	7450	10	1	12694120	1314	11.80	0.77	12	0.00	877.00	13361.00	13900	20220823	-25.54	9750	20220930	6.15	12600	-17.86	20230213	9750	6.15	20230103	13900	-25.54	20220823	9750	6.15	20220930	3.71	N	004090	500	63 억	158372	N	N	0	N	N
154	20230704	160142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10360	0	3	0.00	227011280	21895	87.73	10360	10400	10350	13460	7260	10360	10368.18	1.25	0	-1219	10440	10400	10380	10340	10320	10390	10330	63	3100	500	7450	10	1	12694120	1315	11.81	0.78	12	0.17	877.00	13361.00	13900	20220823	-25.47	9750	20220930	6.26	12600	-17.78	20230213	9750	6.26	20230103	13900	-25.47	20220823	9750	6.26	20220930	3.76	N	004090	500	63 억	158139	N	N	2	N	N
155	20230704	150142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10370	10	2	0.10	209520690	20207	80.97	10360	10400	10350	13460	7260	10360	10368.72	1.25	0	-1222	10440	10400	10380	10340	10320	10390	10330	63	3100	500	7450	10	1	12694120	1316	11.82	0.78	12	0.16	877.00	13361.00	13900	20220823	-25.40	9750	20220930	6.36	12600	-17.70	20230213	9750	6.36	20230103	13900	-25.40	20220823	9750	6.36	20220930	3.76	N	004090	500	63 억	158139	N	N	2	N	N
156	20230704	140143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10360	0	3	0.00	190283560	18351	73.53	10360	10400	10350	13460	7260	10360	10369.11	1.25	0	-1222	10440	10400	10380	10340	10320	10390	10330	63	3100	500	7450	10	1	12694120	1315	11.81	0.78	12	0.14	877.00	13361.00	13900	20220823	-25.47	9750	20220930	6.26	12600	-17.78	20230213	9750	6.26	20230103	13900	-25.47	20220823	9750	6.26	20220930	3.76	N	004090	500	63 억	158139	N	N	2	N	N
157	20230704	130142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10360	0	3	0.00	180527990	17410	69.76	10360	10400	10350	13460	7260	10360	10369.21	1.25	0	-1222	10440	10400	10380	10340	10320	10390	10330	63	3100	500	7450	10	1	12694120	1315	11.81	0.78	12	0.14	877.00	13361.00	13900	20220823	-25.47	9750	20220930	6.26	12600	-17.78	20230213	9750	6.26	20230103	13900	-25.47	20220823	9750	6.26	20220930	3.76	N	004090	500	63 억	158139	N	N	2	N	N
158	20230704	120143	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10360	0	3	0.00	164714310	15883	63.64	10360	10400	10350	13460	7260	10360	10370.48	1.25	0	-1222	10440	10400	10380	10340	10320	10390	10330	63	3100	500	7450	10	1	12694120	1315	11.81	0.78	12	0.13	877.00	13361.00	13900	20220823	-25.47	9750	20220930	6.26	12600	-17.78	20230213	9750	6.26	20230103	13900	-25.47	20220823	9750	6.26	20220930	3.76	N	004090	500	63 억	158139	N	N	2	N	N
159	20230704	110141	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10380	20	2	0.19	123336340	11889	47.64	10360	10400	10360	13460	7260	10360	10373.99	1.25	0	-892	10440	10400	10380	10340	10320	10390	10330	63	3100	500	7450	10	1	12694120	1318	11.84	0.78	12	0.09	877.00	13361.00	13900	20220823	-25.32	9750	20220930	6.46	12600	-17.62	20230213	9750	6.46	20230103	13900	-25.32	20220823	9750	6.46	20220930	3.76	N	004090	500	63 억	158139	N	N	2	N	N
160	20230704	100141	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10370	10	2	0.10	82953910	7994	32.03	10360	10400	10360	13460	7260	10360	10377.02	1.25	0	-944	10440	10400	10380	10340	10320	10390	10330	63	3100	500	7450	10	1	12694120	1316	11.82	0.78	12	0.06	877.00	13361.00	13900	20220823	-25.40	9750	20220930	6.36	12600	-17.70	20230213	9750	6.36	20230103	13900	-25.40	20220823	9750	6.36	20220930	3.76	N	004090	500	63 억	158139	N	N	2	N	N
161	20230704	090141	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10360	0	3	0.00	21476280	2073	8.31	10360	10360	10360	13460	7260	10360	10360.00	1.25	0	196	10440	10400	10380	10340	10320	10390	10330	63	3100	500	7450	10	1	12694120	1315	11.81	0.78	12	0.02	877.00	13361.00	13900	20220823	-25.47	9750	20220930	6.26	12600	-17.78	20230213	9750	6.26	20230103	13900	-25.47	20220823	9750	6.26	20220930	3.76	N	004090	500	63 억	158139	N	N	2	N	N
162	20230703	160141	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10360	-10	5	-0.10	246450910	23751	86.44	10390	10420	10360	13480	7260	10370	10376.80	1.24	0	-315	10496	10432	10376	10312	10256	10405	10285	63	3110	500	7460	10	1	12694120	1315	11.81	0.78	12	0.19	877.00	13361.00	13900	20220823	-25.47	9750	20220930	6.26	12600	-17.78	20230213	9750	6.26	20230103	13900	-25.47	20220823	9750	6.26	20220930	3.82	N	004090	500	63 억	157822	N	N	2	N	N
163	20230703	150141	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10390	20	2	0.19	196850940	18965	69.02	10390	10420	10360	13480	7260	10370	10379.70	1.24	0	-538	10496	10432	10376	10312	10256	10405	10285	63	3110	500	7460	10	1	12694120	1319	11.85	0.78	12	0.15	877.00	13361.00	13900	20220823	-25.25	9750	20220930	6.56	12600	-17.54	20230213	9750	6.56	20230103	13900	-25.25	20220823	9750	6.56	20220930	3.82	N	004090	500	63 억	157822	N	N	0	N	N
164	20230703	140142	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10370	0	3	0.00	163783450	15777	57.42	10390	10420	10360	13480	7260	10370	10381.15	1.24	0	-217	10496	10432	10376	10312	10256	10405	10285	63	3110	500	7460	10	1	12694120	1316	11.82	0.78	12	0.12	877.00	13361.00	13900	20220823	-25.40	9750	20220930	6.36	12600	-17.70	20230213	9750	6.36	20230103	13900	-25.40	20220823	9750	6.36	20220930	3.82	N	004090	500	63 억	157822	N	N	0	N	N
165	20230703	130141	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10380	10	2	0.10	125038200	12042	43.83	10390	10420	10360	13480	7260	10370	10383.51	1.24	0	414	10496	10432	10376	10312	10256	10405	10285	63	3110	500	7460	10	1	12694120	1318	11.84	0.78	12	0.09	877.00	13361.00	13900	20220823	-25.32	9750	20220930	6.46	12600	-17.62	20230213	9750	6.46	20230103	13900	-25.32	20220823	9750	6.46	20220930	3.82	N	004090	500	63 억	157822	N	N	0	N	N
166	20230703	120141	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10380	10	2	0.10	110845700	10675	38.85	10390	10420	10360	13480	7260	10370	10383.67	1.24	0	440	10496	10432	10376	10312	10256	10405	10285	63	3110	500	7460	10	1	12694120	1318	11.84	0.78	12	0.08	877.00	13361.00	13900	20220823	-25.32	9750	20220930	6.46	12600	-17.62	20230213	9750	6.46	20230103	13900	-25.32	20220823	9750	6.46	20220930	3.82	N	004090	500	63 억	157822	N	N	0	N	N
167	20230703	110141	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10390	20	2	0.19	88221280	8498	30.93	10390	10420	10360	13480	7260	10370	10381.42	1.24	0	436	10496	10432	10376	10312	10256	10405	10285	63	3110	500	7460	10	1	12694120	1319	11.85	0.78	12	0.07	877.00	13361.00	13900	20220823	-25.25	9750	20220930	6.56	12600	-17.54	20230213	9750	6.56	20230103	13900	-25.25	20220823	9750	6.56	20220930	3.82	N	004090	500	63 억	157822	N	N	0	N	N
168	20230703	100141	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10360	-10	5	-0.10	71024160	6843	24.90	10390	10420	10360	13480	7260	10370	10379.10	1.24	0	898	10496	10432	10376	10312	10256	10405	10285	63	3110	500	7460	10	1	12694120	1315	11.81	0.78	12	0.05	877.00	13361.00	13900	20220823	-25.47	9750	20220930	6.26	12600	-17.78	20230213	9750	6.26	20230103	13900	-25.47	20220823	9750	6.26	20220930	3.82	N	004090	500	63 억	157822	N	N	0	N	N
169	20230703	090140	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10390	20	2	0.19	2202680	212	0.77	10390	10390	10390	13480	7260	10370	10390.00	1.24	0	1	10496	10432	10376	10312	10256	10405	10285	63	3110	500	7460	10	1	12694120	1319	11.85	0.78	12	0.00	877.00	13361.00	13900	20220823	-25.25	9750	20220930	6.56	12600	-17.54	20230213	9750	6.56	20230103	13900	-25.25	20220823	9750	6.56	20220930	3.82	N	004090	500	63 억	157822	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History