KissMeData/004980/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20230831	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9160	-220	5	-2.35	895166120	97016	89.30	9380	9430	9140	12190	6570	9380	9227.05	5.09	-21886	9540	9460	9360	9280	9180	9500	9320	1248	2810	5000	6750	10	1	24516073	2246	-8.71	0.58	12	0.40	-1052.00	15691.00	13780	20230406	-33.53	7350	20221013	24.63	13780	-33.53	20230406	8030	14.07	20230314	13780	-33.53	20230406	7350	24.63	20221013	3.66	N	004980	5000	1248 억	1247329	N	N	1	N	N
3	20230831	150224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9170	-210	5	-2.24	840102200	91005	83.77	9380	9430	9140	12190	6570	9380	9231.39	5.09	-21165	9540	9460	9360	9280	9180	9500	9320	1248	2810	5000	6750	10	1	24516073	2248	-8.72	0.58	12	0.37	-1052.00	15691.00	13780	20230406	-33.45	7350	20221013	24.76	13780	-33.45	20230406	8030	14.20	20230314	13780	-33.45	20230406	7350	24.76	20221013	3.66	N	004980	5000	1248 억	1247329	N	N	2	N	N
4	20230831	140234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9150	-230	5	-2.45	714916620	77328	71.18	9380	9430	9140	12190	6570	9380	9245.25	5.09	-15962	9540	9460	9360	9280	9180	9500	9320	1248	2810	5000	6750	10	1	24516073	2243	-8.70	0.58	12	0.32	-1052.00	15691.00	13780	20230406	-33.60	7350	20221013	24.49	13780	-33.60	20230406	8030	13.95	20230314	13780	-33.60	20230406	7350	24.49	20221013	3.66	N	004980	5000	1248 억	1247329	N	N	2	N	N
5	20230831	130229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9150	-230	5	-2.45	591316300	63819	58.75	9380	9430	9150	12190	6570	9380	9265.52	5.09	-12044	9540	9460	9360	9280	9180	9500	9320	1248	2810	5000	6750	10	1	24516073	2243	-8.70	0.58	12	0.26	-1052.00	15691.00	13780	20230406	-33.60	7350	20221013	24.49	13780	-33.60	20230406	8030	13.95	20230314	13780	-33.60	20230406	7350	24.49	20221013	3.66	N	004980	5000	1248 억	1247329	N	N	2	N	N
6	20230831	120232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9220	-160	5	-1.71	445496820	47936	44.13	9380	9430	9180	12190	6570	9380	9293.58	5.09	-8410	9540	9460	9360	9280	9180	9500	9320	1248	2810	5000	6750	10	1	24516073	2260	-8.76	0.59	12	0.20	-1052.00	15691.00	13780	20230406	-33.09	7350	20221013	25.44	13780	-33.09	20230406	8030	14.82	20230314	13780	-33.09	20230406	7350	25.44	20221013	3.66	N	004980	5000	1248 억	1247329	N	N	2	N	N
7	20230831	110311	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9300	-80	5	-0.85	304330420	32608	30.02	9380	9430	9270	12190	6570	9380	9333.00	5.09	-9465	9540	9460	9360	9280	9180	9500	9320	1248	2810	5000	6750	10	1	24516073	2280	-8.84	0.59	12	0.13	-1052.00	15691.00	13780	20230406	-32.51	7350	20221013	26.53	13780	-32.51	20230406	8030	15.82	20230314	13780	-32.51	20230406	7350	26.53	20221013	3.66	N	004980	5000	1248 억	1247329	N	N	2	N	N
8	20230831	100249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9370	-10	5	-0.11	143097530	15297	14.08	9380	9430	9290	12190	6570	9380	9354.61	5.09	-1384	9540	9460	9360	9280	9180	9500	9320	1248	2810	5000	6750	10	1	24516073	2297	-8.91	0.60	12	0.06	-1052.00	15691.00	13780	20230406	-32.00	7350	20221013	27.48	13780	-32.00	20230406	8030	16.69	20230314	13780	-32.00	20230406	7350	27.48	20221013	3.66	N	004980	5000	1248 억	1247329	N	N	2	N	N
9	20230831	090215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9310	-70	5	-0.75	23632080	2536	2.33	9380	9380	9300	12190	6570	9380	9318.64	5.09	1022	9540	9460	9360	9280	9180	9500	9320	1248	2810	5000	6750	10	1	24516073	2282	-8.85	0.59	12	0.01	-1052.00	15691.00	13780	20230406	-32.44	7350	20221013	26.67	13780	-32.44	20230406	8030	15.94	20230314	13780	-32.44	20230406	7350	26.67	20221013	3.66	N	004980	5000	1248 억	1247329	N	N	2	N	N
10	20230830	160205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9380	40	2	0.43	1009962090	108070	94.46	9340	9440	9260	12140	6540	9340	9345.22	5.00	21538	9546	9442	9296	9192	9046	9495	9245	1248	2800	5000	6720	10	1	24516073	2300	-8.92	0.60	12	0.44	-1052.00	15691.00	13780	20230406	-31.93	7350	20221013	27.62	13780	-31.93	20230406	8030	16.81	20230314	13780	-31.93	20230406	7350	27.62	20221013	3.84	N	004980	5000	1248 억	1226324	N	N	2	N	N
11	20230830	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9330	-10	5	-0.11	899087710	96210	84.09	9340	9440	9260	12140	6540	9340	9345.05	5.00	19083	9546	9442	9296	9192	9046	9495	9245	1248	2800	5000	6720	10	1	24516073	2287	-8.87	0.59	12	0.39	-1052.00	15691.00	13780	20230406	-32.29	7350	20221013	26.94	13780	-32.29	20230406	8030	16.19	20230314	13780	-32.29	20230406	7350	26.94	20221013	3.84	N	004980	5000	1248 억	1226324	N	N	1	N	N
12	20230830	140240	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9370	30	2	0.32	757740080	81074	70.86	9340	9440	9260	12140	6540	9340	9346.28	5.00	13354	9546	9442	9296	9192	9046	9495	9245	1248	2800	5000	6720	10	1	24516073	2297	-8.91	0.60	12	0.33	-1052.00	15691.00	13780	20230406	-32.00	7350	20221013	27.48	13780	-32.00	20230406	8030	16.69	20230314	13780	-32.00	20230406	7350	27.48	20221013	3.84	N	004980	5000	1248 억	1226324	N	N	1	N	N
13	20230830	130224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9370	30	2	0.32	520576380	55827	48.79	9340	9420	9260	12140	6540	9340	9324.81	5.00	3503	9546	9442	9296	9192	9046	9495	9245	1248	2800	5000	6720	10	1	24516073	2297	-8.91	0.60	12	0.23	-1052.00	15691.00	13780	20230406	-32.00	7350	20221013	27.48	13780	-32.00	20230406	8030	16.69	20230314	13780	-32.00	20230406	7350	27.48	20221013	3.84	N	004980	5000	1248 억	1226324	N	N	1	N	N
14	20230830	120231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9380	40	2	0.43	474913800	50940	44.52	9340	9420	9260	12140	6540	9340	9323.00	5.00	2971	9546	9442	9296	9192	9046	9495	9245	1248	2800	5000	6720	10	1	24516073	2300	-8.92	0.60	12	0.21	-1052.00	15691.00	13780	20230406	-31.93	7350	20221013	27.62	13780	-31.93	20230406	8030	16.81	20230314	13780	-31.93	20230406	7350	27.62	20221013	3.84	N	004980	5000	1248 억	1226324	N	N	1	N	N
15	20230830	110306	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9410	70	2	0.75	364815960	39135	34.21	9340	9420	9260	12140	6540	9340	9321.99	5.00	2548	9546	9442	9296	9192	9046	9495	9245	1248	2800	5000	6720	10	1	24516073	2307	-8.94	0.60	12	0.16	-1052.00	15691.00	13780	20230406	-31.71	7350	20221013	28.03	13780	-31.71	20230406	8030	17.19	20230314	13780	-31.71	20230406	7350	28.03	20221013	3.84	N	004980	5000	1248 억	1226324	N	N	1	N	N
16	20230830	100243	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9340	0	3	0.00	232248360	24958	21.81	9340	9400	9260	12140	6540	9340	9305.57	5.00	2647	9546	9442	9296	9192	9046	9495	9245	1248	2800	5000	6720	10	1	24516073	2290	-8.88	0.60	12	0.10	-1052.00	15691.00	13780	20230406	-32.22	7350	20221013	27.07	13780	-32.22	20230406	8030	16.31	20230314	13780	-32.22	20230406	7350	27.07	20221013	3.84	N	004980	5000	1248 억	1226324	N	N	1	N	N
17	20230830	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9400	60	2	0.64	9740960	1042	0.91	9340	9400	9340	12140	6540	9340	9348.33	5.00	-173	9546	9442	9296	9192	9046	9495	9245	1248	2800	5000	6720	10	1	24516073	2305	-8.94	0.60	12	0.00	-1052.00	15691.00	13780	20230406	-31.79	7350	20221013	27.89	13780	-31.79	20230406	8030	17.06	20230314	13780	-31.79	20230406	7350	27.89	20221013	3.84	N	004980	5000	1248 억	1226324	N	N	1	N	N
18	20230829	160203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9340	100	2	1.08	1057875910	113644	48.62	9270	9400	9150	12010	6470	9240	9308.68	4.88	28117	9533	9386	9093	8946	8653	9460	9020	1248	2770	5000	6650	10	1	24516073	2290	-8.88	0.60	12	0.46	-1052.00	15691.00	13780	20230406	-32.22	7350	20221013	27.07	13780	-32.22	20230406	8030	16.31	20230314	13780	-32.22	20230406	7350	27.07	20221013	3.91	N	004980	5000	1248 억	1197597	N	N	1	N	N
19	20230829	150223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9300	60	2	0.65	997268130	107140	45.84	9270	9400	9150	12010	6470	9240	9308.09	4.88	28492	9533	9386	9093	8946	8653	9460	9020	1248	2770	5000	6650	10	1	24516073	2280	-8.84	0.59	12	0.44	-1052.00	15691.00	13780	20230406	-32.51	7350	20221013	26.53	13780	-32.51	20230406	8030	15.82	20230314	13780	-32.51	20230406	7350	26.53	20221013	3.91	N	004980	5000	1248 억	1197597	N	N	1	N	N
20	20230829	140233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9280	40	2	0.43	876758200	94168	40.29	9270	9400	9150	12010	6470	9240	9310.58	4.88	25981	9533	9386	9093	8946	8653	9460	9020	1248	2770	5000	6650	10	1	24516073	2275	-8.82	0.59	12	0.38	-1052.00	15691.00	13780	20230406	-32.66	7350	20221013	26.26	13780	-32.66	20230406	8030	15.57	20230314	13780	-32.66	20230406	7350	26.26	20221013	3.91	N	004980	5000	1248 억	1197597	N	N	1	N	N
21	20230829	130227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9330	90	2	0.97	765738490	82221	35.18	9270	9400	9150	12010	6470	9240	9313.18	4.88	21717	9533	9386	9093	8946	8653	9460	9020	1248	2770	5000	6650	10	1	24516073	2287	-8.87	0.59	12	0.34	-1052.00	15691.00	13780	20230406	-32.29	7350	20221013	26.94	13780	-32.29	20230406	8030	16.19	20230314	13780	-32.29	20230406	7350	26.94	20221013	3.91	N	004980	5000	1248 억	1197597	N	N	1	N	N
22	20230829	120231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9370	130	2	1.41	671525660	72141	30.86	9270	9400	9150	12010	6470	9240	9308.52	4.88	17893	9533	9386	9093	8946	8653	9460	9020	1248	2770	5000	6650	10	1	24516073	2297	-8.91	0.60	12	0.29	-1052.00	15691.00	13780	20230406	-32.00	7350	20221013	27.48	13780	-32.00	20230406	8030	16.69	20230314	13780	-32.00	20230406	7350	27.48	20221013	3.91	N	004980	5000	1248 억	1197597	N	N	1	N	N
23	20230829	110339	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9380	140	2	1.52	489241720	52624	22.51	9270	9400	9150	12010	6470	9240	9296.93	4.88	13548	9533	9386	9093	8946	8653	9460	9020	1248	2770	5000	6650	10	1	24516073	2300	-8.92	0.60	12	0.21	-1052.00	15691.00	13780	20230406	-31.93	7350	20221013	27.62	13780	-31.93	20230406	8030	16.81	20230314	13780	-31.93	20230406	7350	27.62	20221013	3.91	N	004980	5000	1248 억	1197597	N	N	1	N	N
24	20230829	100244	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9280	40	2	0.43	210838990	22759	9.74	9270	9310	9150	12010	6470	9240	9263.99	4.88	4116	9533	9386	9093	8946	8653	9460	9020	1248	2770	5000	6650	10	1	24516073	2275	-8.82	0.59	12	0.09	-1052.00	15691.00	13780	20230406	-32.66	7350	20221013	26.26	13780	-32.66	20230406	8030	15.57	20230314	13780	-32.66	20230406	7350	26.26	20221013	3.91	N	004980	5000	1248 억	1197597	N	N	1	N	N
25	20230829	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9210	-30	5	-0.32	24577400	2660	1.14	9270	9270	9210	12010	6470	9240	9239.62	4.88	-1679	9533	9386	9093	8946	8653	9460	9020	1248	2770	5000	6650	10	1	24516073	2258	-8.75	0.59	12	0.01	-1052.00	15691.00	13780	20230406	-33.16	7350	20221013	25.31	13780	-33.16	20230406	8030	14.69	20230314	13780	-33.16	20230406	7350	25.31	20221013	3.91	N	004980	5000	1248 억	1197597	N	N	1	N	N
26	20230828	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9240	380	2	4.29	2110938350	231842	232.54	8950	9240	8800	11510	6210	8860	9104.77	4.48	97608	9053	8956	8893	8796	8733	9005	8845	1248	2650	5000	6370	10	1	24516073	2265	-8.78	0.59	12	0.95	-1052.00	15691.00	13780	20230406	-32.95	7350	20221013	25.71	13780	-32.95	20230406	8030	15.07	20230314	13780	-32.95	20230406	7350	25.71	20221013	3.91	N	004980	5000	1248 억	1097709	N	N	1	N	N
27	20230828	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9240	380	2	4.29	2026733760	222720	223.39	8950	9240	8800	11510	6210	8860	9099.92	4.48	96754	9053	8956	8893	8796	8733	9005	8845	1248	2650	5000	6370	10	1	24516073	2265	-8.78	0.59	12	0.91	-1052.00	15691.00	13780	20230406	-32.95	7350	20221013	25.71	13780	-32.95	20230406	8030	15.07	20230314	13780	-32.95	20230406	7350	25.71	20221013	3.91	N	004980	5000	1248 억	1097709	N	N	1	N	N
28	20230828	140201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9240	380	2	4.29	1826335840	200994	201.60	8950	9240	8800	11510	6210	8860	9086.52	4.48	93661	9053	8956	8893	8796	8733	9005	8845	1248	2650	5000	6370	10	1	24516073	2265	-8.78	0.59	12	0.82	-1052.00	15691.00	13780	20230406	-32.95	7350	20221013	25.71	13780	-32.95	20230406	8030	15.07	20230314	13780	-32.95	20230406	7350	25.71	20221013	3.91	N	004980	5000	1248 억	1097709	N	N	1	N	N
29	20230828	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9180	320	2	3.61	1569491720	173091	173.62	8950	9180	8800	11510	6210	8860	9067.44	4.48	80769	9053	8956	8893	8796	8733	9005	8845	1248	2650	5000	6370	10	1	24516073	2251	-8.73	0.59	12	0.71	-1052.00	15691.00	13780	20230406	-33.38	7350	20221013	24.90	13780	-33.38	20230406	8030	14.32	20230314	13780	-33.38	20230406	7350	24.90	20221013	3.91	N	004980	5000	1248 억	1097709	N	N	1	N	N
30	20230828	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9140	280	2	3.16	1189981660	131650	132.05	8950	9170	8800	11510	6210	8860	9038.98	4.48	51443	9053	8956	8893	8796	8733	9005	8845	1248	2650	5000	6370	10	1	24516073	2241	-8.69	0.58	12	0.54	-1052.00	15691.00	13780	20230406	-33.67	7350	20221013	24.35	13780	-33.67	20230406	8030	13.82	20230314	13780	-33.67	20230406	7350	24.35	20221013	3.91	N	004980	5000	1248 억	1097709	N	N	1	N	N
31	20230828	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9140	280	2	3.16	980996540	108803	109.13	8950	9150	8800	11510	6210	8860	9016.26	4.48	41410	9053	8956	8893	8796	8733	9005	8845	1248	2650	5000	6370	10	1	24516073	2241	-8.69	0.58	12	0.44	-1052.00	15691.00	13780	20230406	-33.67	7350	20221013	24.35	13780	-33.67	20230406	8030	13.82	20230314	13780	-33.67	20230406	7350	24.35	20221013	3.91	N	004980	5000	1248 억	1097709	N	N	1	N	N
32	20230828	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9090	230	2	2.60	664605470	74029	74.25	8950	9120	8800	11510	6210	8860	8977.64	4.48	21559	9053	8956	8893	8796	8733	9005	8845	1248	2650	5000	6370	10	1	24516073	2229	-8.64	0.58	12	0.30	-1052.00	15691.00	13780	20230406	-34.03	7350	20221013	23.67	13780	-34.03	20230406	8030	13.20	20230314	13780	-34.03	20230406	7350	23.67	20221013	3.91	N	004980	5000	1248 억	1097709	N	N	1	N	N
33	20230828	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8860	0	3	0.00	60706820	6838	6.86	8950	8950	8820	11510	6210	8860	8877.86	4.48	1434	9053	8956	8893	8796	8733	9005	8845	1248	2650	5000	6370	10	1	24516073	2172	-8.42	0.56	12	0.03	-1052.00	15691.00	13780	20230406	-35.70	7350	20221013	20.54	13780	-35.70	20230406	8030	10.34	20230314	13780	-35.70	20230406	7350	20.54	20221013	3.91	N	004980	5000	1248 억	1097709	N	N	1	N	N
34	20230825	160201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8860	-40	5	-0.45	875667200	98360	68.82	8850	8990	8830	11570	6230	8900	8902.84	4.42	12669	9080	8990	8870	8780	8660	9005	8795	1248	2670	5000	6400	10	1	24516073	2172	-8.42	0.56	12	0.40	-1052.00	15691.00	13780	20230406	-35.70	7350	20221013	20.54	13780	-35.70	20230406	8030	10.34	20230314	13780	-35.70	20230406	7350	20.54	20221013	3.95	N	004980	5000	1248 억	1084034	N	N	1	N	N
35	20230825	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8870	-30	5	-0.34	793549920	89098	62.34	8850	8990	8830	11570	6230	8900	8906.48	4.42	12890	9080	8990	8870	8780	8660	9005	8795	1248	2670	5000	6400	10	1	24516073	2175	-8.43	0.57	12	0.36	-1052.00	15691.00	13780	20230406	-35.63	7350	20221013	20.68	13780	-35.63	20230406	8030	10.46	20230314	13780	-35.63	20230406	7350	20.68	20221013	3.95	N	004980	5000	1248 억	1084034	N	N	4	N	N
36	20230825	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8890	-10	5	-0.11	646473840	72515	50.74	8850	8990	8830	11570	6230	8900	8915.04	4.42	14443	9080	8990	8870	8780	8660	9005	8795	1248	2670	5000	6400	10	1	24516073	2179	-8.45	0.57	12	0.30	-1052.00	15691.00	13780	20230406	-35.49	7350	20221013	20.95	13780	-35.49	20230406	8030	10.71	20230314	13780	-35.49	20230406	7350	20.95	20221013	3.95	N	004980	5000	1248 억	1084034	N	N	4	N	N
37	20230825	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8890	-10	5	-0.11	555692040	62318	43.60	8850	8990	8830	11570	6230	8900	8917.04	4.42	13627	9080	8990	8870	8780	8660	9005	8795	1248	2670	5000	6400	10	1	24516073	2179	-8.45	0.57	12	0.25	-1052.00	15691.00	13780	20230406	-35.49	7350	20221013	20.95	13780	-35.49	20230406	8030	10.71	20230314	13780	-35.49	20230406	7350	20.95	20221013	3.95	N	004980	5000	1248 억	1084034	N	N	4	N	N
38	20230825	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8940	40	2	0.45	366654290	41104	28.76	8850	8990	8830	11570	6230	8900	8920.16	4.42	11201	9080	8990	8870	8780	8660	9005	8795	1248	2670	5000	6400	10	1	24516073	2192	-8.50	0.57	12	0.17	-1052.00	15691.00	13780	20230406	-35.12	7350	20221013	21.63	13780	-35.12	20230406	8030	11.33	20230314	13780	-35.12	20230406	7350	21.63	20221013	3.95	N	004980	5000	1248 억	1084034	N	N	4	N	N
39	20230825	110201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8980	80	2	0.90	268334980	30131	21.08	8850	8990	8830	11570	6230	8900	8905.61	4.42	9095	9080	8990	8870	8780	8660	9005	8795	1248	2670	5000	6400	10	1	24516073	2202	-8.54	0.57	12	0.12	-1052.00	15691.00	13780	20230406	-34.83	7350	20221013	22.18	13780	-34.83	20230406	8030	11.83	20230314	13780	-34.83	20230406	7350	22.18	20221013	3.95	N	004980	5000	1248 억	1084034	N	N	4	N	N
40	20230825	100201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8900	0	3	0.00	158212940	17804	12.46	8850	8930	8830	11570	6230	8900	8886.37	4.42	3771	9080	8990	8870	8780	8660	9005	8795	1248	2670	5000	6400	10	1	24516073	2182	-8.46	0.57	12	0.07	-1052.00	15691.00	13780	20230406	-35.41	7350	20221013	21.09	13780	-35.41	20230406	8030	10.83	20230314	13780	-35.41	20230406	7350	21.09	20221013	3.95	N	004980	5000	1248 억	1084034	N	N	4	N	N
41	20230825	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8840	-60	5	-0.67	12433890	1405	0.98	8850	8850	8840	11570	6230	8900	8849.74	4.42	32	9080	8990	8870	8780	8660	9005	8795	1248	2670	5000	6400	10	1	24516073	2167	-8.40	0.56	12	0.01	-1052.00	15691.00	13780	20230406	-35.85	7350	20221013	20.27	13780	-35.85	20230406	8030	10.09	20230314	13780	-35.85	20230406	7350	20.27	20221013	3.95	N	004980	5000	1248 억	1084034	N	N	4	N	N
42	20230824	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8900	50	2	0.56	1247479290	140668	55.64	8900	8960	8750	11500	6200	8850	8868.22	4.35	22112	9210	9030	8940	8760	8670	8985	8715	1248	2650	5000	6370	10	1	24516073	2182	-8.46	0.57	12	0.57	-1052.00	15691.00	13780	20230406	-35.41	7350	20221013	21.09	13780	-35.41	20230406	8030	10.83	20230314	13780	-35.41	20230406	7350	21.09	20221013	3.83	N	004980	5000	1248 억	1066079	N	N	4	N	N
43	20230824	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8880	30	2	0.34	1111334220	125367	49.59	8900	8960	8750	11500	6200	8850	8864.65	4.35	18771	9210	9030	8940	8760	8670	8985	8715	1248	2650	5000	6370	10	1	24516073	2177	-8.44	0.57	12	0.51	-1052.00	15691.00	13780	20230406	-35.56	7350	20221013	20.82	13780	-35.56	20230406	8030	10.59	20230314	13780	-35.56	20230406	7350	20.82	20221013	3.83	N	004980	5000	1248 억	1066079	N	N	4	N	N
44	20230824	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8900	50	2	0.56	983685680	110992	43.90	8900	8960	8750	11500	6200	8850	8862.67	4.35	17379	9210	9030	8940	8760	8670	8985	8715	1248	2650	5000	6370	10	1	24516073	2182	-8.46	0.57	12	0.45	-1052.00	15691.00	13780	20230406	-35.41	7350	20221013	21.09	13780	-35.41	20230406	8030	10.83	20230314	13780	-35.41	20230406	7350	21.09	20221013	3.83	N	004980	5000	1248 억	1066079	N	N	4	N	N
45	20230824	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8880	30	2	0.34	820011460	92585	36.62	8900	8960	8750	11500	6200	8850	8856.85	4.35	12217	9210	9030	8940	8760	8670	8985	8715	1248	2650	5000	6370	10	1	24516073	2177	-8.44	0.57	12	0.38	-1052.00	15691.00	13780	20230406	-35.56	7350	20221013	20.82	13780	-35.56	20230406	8030	10.59	20230314	13780	-35.56	20230406	7350	20.82	20221013	3.83	N	004980	5000	1248 억	1066079	N	N	4	N	N
46	20230824	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8880	30	2	0.34	769695510	86916	34.38	8900	8960	8750	11500	6200	8850	8855.63	4.35	12215	9210	9030	8940	8760	8670	8985	8715	1248	2650	5000	6370	10	1	24516073	2177	-8.44	0.57	12	0.35	-1052.00	15691.00	13780	20230406	-35.56	7350	20221013	20.82	13780	-35.56	20230406	8030	10.59	20230314	13780	-35.56	20230406	7350	20.82	20221013	3.83	N	004980	5000	1248 억	1066079	N	N	4	N	N
47	20230824	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8890	40	2	0.45	698081940	78838	31.18	8900	8960	8750	11500	6200	8850	8854.64	4.35	10645	9210	9030	8940	8760	8670	8985	8715	1248	2650	5000	6370	10	1	24516073	2179	-8.45	0.57	12	0.32	-1052.00	15691.00	13780	20230406	-35.49	7350	20221013	20.95	13780	-35.49	20230406	8030	10.71	20230314	13780	-35.49	20230406	7350	20.95	20221013	3.83	N	004980	5000	1248 억	1066079	N	N	4	N	N
48	20230824	100200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8910	60	2	0.68	518004390	58639	23.19	8900	8940	8750	11500	6200	8850	8833.79	4.35	7122	9210	9030	8940	8760	8670	8985	8715	1248	2650	5000	6370	10	1	24516073	2184	-8.47	0.57	12	0.24	-1052.00	15691.00	13780	20230406	-35.34	7350	20221013	21.22	13780	-35.34	20230406	8030	10.96	20230314	13780	-35.34	20230406	7350	21.22	20221013	3.83	N	004980	5000	1248 억	1066079	N	N	4	N	N
49	20230824	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8930	80	2	0.90	16374690	1840	0.73	8900	8930	8890	11500	6200	8850	8899.29	4.35	-538	9210	9030	8940	8760	8670	8985	8715	1248	2650	5000	6370	10	1	24516073	2189	-8.49	0.57	12	0.01	-1052.00	15691.00	13780	20230406	-35.20	7350	20221013	21.50	13780	-35.20	20230406	8030	11.21	20230314	13780	-35.20	20230406	7350	21.50	20221013	3.83	N	004980	5000	1248 억	1066079	N	N	4	N	N
50	20230823	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8850	-50	5	-0.56	2246747760	250906	47.82	8860	9120	8850	11570	6230	8900	8954.92	4.20	25283	9673	9286	9093	8706	8513	9190	8610	1248	2670	5000	6400	10	1	24516073	2170	-8.41	0.56	12	1.02	-1052.00	15691.00	13780	20230406	-35.78	7350	20221013	20.41	13780	-35.78	20230406	8030	10.21	20230314	13780	-35.78	20230406	7350	20.41	20221013	3.81	N	004980	5000	1248 억	1030240	N	N	4	N	N
51	20230823	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8870	-30	5	-0.34	2003261650	223452	42.59	8860	9120	8850	11570	6230	8900	8965.07	4.20	26466	9673	9286	9093	8706	8513	9190	8610	1248	2670	5000	6400	10	1	24516073	2175	-8.43	0.57	12	0.91	-1052.00	15691.00	13780	20230406	-35.63	7350	20221013	20.68	13780	-35.63	20230406	8030	10.46	20230314	13780	-35.63	20230406	7350	20.68	20221013	3.81	N	004980	5000	1248 억	1030240	N	N	6	N	N
52	20230823	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8910	10	2	0.11	1794715200	199961	38.11	8860	9120	8850	11570	6230	8900	8975.33	4.20	26812	9673	9286	9093	8706	8513	9190	8610	1248	2670	5000	6400	10	1	24516073	2184	-8.47	0.57	12	0.82	-1052.00	15691.00	13780	20230406	-35.34	7350	20221013	21.22	13780	-35.34	20230406	8030	10.96	20230314	13780	-35.34	20230406	7350	21.22	20221013	3.81	N	004980	5000	1248 억	1030240	N	N	6	N	N
53	20230823	130159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8990	90	2	1.01	1497549500	166629	31.76	8860	9120	8850	11570	6230	8900	8987.33	4.20	25604	9673	9286	9093	8706	8513	9190	8610	1248	2670	5000	6400	10	1	24516073	2204	-8.55	0.57	12	0.68	-1052.00	15691.00	13780	20230406	-34.76	7350	20221013	22.31	13780	-34.76	20230406	8030	11.96	20230314	13780	-34.76	20230406	7350	22.31	20221013	3.81	N	004980	5000	1248 억	1030240	N	N	6	N	N
54	20230823	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9000	100	2	1.12	1414328880	157364	29.99	8860	9120	8850	11570	6230	8900	8987.63	4.20	25967	9673	9286	9093	8706	8513	9190	8610	1248	2670	5000	6400	10	1	24516073	2206	-8.56	0.57	12	0.64	-1052.00	15691.00	13780	20230406	-34.69	7350	20221013	22.45	13780	-34.69	20230406	8030	12.08	20230314	13780	-34.69	20230406	7350	22.45	20221013	3.81	N	004980	5000	1248 억	1030240	N	N	6	N	N
55	20230823	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8970	70	2	0.79	1186124270	131842	25.13	8860	9120	8850	11570	6230	8900	8996.57	4.20	25877	9673	9286	9093	8706	8513	9190	8610	1248	2670	5000	6400	10	1	24516073	2199	-8.53	0.57	12	0.54	-1052.00	15691.00	13780	20230406	-34.91	7350	20221013	22.04	13780	-34.91	20230406	8030	11.71	20230314	13780	-34.91	20230406	7350	22.04	20221013	3.81	N	004980	5000	1248 억	1030240	N	N	6	N	N
56	20230823	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8960	60	2	0.67	438311640	49064	9.35	8860	9020	8850	11570	6230	8900	8933.47	4.20	3118	9673	9286	9093	8706	8513	9190	8610	1248	2670	5000	6400	10	1	24516073	2197	-8.52	0.57	12	0.20	-1052.00	15691.00	13780	20230406	-34.98	7350	20221013	21.90	13780	-34.98	20230406	8030	11.58	20230314	13780	-34.98	20230406	7350	21.90	20221013	3.81	N	004980	5000	1248 억	1030240	N	N	6	N	N
57	20230823	090200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8940	40	2	0.45	69426260	7830	1.49	8860	8950	8850	11570	6230	8900	8866.65	4.20	878	9673	9286	9093	8706	8513	9190	8610	1248	2670	5000	6400	10	1	24516073	2192	-8.50	0.57	12	0.03	-1052.00	15691.00	13780	20230406	-35.12	7350	20221013	21.63	13780	-35.12	20230406	8030	11.33	20230314	13780	-35.12	20230406	7350	21.63	20221013	3.81	N	004980	5000	1248 억	1030240	N	N	6	N	N
58	20230822	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8900	-530	5	-5.62	4701963440	519537	105.72	9430	9480	8900	12250	6610	9430	9051.40	4.23	-3319	10036	9732	9576	9272	9116	9655	9195	1248	2820	5000	6780	10	1	24516073	2182	-8.46	0.57	12	2.12	-1052.00	15691.00	13780	20230406	-35.41	7350	20221013	21.09	13780	-35.41	20230406	8030	10.83	20230314	13780	-35.41	20230406	7350	21.09	20221013	3.08	N	004980	5000	1248 억	1037439	N	N	6	N	N
59	20230822	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8980	-450	5	-4.77	4273778030	471521	95.95	9430	9480	8920	12250	6610	9430	9063.81	4.23	-7365	10036	9732	9576	9272	9116	9655	9195	1248	2820	5000	6780	10	1	24516073	2202	-8.54	0.57	12	1.92	-1052.00	15691.00	13780	20230406	-34.83	7350	20221013	22.18	13780	-34.83	20230406	8030	11.83	20230314	13780	-34.83	20230406	7350	22.18	20221013	3.08	N	004980	5000	1248 억	1037439	N	N	9	N	N
60	20230822	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9000	-430	5	-4.56	3936411070	433898	88.29	9430	9480	8920	12250	6610	9430	9072.20	4.23	-6425	10036	9732	9576	9272	9116	9655	9195	1248	2820	5000	6780	10	1	24516073	2206	-8.56	0.57	12	1.77	-1052.00	15691.00	13780	20230406	-34.69	7350	20221013	22.45	13780	-34.69	20230406	8030	12.08	20230314	13780	-34.69	20230406	7350	22.45	20221013	3.08	N	004980	5000	1248 억	1037439	N	N	9	N	N
61	20230822	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9030	-400	5	-4.24	3804249990	419203	85.30	9430	9480	8920	12250	6610	9430	9074.96	4.23	-6685	10036	9732	9576	9272	9116	9655	9195	1248	2820	5000	6780	10	1	24516073	2214	-8.58	0.58	12	1.71	-1052.00	15691.00	13780	20230406	-34.47	7350	20221013	22.86	13780	-34.47	20230406	8030	12.45	20230314	13780	-34.47	20230406	7350	22.86	20221013	3.08	N	004980	5000	1248 억	1037439	N	N	9	N	N
62	20230822	120156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8980	-450	5	-4.77	3524319940	388179	78.99	9430	9480	8920	12250	6610	9430	9079.11	4.23	-6788	10036	9732	9576	9272	9116	9655	9195	1248	2820	5000	6780	10	1	24516073	2202	-8.54	0.57	12	1.58	-1052.00	15691.00	13780	20230406	-34.83	7350	20221013	22.18	13780	-34.83	20230406	8030	11.83	20230314	13780	-34.83	20230406	7350	22.18	20221013	3.08	N	004980	5000	1248 억	1037439	N	N	9	N	N
63	20230822	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	8980	-450	5	-4.77	3029069080	332864	67.73	9430	9480	8920	12250	6610	9430	9100.02	4.23	-4051	10036	9732	9576	9272	9116	9655	9195	1248	2820	5000	6780	10	1	24516073	2202	-8.54	0.57	12	1.36	-1052.00	15691.00	13780	20230406	-34.83	7350	20221013	22.18	13780	-34.83	20230406	8030	11.83	20230314	13780	-34.83	20230406	7350	22.18	20221013	3.08	N	004980	5000	1248 억	1037439	N	N	9	N	N
64	20230822	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9040	-390	5	-4.14	2294854340	250983	51.07	9430	9480	8970	12250	6610	9430	9143.47	4.23	8028	10036	9732	9576	9272	9116	9655	9195	1248	2820	5000	6780	10	1	24516073	2216	-8.59	0.58	12	1.02	-1052.00	15691.00	13780	20230406	-34.40	7350	20221013	22.99	13780	-34.40	20230406	8030	12.58	20230314	13780	-34.40	20230406	7350	22.99	20221013	3.08	N	004980	5000	1248 억	1037439	N	N	9	N	N
65	20230822	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9430	0	3	0.00	94271760	9997	2.03	9430	9480	9430	12250	6610	9430	9430.01	4.23	-209	10036	9732	9576	9272	9116	9655	9195	1248	2820	5000	6780	10	1	24516073	2312	-8.96	0.60	12	0.04	-1052.00	15691.00	13780	20230406	-31.57	7350	20221013	28.30	13780	-31.57	20230406	8030	17.43	20230314	13780	-31.57	20230406	7350	28.30	20221013	3.08	N	004980	5000	1248 억	1037439	N	N	9	N	N
66	20230821	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9430	-450	5	-4.55	4645422220	485798	10.19	9700	9880	9420	12840	6920	9880	9561.08	4.19	3170	11933	10906	10363	9336	8793	10635	9065	1248	2960	5000	7110	10	1	24516073	2312	-8.96	0.60	12	1.98	-1052.00	15691.00	13780	20230406	-31.57	7350	20221013	28.30	13780	-31.57	20230406	8030	17.43	20230314	13780	-31.57	20230406	7350	28.30	20221013	3.30	N	004980	5000	1248 억	1027043	N	N	9	N	N
67	20230821	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9470	-410	5	-4.15	4256421740	444564	9.32	9700	9880	9420	12840	6920	9880	9572.77	4.19	3489	11933	10906	10363	9336	8793	10635	9065	1248	2960	5000	7110	10	1	24516073	2322	-9.00	0.60	12	1.81	-1052.00	15691.00	13780	20230406	-31.28	7350	20221013	28.84	13780	-31.28	20230406	8030	17.93	20230314	13780	-31.28	20230406	7350	28.84	20221013	3.30	N	004980	5000	1248 억	1027043	N	N	12	N	N
68	20230821	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9550	-330	5	-3.34	3422968800	356696	7.48	9700	9880	9500	12840	6920	9880	9594.46	4.19	8762	11933	10906	10363	9336	8793	10635	9065	1248	2960	5000	7110	10	1	24516073	2341	-9.08	0.61	12	1.45	-1052.00	15691.00	13780	20230406	-30.70	7350	20221013	29.93	13780	-30.70	20230406	8030	18.93	20230314	13780	-30.70	20230406	7350	29.93	20221013	3.30	N	004980	5000	1248 억	1027043	N	N	12	N	N
69	20230821	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9560	-320	5	-3.24	3226118730	336128	7.05	9700	9880	9500	12840	6920	9880	9595.93	4.19	8665	11933	10906	10363	9336	8793	10635	9065	1248	2960	5000	7110	10	1	24516073	2344	-9.09	0.61	12	1.37	-1052.00	15691.00	13780	20230406	-30.62	7350	20221013	30.07	13780	-30.62	20230406	8030	19.05	20230314	13780	-30.62	20230406	7350	30.07	20221013	3.30	N	004980	5000	1248 억	1027043	N	N	12	N	N
70	20230821	120200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9530	-350	5	-3.54	3092126820	322089	6.75	9700	9880	9500	12840	6920	9880	9598.20	4.19	9632	11933	10906	10363	9336	8793	10635	9065	1248	2960	5000	7110	10	1	24516073	2336	-9.06	0.61	12	1.31	-1052.00	15691.00	13780	20230406	-30.84	7350	20221013	29.66	13780	-30.84	20230406	8030	18.68	20230314	13780	-30.84	20230406	7350	29.66	20221013	3.30	N	004980	5000	1248 억	1027043	N	N	12	N	N
71	20230821	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9610	-270	5	-2.73	2644027080	275127	5.77	9700	9880	9500	12840	6920	9880	9607.91	4.19	13386	11933	10906	10363	9336	8793	10635	9065	1248	2960	5000	7110	10	1	24516073	2356	-9.13	0.61	12	1.12	-1052.00	15691.00	13780	20230406	-30.26	7350	20221013	30.75	13780	-30.26	20230406	8030	19.68	20230314	13780	-30.26	20230406	7350	30.75	20221013	3.30	N	004980	5000	1248 억	1027043	N	N	12	N	N
72	20230821	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9560	-320	5	-3.24	2162141550	224769	4.71	9700	9880	9500	12840	6920	9880	9616.68	4.19	6570	11933	10906	10363	9336	8793	10635	9065	1248	2960	5000	7110	10	1	24516073	2344	-9.09	0.61	12	0.92	-1052.00	15691.00	13780	20230406	-30.62	7350	20221013	30.07	13780	-30.62	20230406	8030	19.05	20230314	13780	-30.62	20230406	7350	30.07	20221013	3.30	N	004980	5000	1248 억	1027043	N	N	12	N	N
73	20230821	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9730	-150	5	-1.52	347720630	35658	0.75	9700	9880	9700	12840	6920	9880	9742.62	4.19	789	11933	10906	10363	9336	8793	10635	9065	1248	2960	5000	7110	10	1	24516073	2385	-9.25	0.62	12	0.15	-1052.00	15691.00	13780	20230406	-29.39	7350	20221013	32.38	13780	-29.39	20230406	8030	21.17	20230314	13780	-29.39	20230406	7350	32.38	20221013	3.30	N	004980	5000	1248 억	1027043	N	N	12	N	N
74	20230818	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9880	290	2	3.02	49378724550	4733639	1764.93	10980	11390	9820	12460	6720	9590	10431.94	5.63	-353542	9883	9736	9483	9336	9083	9810	9410	1248	2870	5000	6900	10	1	24516073	2422	-9.39	0.63	12	19.31	-1052.00	15691.00	13780	20230406	-28.30	7350	20221013	34.42	13780	-28.30	20230406	8030	23.04	20230314	13780	-28.30	20230406	7350	34.42	20221013	3.27	N	004980	5000	1248 억	1379104	N	N	12	N	N
75	20230818	150158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9890	300	2	3.13	48195469830	4613707	1720.22	10980	11390	9890	12460	6720	9590	10446.15	5.63	-354719	9883	9736	9483	9336	9083	9810	9410	1248	2870	5000	6900	10	1	24516073	2425	-9.40	0.63	12	18.82	-1052.00	15691.00	13780	20230406	-28.23	7350	20221013	34.56	13780	-28.23	20230406	8030	23.16	20230314	13780	-28.23	20230406	7350	34.56	20221013	3.27	N	004980	5000	1248 억	1379104	Y	N	28	N	N
76	20230818	140159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9960	370	2	3.86	46803206030	4473620	1667.99	10980	11390	9890	12460	6720	9590	10462.04	5.63	-346101	9883	9736	9483	9336	9083	9810	9410	1248	2870	5000	6900	10	1	24516073	2442	-9.47	0.63	12	18.25	-1052.00	15691.00	13780	20230406	-27.72	7350	20221013	35.51	13780	-27.72	20230406	8030	24.03	20230314	13780	-27.72	20230406	7350	35.51	20221013	3.27	N	004980	5000	1248 억	1379104	N	N	28	N	N
77	20230818	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	10070	480	2	5.01	44733574630	4267096	1590.98	10980	11390	9890	12460	6720	9590	10483.38	5.63	-360007	9883	9736	9483	9336	9083	9810	9410	1248	2870	5000	6900	10	1	24516073	2469	-9.57	0.64	12	17.41	-1052.00	15691.00	13780	20230406	-26.92	7350	20221013	37.01	13780	-26.92	20230406	8030	25.40	20230314	13780	-26.92	20230406	7350	37.01	20221013	3.27	N	004980	5000	1248 억	1379104	N	N	28	N	N
78	20230818	120205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	10100	510	2	5.32	32566472400	3091802	1152.78	10980	11390	9890	12460	6720	9590	10533.17	5.63	-363666	9883	9736	9483	9336	9083	9810	9410	1248	2870	5000	6900	10	1	24516073	2476	-9.60	0.64	12	12.61	-1052.00	15691.00	13780	20230406	-26.71	7350	20221013	37.41	13780	-26.71	20230406	8030	25.78	20230314	13780	-26.71	20230406	7350	37.41	20221013	3.27	N	004980	5000	1248 억	1379104	N	N	28	N	N
79	20230818	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9950	360	2	3.75	30211828370	2858410	1065.76	10980	11390	9890	12460	6720	9590	10569.45	5.63	-357154	9883	9736	9483	9336	9083	9810	9410	1248	2870	5000	6900	10	1	24516073	2439	-9.46	0.63	12	11.66	-1052.00	15691.00	13780	20230406	-27.79	7350	20221013	35.37	13780	-27.79	20230406	8030	23.91	20230314	13780	-27.79	20230406	7350	35.37	20221013	3.27	N	004980	5000	1248 억	1379104	N	N	28	N	N
80	20230818	100159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9900	310	2	3.23	27575165240	2594509	967.36	10980	11390	9900	12460	6720	9590	10628.28	5.63	-345427	9883	9736	9483	9336	9083	9810	9410	1248	2870	5000	6900	10	1	24516073	2427	-9.41	0.63	12	10.58	-1052.00	15691.00	13780	20230406	-28.16	7350	20221013	34.69	13780	-28.16	20230406	8030	23.29	20230314	13780	-28.16	20230406	7350	34.69	20221013	3.27	N	004980	5000	1248 억	1379104	N	N	28	N	N
81	20230818	090159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9590	0	3	0.00	0	0	0.00	0	0	0	12460	6720	9590	0.00	5.63	0	9883	9736	9483	9336	9083	9810	9410	1248	2870	5000	6900	10	1	24516073	2351	-9.12	0.61	12	0.00	-1052.00	15691.00	13780	20230406	-30.41	7350	20221013	30.48	13780	-30.41	20230406	8030	19.43	20230314	13780	-30.41	20230406	7350	30.48	20221013	3.27	N	004980	5000	1248 억	1379104	Y	N	28	N	N
82	20230817	160159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9590	30	2	0.31	1288581670	136496	76.46	9480	9630	9230	12420	6700	9560	9440.29	5.66	-12792	10006	9782	9596	9372	9186	9895	9485	1248	2860	5000	6880	10	1	24516073	2351	-9.12	0.61	12	0.56	-1052.00	15691.00	13780	20230406	-30.41	7350	20221013	30.48	13780	-30.41	20230406	8030	19.43	20230314	13780	-30.41	20230406	7350	30.48	20221013	3.23	N	004980	5000	1248 억	1387813	N	N	28	N	N
83	20230817	150159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9590	30	2	0.31	1258950520	133404	74.73	9480	9630	9230	12420	6700	9560	9437.13	5.66	-12762	10006	9782	9596	9372	9186	9895	9485	1248	2860	5000	6880	10	1	24516073	2351	-9.12	0.61	12	0.54	-1052.00	15691.00	13780	20230406	-30.41	7350	20221013	30.48	13780	-30.41	20230406	8030	19.43	20230314	13780	-30.41	20230406	7350	30.48	20221013	3.23	N	004980	5000	1248 억	1387813	N	N	2	N	N
84	20230817	140158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9580	20	2	0.21	1092094010	115976	64.97	9480	9630	9230	12420	6700	9560	9416.55	5.66	-9948	10006	9782	9596	9372	9186	9895	9485	1248	2860	5000	6880	10	1	24516073	2349	-9.11	0.61	12	0.47	-1052.00	15691.00	13780	20230406	-30.48	7350	20221013	30.34	13780	-30.48	20230406	8030	19.30	20230314	13780	-30.48	20230406	7350	30.34	20221013	3.23	N	004980	5000	1248 억	1387813	N	N	2	N	N
85	20230817	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9580	20	2	0.21	951943610	101366	56.78	9480	9590	9230	12420	6700	9560	9391.15	5.66	-10577	10006	9782	9596	9372	9186	9895	9485	1248	2860	5000	6880	10	1	24516073	2349	-9.11	0.61	12	0.41	-1052.00	15691.00	13780	20230406	-30.48	7350	20221013	30.34	13780	-30.48	20230406	8030	19.30	20230314	13780	-30.48	20230406	7350	30.34	20221013	3.23	N	004980	5000	1248 억	1387813	N	N	2	N	N
86	20230817	120158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9520	-40	5	-0.42	876701300	93490	52.37	9480	9590	9230	12420	6700	9560	9377.49	5.66	-11281	10006	9782	9596	9372	9186	9895	9485	1248	2860	5000	6880	10	1	24516073	2334	-9.05	0.61	12	0.38	-1052.00	15691.00	13780	20230406	-30.91	7350	20221013	29.52	13780	-30.91	20230406	8030	18.56	20230314	13780	-30.91	20230406	7350	29.52	20221013	3.23	N	004980	5000	1248 억	1387813	N	N	2	N	N
87	20230817	110158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9380	-180	5	-1.88	765601590	81746	45.79	9480	9590	9230	12420	6700	9560	9365.62	5.66	-11446	10006	9782	9596	9372	9186	9895	9485	1248	2860	5000	6880	10	1	24516073	2300	-8.92	0.60	12	0.33	-1052.00	15691.00	13780	20230406	-31.93	7350	20221013	27.62	13780	-31.93	20230406	8030	16.81	20230314	13780	-31.93	20230406	7350	27.62	20221013	3.23	N	004980	5000	1248 억	1387813	N	N	2	N	N
88	20230817	100158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9310	-250	5	-2.62	536773100	57183	32.03	9480	9590	9270	12420	6700	9560	9386.93	5.66	-17387	10006	9782	9596	9372	9186	9895	9485	1248	2860	5000	6880	10	1	24516073	2282	-8.85	0.59	12	0.23	-1052.00	15691.00	13780	20230406	-32.44	7350	20221013	26.67	13780	-32.44	20230406	8030	15.94	20230314	13780	-32.44	20230406	7350	26.67	20221013	3.23	N	004980	5000	1248 억	1387813	N	N	2	N	N
89	20230817	090158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9510	-50	5	-0.52	14491210	1519	0.85	9480	9590	9480	12420	6700	9560	9539.97	5.66	-99	10006	9782	9596	9372	9186	9895	9485	1248	2860	5000	6880	10	1	24516073	2331	-9.04	0.61	12	0.01	-1052.00	15691.00	13780	20230406	-30.99	7350	20221013	29.39	13780	-30.99	20230406	8030	18.43	20230314	13780	-30.99	20230406	7350	29.39	20221013	3.23	N	004980	5000	1248 억	1387813	N	N	2	N	N
90	20230816	160158	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9560	160	2	1.70	1710078220	178317	157.78	9500	9820	9410	12220	6580	9400	9590.16	5.62	10883	9686	9542	9456	9312	9226	9500	9270	1248	2820	5000	6760	10	1	24516073	2344	-9.09	0.61	12	0.73	-1052.00	15691.00	13780	20230406	-30.62	7350	20221013	30.07	13780	-30.62	20230406	8030	19.05	20230314	13780	-30.62	20230406	7350	30.07	20221013	3.28	N	004980	5000	1248 억	1376747	N	N	2	N	N
91	20230816	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9560	160	2	1.70	1651174130	172155	152.33	9500	9820	9410	12220	6580	9400	9591.23	5.62	9372	9686	9542	9456	9312	9226	9500	9270	1248	2820	5000	6760	10	1	24516073	2344	-9.09	0.61	12	0.70	-1052.00	15691.00	13780	20230406	-30.62	7350	20221013	30.07	13780	-30.62	20230406	8030	19.05	20230314	13780	-30.62	20230406	7350	30.07	20221013	3.28	N	004980	5000	1248 억	1376747	N	N	4	N	N
92	20230816	140157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9620	220	2	2.34	1534998620	160047	141.61	9500	9820	9410	12220	6580	9400	9590.95	5.62	6347	9686	9542	9456	9312	9226	9500	9270	1248	2820	5000	6760	10	1	24516073	2358	-9.14	0.61	12	0.65	-1052.00	15691.00	13780	20230406	-30.19	7350	20221013	30.88	13780	-30.19	20230406	8030	19.80	20230314	13780	-30.19	20230406	7350	30.88	20221013	3.28	N	004980	5000	1248 억	1376747	N	N	4	N	N
93	20230816	130159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9600	200	2	2.13	1187889230	124094	109.80	9500	9820	9410	12220	6580	9400	9572.53	5.62	4998	9686	9542	9456	9312	9226	9500	9270	1248	2820	5000	6760	10	1	24516073	2354	-9.13	0.61	12	0.51	-1052.00	15691.00	13780	20230406	-30.33	7350	20221013	30.61	13780	-30.33	20230406	8030	19.55	20230314	13780	-30.33	20230406	7350	30.61	20221013	3.28	N	004980	5000	1248 억	1376747	N	N	4	N	N
94	20230816	120159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9540	140	2	1.49	1085912480	113434	100.37	9500	9820	9410	12220	6580	9400	9573.11	5.62	2541	9686	9542	9456	9312	9226	9500	9270	1248	2820	5000	6760	10	1	24516073	2339	-9.07	0.61	12	0.46	-1052.00	15691.00	13780	20230406	-30.77	7350	20221013	29.80	13780	-30.77	20230406	8030	18.80	20230314	13780	-30.77	20230406	7350	29.80	20221013	3.28	N	004980	5000	1248 억	1376747	N	N	4	N	N
95	20230816	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9470	70	2	0.74	829746470	86680	76.70	9500	9820	9410	12220	6580	9400	9572.57	5.62	-4638	9686	9542	9456	9312	9226	9500	9270	1248	2820	5000	6760	10	1	24516073	2322	-9.00	0.60	12	0.35	-1052.00	15691.00	13780	20230406	-31.28	7350	20221013	28.84	13780	-31.28	20230406	8030	17.93	20230314	13780	-31.28	20230406	7350	28.84	20221013	3.28	N	004980	5000	1248 억	1376747	N	N	4	N	N
96	20230816	100157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9430	30	2	0.32	749476340	78183	69.18	9500	9820	9430	12220	6580	9400	9586.24	5.62	-6487	9686	9542	9456	9312	9226	9500	9270	1248	2820	5000	6760	10	1	24516073	2312	-8.96	0.60	12	0.32	-1052.00	15691.00	13780	20230406	-31.57	7350	20221013	28.30	13780	-31.57	20230406	8030	17.43	20230314	13780	-31.57	20230406	7350	28.30	20221013	3.28	N	004980	5000	1248 억	1376747	N	N	4	N	N
97	20230816	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9500	100	2	1.06	73562230	7746	6.85	9500	9550	9480	12220	6580	9400	9497.09	5.62	-4180	9686	9542	9456	9312	9226	9500	9270	1248	2820	5000	6760	10	1	24516073	2329	-9.03	0.61	12	0.03	-1052.00	15691.00	13780	20230406	-31.06	7350	20221013	29.25	13780	-31.06	20230406	8030	18.31	20230314	13780	-31.06	20230406	7350	29.25	20221013	3.28	N	004980	5000	1248 억	1376747	N	N	4	N	N
98	20230814	160157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9400	-250	5	-2.59	808251990	85329	86.64	9600	9600	9370	12540	6760	9650	9472.37	5.59	5217	9856	9752	9596	9492	9336	9780	9520	1248	2890	5000	6940	10	1	24516073	2305	-8.94	0.60	12	0.35	-1052.00	15691.00	13780	20230406	-31.79	7350	20221013	27.89	13780	-31.79	20230406	8030	17.06	20230314	13780	-31.79	20230406	7350	27.89	20221013	3.28	N	004980	5000	1248 억	1369597	N	N	4	N	N
99	20230814	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9370	-280	5	-2.90	781124260	82442	83.70	9600	9600	9370	12540	6760	9650	9474.83	5.59	4283	9856	9752	9596	9492	9336	9780	9520	1248	2890	5000	6940	10	1	24516073	2297	-8.91	0.60	12	0.34	-1052.00	15691.00	13780	20230406	-32.00	7350	20221013	27.48	13780	-32.00	20230406	8030	16.69	20230314	13780	-32.00	20230406	7350	27.48	20221013	3.28	N	004980	5000	1248 억	1369597	N	N	6	N	N
100	20230814	140156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9450	-200	5	-2.07	658844320	69442	70.51	9600	9600	9410	12540	6760	9650	9487.69	5.59	5586	9856	9752	9596	9492	9336	9780	9520	1248	2890	5000	6940	10	1	24516073	2317	-8.98	0.60	12	0.28	-1052.00	15691.00	13780	20230406	-31.42	7350	20221013	28.57	13780	-31.42	20230406	8030	17.68	20230314	13780	-31.42	20230406	7350	28.57	20221013	3.28	N	004980	5000	1248 억	1369597	N	N	6	N	N
101	20230814	130156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9470	-180	5	-1.87	566094600	59629	60.54	9600	9600	9410	12540	6760	9650	9493.61	5.59	6800	9856	9752	9596	9492	9336	9780	9520	1248	2890	5000	6940	10	1	24516073	2322	-9.00	0.60	12	0.24	-1052.00	15691.00	13780	20230406	-31.28	7350	20221013	28.84	13780	-31.28	20230406	8030	17.93	20230314	13780	-31.28	20230406	7350	28.84	20221013	3.28	N	004980	5000	1248 억	1369597	N	N	6	N	N
102	20230814	120156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9480	-170	5	-1.76	496488910	52295	53.10	9600	9600	9410	12540	6760	9650	9494.00	5.59	2883	9856	9752	9596	9492	9336	9780	9520	1248	2890	5000	6940	10	1	24516073	2324	-9.01	0.60	12	0.21	-1052.00	15691.00	13780	20230406	-31.20	7350	20221013	28.98	13780	-31.20	20230406	8030	18.06	20230314	13780	-31.20	20230406	7350	28.98	20221013	3.28	N	004980	5000	1248 억	1369597	N	N	6	N	N
103	20230814	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9490	-160	5	-1.66	369223210	38881	39.48	9600	9600	9410	12540	6760	9650	9496.24	5.59	1437	9856	9752	9596	9492	9336	9780	9520	1248	2890	5000	6940	10	1	24516073	2327	-9.02	0.60	12	0.16	-1052.00	15691.00	13780	20230406	-31.13	7350	20221013	29.12	13780	-31.13	20230406	8030	18.18	20230314	13780	-31.13	20230406	7350	29.12	20221013	3.28	N	004980	5000	1248 억	1369597	N	N	6	N	N
104	20230814	100156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9500	-150	5	-1.55	233243270	24550	24.93	9600	9600	9410	12540	6760	9650	9500.74	5.59	-1407	9856	9752	9596	9492	9336	9780	9520	1248	2890	5000	6940	10	1	24516073	2329	-9.03	0.61	12	0.10	-1052.00	15691.00	13780	20230406	-31.06	7350	20221013	29.25	13780	-31.06	20230406	8030	18.31	20230314	13780	-31.06	20230406	7350	29.25	20221013	3.28	N	004980	5000	1248 억	1369597	N	N	6	N	N
105	20230814	090157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9500	-150	5	-1.55	32935700	3470	3.52	9600	9600	9420	12540	6760	9650	9491.56	5.59	366	9856	9752	9596	9492	9336	9780	9520	1248	2890	5000	6940	10	1	24516073	2329	-9.03	0.61	12	0.01	-1052.00	15691.00	13780	20230406	-31.06	7350	20221013	29.25	13780	-31.06	20230406	8030	18.31	20230314	13780	-31.06	20230406	7350	29.25	20221013	3.28	N	004980	5000	1248 억	1369597	N	N	6	N	N
106	20230811	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9650	-40	5	-0.41	940171410	98246	78.26	9650	9700	9440	12590	6790	9690	9566.80	5.65	-13999	9996	9842	9696	9542	9396	9920	9620	1248	2900	5000	6970	10	1	24516073	2366	-9.17	0.62	12	0.40	-1052.00	15691.00	13780	20230406	-29.97	7350	20221013	31.29	13780	-29.97	20230406	8030	20.17	20230314	13780	-29.97	20230406	7350	31.29	20221013	3.27	N	004980	5000	1248 억	1385159	N	N	6	N	N
107	20230811	150154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9510	-180	5	-1.86	765741520	80135	63.84	9650	9700	9440	12590	6790	9690	9555.64	5.65	-8128	9996	9842	9696	9542	9396	9920	9620	1248	2900	5000	6970	10	1	24516073	2331	-9.04	0.61	12	0.33	-1052.00	15691.00	13780	20230406	-30.99	7350	20221013	29.39	13780	-30.99	20230406	8030	18.43	20230314	13780	-30.99	20230406	7350	29.39	20221013	3.27	N	004980	5000	1248 억	1385159	N	N	9	N	N
108	20230811	140155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9460	-230	5	-2.37	705679780	73808	58.80	9650	9700	9440	12590	6790	9690	9561.02	5.65	-6115	9996	9842	9696	9542	9396	9920	9620	1248	2900	5000	6970	10	1	24516073	2319	-8.99	0.60	12	0.30	-1052.00	15691.00	13780	20230406	-31.35	7350	20221013	28.71	13780	-31.35	20230406	8030	17.81	20230314	13780	-31.35	20230406	7350	28.71	20221013	3.27	N	004980	5000	1248 억	1385159	N	N	9	N	N
109	20230811	130154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9540	-150	5	-1.55	522912410	54557	43.46	9650	9700	9520	12590	6790	9690	9584.70	5.65	-3109	9996	9842	9696	9542	9396	9920	9620	1248	2900	5000	6970	10	1	24516073	2339	-9.07	0.61	12	0.22	-1052.00	15691.00	13780	20230406	-30.77	7350	20221013	29.80	13780	-30.77	20230406	8030	18.80	20230314	13780	-30.77	20230406	7350	29.80	20221013	3.27	N	004980	5000	1248 억	1385159	N	N	9	N	N
110	20230811	120155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9530	-160	5	-1.65	471497720	49169	39.17	9650	9700	9520	12590	6790	9690	9589.33	5.65	-2810	9996	9842	9696	9542	9396	9920	9620	1248	2900	5000	6970	10	1	24516073	2336	-9.06	0.61	12	0.20	-1052.00	15691.00	13780	20230406	-30.84	7350	20221013	29.66	13780	-30.84	20230406	8030	18.68	20230314	13780	-30.84	20230406	7350	29.66	20221013	3.27	N	004980	5000	1248 억	1385159	N	N	9	N	N
111	20230811	110154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9550	-140	5	-1.44	386713700	40269	32.08	9650	9700	9540	12590	6790	9690	9603.26	5.65	-4038	9996	9842	9696	9542	9396	9920	9620	1248	2900	5000	6970	10	1	24516073	2341	-9.08	0.61	12	0.16	-1052.00	15691.00	13780	20230406	-30.70	7350	20221013	29.93	13780	-30.70	20230406	8030	18.93	20230314	13780	-30.70	20230406	7350	29.93	20221013	3.27	N	004980	5000	1248 억	1385159	N	N	9	N	N
112	20230811	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9630	-60	5	-0.62	140176320	14541	11.58	9650	9700	9600	12590	6790	9690	9640.07	5.65	-203	9996	9842	9696	9542	9396	9920	9620	1248	2900	5000	6970	10	1	24516073	2361	-9.15	0.61	12	0.06	-1052.00	15691.00	13780	20230406	-30.12	7350	20221013	31.02	13780	-30.12	20230406	8030	19.93	20230314	13780	-30.12	20230406	7350	31.02	20221013	3.27	N	004980	5000	1248 억	1385159	N	N	9	N	N
113	20230811	090155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9610	-80	5	-0.83	13715270	1426	1.14	9650	9650	9610	12590	6790	9690	9618.00	5.65	185	9996	9842	9696	9542	9396	9920	9620	1248	2900	5000	6970	10	1	24516073	2356	-9.13	0.61	12	0.01	-1052.00	15691.00	13780	20230406	-30.26	7350	20221013	30.75	13780	-30.26	20230406	8030	19.68	20230314	13780	-30.26	20230406	7350	30.75	20221013	3.27	N	004980	5000	1248 억	1385159	N	N	9	N	N
114	20230810	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9690	-40	5	-0.41	1189131810	123216	48.05	9660	9850	9550	12640	6820	9730	9650.72	5.57	13226	10123	9926	9753	9556	9383	9840	9470	1248	2910	5000	7000	10	1	24516073	2376	-9.21	0.62	12	0.50	-1052.00	15691.00	13780	20230406	-29.68	7350	20221013	31.84	13780	-29.68	20230406	8030	20.67	20230314	13780	-29.68	20230406	7350	31.84	20221013	3.41	N	004980	5000	1248 억	1366036	N	N	9	N	N
115	20230810	150153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9620	-110	5	-1.13	1083677480	112307	43.80	9660	9850	9550	12640	6820	9730	9649.24	5.57	12318	10123	9926	9753	9556	9383	9840	9470	1248	2910	5000	7000	10	1	24516073	2358	-9.14	0.61	12	0.46	-1052.00	15691.00	13780	20230406	-30.19	7350	20221013	30.88	13780	-30.19	20230406	8030	19.80	20230314	13780	-30.19	20230406	7350	30.88	20221013	3.41	N	004980	5000	1248 억	1366036	N	N	10	N	N
116	20230810	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9710	-20	5	-0.21	932414680	96677	37.70	9660	9850	9550	12640	6820	9730	9644.64	5.57	13076	10123	9926	9753	9556	9383	9840	9470	1248	2910	5000	7000	10	1	24516073	2381	-9.23	0.62	12	0.39	-1052.00	15691.00	13780	20230406	-29.54	7350	20221013	32.11	13780	-29.54	20230406	8030	20.92	20230314	13780	-29.54	20230406	7350	32.11	20221013	3.41	N	004980	5000	1248 억	1366036	N	N	10	N	N
117	20230810	130152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9670	-60	5	-0.62	706617000	73420	28.63	9660	9850	9550	12640	6820	9730	9624.31	5.57	13370	10123	9926	9753	9556	9383	9840	9470	1248	2910	5000	7000	10	1	24516073	2371	-9.19	0.62	12	0.30	-1052.00	15691.00	13780	20230406	-29.83	7350	20221013	31.56	13780	-29.83	20230406	8030	20.42	20230314	13780	-29.83	20230406	7350	31.56	20221013	3.41	N	004980	5000	1248 억	1366036	N	N	10	N	N
118	20230810	120153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9650	-80	5	-0.82	603488240	62748	24.47	9660	9850	9550	12640	6820	9730	9617.65	5.57	11067	10123	9926	9753	9556	9383	9840	9470	1248	2910	5000	7000	10	1	24516073	2366	-9.17	0.62	12	0.26	-1052.00	15691.00	13780	20230406	-29.97	7350	20221013	31.29	13780	-29.97	20230406	8030	20.17	20230314	13780	-29.97	20230406	7350	31.29	20221013	3.41	N	004980	5000	1248 억	1366036	N	N	10	N	N
119	20230810	110154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9630	-100	5	-1.03	535270370	55676	21.71	9660	9850	9550	12640	6820	9730	9614.02	5.57	8320	10123	9926	9753	9556	9383	9840	9470	1248	2910	5000	7000	10	1	24516073	2361	-9.15	0.61	12	0.23	-1052.00	15691.00	13780	20230406	-30.12	7350	20221013	31.02	13780	-30.12	20230406	8030	19.93	20230314	13780	-30.12	20230406	7350	31.02	20221013	3.41	N	004980	5000	1248 억	1366036	N	N	10	N	N
120	20230810	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9600	-130	5	-1.34	415766970	43218	16.85	9660	9850	9550	12640	6820	9730	9620.23	5.57	1471	10123	9926	9753	9556	9383	9840	9470	1248	2910	5000	7000	10	1	24516073	2354	-9.13	0.61	12	0.18	-1052.00	15691.00	13780	20230406	-30.33	7350	20221013	30.61	13780	-30.33	20230406	8030	19.55	20230314	13780	-30.33	20230406	7350	30.61	20221013	3.41	N	004980	5000	1248 억	1366036	N	N	10	N	N
121	20230810	090154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9650	-80	5	-0.82	25320770	2622	1.02	9660	9670	9650	12640	6820	9730	9657.04	5.57	229	10123	9926	9753	9556	9383	9840	9470	1248	2910	5000	7000	10	1	24516073	2366	-9.17	0.62	12	0.01	-1052.00	15691.00	13780	20230406	-29.97	7350	20221013	31.29	13780	-29.97	20230406	8030	20.17	20230314	13780	-29.97	20230406	7350	31.29	20221013	3.41	N	004980	5000	1248 억	1366036	N	N	10	N	N
122	20230809	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9730	-70	5	-0.71	2487172070	254997	41.04	9820	9950	9580	12740	6860	9800	9753.74	5.78	-53623	10386	10092	9786	9492	9186	10240	9640	1248	2940	5000	7050	10	1	24516073	2385	-9.25	0.62	12	1.04	-1052.00	15691.00	13780	20230406	-29.39	7350	20221013	32.38	13780	-29.39	20230406	8030	21.17	20230314	13780	-29.39	20230406	7350	32.38	20221013	3.42	N	004980	5000	1248 억	1417922	N	N	10	N	N
123	20230809	150153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9740	-60	5	-0.61	2218577900	227370	36.60	9820	9950	9580	12740	6860	9800	9757.56	5.78	-51107	10386	10092	9786	9492	9186	10240	9640	1248	2940	5000	7050	10	1	24516073	2388	-9.26	0.62	12	0.93	-1052.00	15691.00	13780	20230406	-29.32	7350	20221013	32.52	13780	-29.32	20230406	8030	21.30	20230314	13780	-29.32	20230406	7350	32.52	20221013	3.42	N	004980	5000	1248 억	1417922	N	N	8	N	N
124	20230809	140152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9760	-40	5	-0.41	1973906240	202230	32.55	9820	9950	9580	12740	6860	9800	9760.70	5.78	-44035	10386	10092	9786	9492	9186	10240	9640	1248	2940	5000	7050	10	1	24516073	2393	-9.28	0.62	12	0.82	-1052.00	15691.00	13780	20230406	-29.17	7350	20221013	32.79	13780	-29.17	20230406	8030	21.54	20230314	13780	-29.17	20230406	7350	32.79	20221013	3.42	N	004980	5000	1248 억	1417922	N	N	8	N	N
125	20230809	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9630	-170	5	-1.73	1656512730	169658	27.31	9820	9950	9580	12740	6860	9800	9763.83	5.78	-37606	10386	10092	9786	9492	9186	10240	9640	1248	2940	5000	7050	10	1	24516073	2361	-9.15	0.61	12	0.69	-1052.00	15691.00	13780	20230406	-30.12	7350	20221013	31.02	13780	-30.12	20230406	8030	19.93	20230314	13780	-30.12	20230406	7350	31.02	20221013	3.42	N	004980	5000	1248 억	1417922	N	N	8	N	N
126	20230809	120154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9600	-200	5	-2.04	1550747270	158642	25.53	9820	9950	9580	12740	6860	9800	9775.13	5.78	-37134	10386	10092	9786	9492	9186	10240	9640	1248	2940	5000	7050	10	1	24516073	2354	-9.13	0.61	12	0.65	-1052.00	15691.00	13780	20230406	-30.33	7350	20221013	30.61	13780	-30.33	20230406	8030	19.55	20230314	13780	-30.33	20230406	7350	30.61	20221013	3.42	N	004980	5000	1248 억	1417922	N	N	8	N	N
127	20230809	110154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9760	-40	5	-0.41	1086771900	110487	17.78	9820	9950	9740	12740	6860	9800	9836.20	5.78	-43234	10386	10092	9786	9492	9186	10240	9640	1248	2940	5000	7050	10	1	24516073	2393	-9.28	0.62	12	0.45	-1052.00	15691.00	13780	20230406	-29.17	7350	20221013	32.79	13780	-29.17	20230406	8030	21.54	20230314	13780	-29.17	20230406	7350	32.79	20221013	3.42	N	004980	5000	1248 억	1417922	N	N	8	N	N
128	20230809	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9780	-20	5	-0.20	800101660	81197	13.07	9820	9950	9760	12740	6860	9800	9853.85	5.78	-27921	10386	10092	9786	9492	9186	10240	9640	1248	2940	5000	7050	10	1	24516073	2398	-9.30	0.62	12	0.33	-1052.00	15691.00	13780	20230406	-29.03	7350	20221013	33.06	13780	-29.03	20230406	8030	21.79	20230314	13780	-29.03	20230406	7350	33.06	20221013	3.42	N	004980	5000	1248 억	1417922	N	N	8	N	N
129	20230809	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9840	40	2	0.41	65307380	6612	1.06	9820	9910	9820	12740	6860	9800	9877.33	5.78	-2225	10386	10092	9786	9492	9186	10240	9640	1248	2940	5000	7050	10	1	24516073	2412	-9.35	0.63	12	0.03	-1052.00	15691.00	13780	20230406	-28.59	7350	20221013	33.88	13780	-28.59	20230406	8030	22.54	20230314	13780	-28.59	20230406	7350	33.88	20221013	3.42	N	004980	5000	1248 억	1417922	N	N	8	N	N
130	20230808	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9800	320	2	3.38	6100730260	618787	378.68	9640	10080	9480	12320	6640	9480	9859.18	5.58	60356	9713	9596	9433	9316	9153	9655	9375	1248	2840	5000	6820	10	1	24516073	2403	-9.32	0.62	12	2.52	-1052.00	15691.00	13780	20230406	-28.88	7350	20221013	33.33	13780	-28.88	20230406	8030	22.04	20230314	13780	-28.88	20230406	7350	33.33	20221013	3.43	N	004980	5000	1248 억	1367017	N	N	8	N	N
131	20230808	150153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9800	320	2	3.38	5834482750	591621	362.06	9640	10080	9480	12320	6640	9480	9861.86	5.58	64606	9713	9596	9433	9316	9153	9655	9375	1248	2840	5000	6820	10	1	24516073	2403	-9.32	0.62	12	2.41	-1052.00	15691.00	13780	20230406	-28.88	7350	20221013	33.33	13780	-28.88	20230406	8030	22.04	20230314	13780	-28.88	20230406	7350	33.33	20221013	3.43	N	004980	5000	1248 억	1367017	N	N	4	N	N
132	20230808	140152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9880	400	2	4.22	5613983390	569118	348.28	9640	10080	9480	12320	6640	9480	9864.36	5.58	66685	9713	9596	9433	9316	9153	9655	9375	1248	2840	5000	6820	10	1	24516073	2422	-9.39	0.63	12	2.32	-1052.00	15691.00	13780	20230406	-28.30	7350	20221013	34.42	13780	-28.30	20230406	8030	23.04	20230314	13780	-28.30	20230406	7350	34.42	20221013	3.43	N	004980	5000	1248 억	1367017	N	N	4	N	N
133	20230808	130152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9880	400	2	4.22	5413626530	548780	335.84	9640	10080	9480	12320	6640	9480	9864.84	5.58	70095	9713	9596	9433	9316	9153	9655	9375	1248	2840	5000	6820	10	1	24516073	2422	-9.39	0.63	12	2.24	-1052.00	15691.00	13780	20230406	-28.30	7350	20221013	34.42	13780	-28.30	20230406	8030	23.04	20230314	13780	-28.30	20230406	7350	34.42	20221013	3.43	N	004980	5000	1248 억	1367017	N	N	4	N	N
134	20230808	120152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9880	400	2	4.22	5144914250	521652	319.24	9640	10080	9480	12320	6640	9480	9862.73	5.58	72643	9713	9596	9433	9316	9153	9655	9375	1248	2840	5000	6820	10	1	24516073	2422	-9.39	0.63	12	2.13	-1052.00	15691.00	13780	20230406	-28.30	7350	20221013	34.42	13780	-28.30	20230406	8030	23.04	20230314	13780	-28.30	20230406	7350	34.42	20221013	3.43	N	004980	5000	1248 억	1367017	N	N	4	N	N
135	20230808	110152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9920	440	2	4.64	4747717870	481560	294.70	9640	10080	9480	12320	6640	9480	9859.04	5.58	78335	9713	9596	9433	9316	9153	9655	9375	1248	2840	5000	6820	10	1	24516073	2432	-9.43	0.63	12	1.96	-1052.00	15691.00	13780	20230406	-28.01	7350	20221013	34.97	13780	-28.01	20230406	8030	23.54	20230314	13780	-28.01	20230406	7350	34.97	20221013	3.43	N	004980	5000	1248 억	1367017	N	N	4	N	N
136	20230808	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9950	470	2	4.96	3504313540	357277	218.64	9640	10030	9480	12320	6640	9480	9808.39	5.58	54671	9713	9596	9433	9316	9153	9655	9375	1248	2840	5000	6820	10	1	24516073	2439	-9.46	0.63	12	1.46	-1052.00	15691.00	13780	20230406	-27.79	7350	20221013	35.37	13780	-27.79	20230406	8030	23.91	20230314	13780	-27.79	20230406	7350	35.37	20221013	3.43	N	004980	5000	1248 억	1367017	N	N	4	N	N
137	20230808	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9510	30	2	0.32	232592600	24180	14.80	9640	9640	9500	12320	6640	9480	9619.21	5.58	-12133	9713	9596	9433	9316	9153	9655	9375	1248	2840	5000	6820	10	1	24516073	2331	-9.04	0.61	12	0.10	-1052.00	15691.00	13780	20230406	-30.99	7350	20221013	29.39	13780	-30.99	20230406	8030	18.43	20230314	13780	-30.99	20230406	7350	29.39	20221013	3.43	N	004980	5000	1248 억	1367017	N	N	4	N	N
138	20230807	160151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9480	140	2	1.50	1539034110	163080	354.72	9350	9550	9270	12140	6540	9340	9437.29	5.40	40809	9433	9386	9303	9256	9173	9410	9280	1248	2800	5000	6720	10	1	24516073	2324	-9.01	0.60	12	0.67	-1052.00	15691.00	13780	20230406	-31.20	7350	20221013	28.98	13780	-31.20	20230406	8030	18.06	20230314	13780	-31.20	20230406	7350	28.98	20221013	3.46	N	004980	5000	1248 억	1323761	N	N	4	N	N
139	20230807	150150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9450	110	2	1.18	1466123580	155373	337.96	9350	9550	9270	12140	6540	9340	9436.15	5.40	40629	9433	9386	9303	9256	9173	9410	9280	1248	2800	5000	6720	10	1	24516073	2317	-8.98	0.60	12	0.63	-1052.00	15691.00	13780	20230406	-31.42	7350	20221013	28.57	13780	-31.42	20230406	8030	17.68	20230314	13780	-31.42	20230406	7350	28.57	20221013	3.46	N	004980	5000	1248 억	1323761	N	N	3	N	N
140	20230807	140153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9450	110	2	1.18	1343014410	142359	309.65	9350	9550	9270	12140	6540	9340	9434.00	5.40	36382	9433	9386	9303	9256	9173	9410	9280	1248	2800	5000	6720	10	1	24516073	2317	-8.98	0.60	12	0.58	-1052.00	15691.00	13780	20230406	-31.42	7350	20221013	28.57	13780	-31.42	20230406	8030	17.68	20230314	13780	-31.42	20230406	7350	28.57	20221013	3.46	N	004980	5000	1248 억	1323761	N	N	3	N	N
141	20230807	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9500	160	2	1.71	1247421370	132246	287.65	9350	9550	9270	12140	6540	9340	9432.58	5.40	35213	9433	9386	9303	9256	9173	9410	9280	1248	2800	5000	6720	10	1	24516073	2329	-9.03	0.61	12	0.54	-1052.00	15691.00	13780	20230406	-31.06	7350	20221013	29.25	13780	-31.06	20230406	8030	18.31	20230314	13780	-31.06	20230406	7350	29.25	20221013	3.46	N	004980	5000	1248 억	1323761	N	N	3	N	N
142	20230807	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9380	40	2	0.43	585231580	62379	135.68	9350	9460	9270	12140	6540	9340	9381.87	5.40	7216	9433	9386	9303	9256	9173	9410	9280	1248	2800	5000	6720	10	1	24516073	2300	-8.92	0.60	12	0.25	-1052.00	15691.00	13780	20230406	-31.93	7350	20221013	27.62	13780	-31.93	20230406	8030	16.81	20230314	13780	-31.93	20230406	7350	27.62	20221013	3.46	N	004980	5000	1248 억	1323761	N	N	3	N	N
143	20230807	110150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9370	30	2	0.32	501224680	53433	116.22	9350	9460	9270	12140	6540	9340	9380.43	5.40	1320	9433	9386	9303	9256	9173	9410	9280	1248	2800	5000	6720	10	1	24516073	2297	-8.91	0.60	12	0.22	-1052.00	15691.00	13780	20230406	-32.00	7350	20221013	27.48	13780	-32.00	20230406	8030	16.69	20230314	13780	-32.00	20230406	7350	27.48	20221013	3.46	N	004980	5000	1248 억	1323761	N	N	3	N	N
144	20230807	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9370	30	2	0.32	382470390	40746	88.63	9350	9460	9270	12140	6540	9340	9386.70	5.40	-3799	9433	9386	9303	9256	9173	9410	9280	1248	2800	5000	6720	10	1	24516073	2297	-8.91	0.60	12	0.17	-1052.00	15691.00	13780	20230406	-32.00	7350	20221013	27.48	13780	-32.00	20230406	8030	16.69	20230314	13780	-32.00	20230406	7350	27.48	20221013	3.46	N	004980	5000	1248 억	1323761	N	N	3	N	N
145	20230807	090151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9340	0	3	0.00	15339600	1642	3.57	9350	9350	9320	12140	6540	9340	9342.02	5.40	-1046	9433	9386	9303	9256	9173	9410	9280	1248	2800	5000	6720	10	1	24516073	2290	-8.88	0.60	12	0.01	-1052.00	15691.00	13780	20230406	-32.22	7350	20221013	27.07	13780	-32.22	20230406	8030	16.31	20230314	13780	-32.22	20230406	7350	27.07	20221013	3.46	N	004980	5000	1248 억	1323761	N	N	3	N	N
146	20230804	160151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9340	10	2	0.11	420794290	45282	57.27	9240	9350	9220	12120	6540	9330	9292.75	5.40	-469	9496	9412	9246	9162	8996	9455	9205	1248	2790	5000	6710	10	1	24516073	2290	-8.88	0.60	12	0.18	-1052.00	15691.00	13780	20230406	-32.22	7350	20221013	27.07	13780	-32.22	20230406	8030	16.31	20230314	13780	-32.22	20230406	7350	27.07	20221013	3.49	N	004980	5000	1248 억	1324231	N	N	3	N	N
147	20230804	150151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9310	-20	5	-0.21	372532460	40110	50.73	9240	9330	9220	12120	6540	9330	9287.77	5.40	291	9496	9412	9246	9162	8996	9455	9205	1248	2790	5000	6710	10	1	24516073	2282	-8.85	0.59	12	0.16	-1052.00	15691.00	13780	20230406	-32.44	7350	20221013	26.67	13780	-32.44	20230406	8030	15.94	20230314	13780	-32.44	20230406	7350	26.67	20221013	3.49	N	004980	5000	1248 억	1324231	N	N	4	N	N
148	20230804	140151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9280	-50	5	-0.54	320468670	34517	43.65	9240	9330	9220	12120	6540	9330	9284.37	5.40	910	9496	9412	9246	9162	8996	9455	9205	1248	2790	5000	6710	10	1	24516073	2275	-8.82	0.59	12	0.14	-1052.00	15691.00	13780	20230406	-32.66	7350	20221013	26.26	13780	-32.66	20230406	8030	15.57	20230314	13780	-32.66	20230406	7350	26.26	20221013	3.49	N	004980	5000	1248 억	1324231	N	N	4	N	N
149	20230804	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9310	-20	5	-0.21	290023540	31246	39.52	9240	9330	9220	12120	6540	9330	9281.94	5.40	1008	9496	9412	9246	9162	8996	9455	9205	1248	2790	5000	6710	10	1	24516073	2282	-8.85	0.59	12	0.13	-1052.00	15691.00	13780	20230406	-32.44	7350	20221013	26.67	13780	-32.44	20230406	8030	15.94	20230314	13780	-32.44	20230406	7350	26.67	20221013	3.49	N	004980	5000	1248 억	1324231	N	N	4	N	N
150	20230804	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9310	-20	5	-0.21	225127250	24248	30.67	9240	9330	9220	12120	6540	9330	9284.36	5.40	531	9496	9412	9246	9162	8996	9455	9205	1248	2790	5000	6710	10	1	24516073	2282	-8.85	0.59	12	0.10	-1052.00	15691.00	13780	20230406	-32.44	7350	20221013	26.67	13780	-32.44	20230406	8030	15.94	20230314	13780	-32.44	20230406	7350	26.67	20221013	3.49	N	004980	5000	1248 억	1324231	N	N	4	N	N
151	20230804	110151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9290	-40	5	-0.43	199232130	21459	27.14	9240	9330	9220	12120	6540	9330	9284.32	5.40	1261	9496	9412	9246	9162	8996	9455	9205	1248	2790	5000	6710	10	1	24516073	2278	-8.83	0.59	12	0.09	-1052.00	15691.00	13780	20230406	-32.58	7350	20221013	26.39	13780	-32.58	20230406	8030	15.69	20230314	13780	-32.58	20230406	7350	26.39	20221013	3.49	N	004980	5000	1248 억	1324231	N	N	4	N	N
152	20230804	100149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9320	-10	5	-0.11	143439170	15461	19.55	9240	9330	9220	12120	6540	9330	9277.48	5.40	79	9496	9412	9246	9162	8996	9455	9205	1248	2790	5000	6710	10	1	24516073	2285	-8.86	0.59	12	0.06	-1052.00	15691.00	13780	20230406	-32.37	7350	20221013	26.80	13780	-32.37	20230406	8030	16.06	20230314	13780	-32.37	20230406	7350	26.80	20221013	3.49	N	004980	5000	1248 억	1324231	N	N	4	N	N
153	20230804	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9240	-90	5	-0.96	3644990	394	0.50	9240	9330	9240	12120	6540	9330	9251.24	5.40	-55	9496	9412	9246	9162	8996	9455	9205	1248	2790	5000	6710	10	1	24516073	2265	-8.78	0.59	12	0.00	-1052.00	15691.00	13780	20230406	-32.95	7350	20221013	25.71	13780	-32.95	20230406	8030	15.07	20230314	13780	-32.95	20230406	7350	25.71	20221013	3.49	N	004980	5000	1248 억	1324231	N	N	4	N	N
154	20230803	160150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9330	40	2	0.43	728196870	78976	71.15	9300	9330	9080	12070	6510	9290	9220.39	5.38	4953	9510	9400	9280	9170	9050	9340	9110	1248	2780	5000	6680	10	1	24516073	2287	-8.87	0.59	12	0.32	-1052.00	15691.00	13780	20230406	-32.29	7350	20221013	26.94	13780	-32.29	20230406	8030	16.19	20230314	13780	-32.29	20230406	7350	26.94	20221013	3.52	N	004980	5000	1248 억	1319477	N	N	4	N	N
155	20230803	150151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9310	20	2	0.22	685800790	74425	67.05	9300	9330	9080	12070	6510	9290	9214.65	5.38	4530	9510	9400	9280	9170	9050	9340	9110	1248	2780	5000	6680	10	1	24516073	2282	-8.85	0.59	12	0.30	-1052.00	15691.00	13780	20230406	-32.44	7350	20221013	26.67	13780	-32.44	20230406	8030	15.94	20230314	13780	-32.44	20230406	7350	26.67	20221013	3.52	N	004980	5000	1248 억	1319477	N	N	6	N	N
156	20230803	140148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9280	-10	5	-0.11	592829840	64431	58.05	9300	9320	9080	12070	6510	9290	9201.00	5.38	2203	9510	9400	9280	9170	9050	9340	9110	1248	2780	5000	6680	10	1	24516073	2275	-8.82	0.59	12	0.26	-1052.00	15691.00	13780	20230406	-32.66	7350	20221013	26.26	13780	-32.66	20230406	8030	15.57	20230314	13780	-32.66	20230406	7350	26.26	20221013	3.52	N	004980	5000	1248 억	1319477	N	N	6	N	N
157	20230803	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9270	-20	5	-0.22	507895360	55278	49.80	9300	9320	9080	12070	6510	9290	9188.02	5.38	-3174	9510	9400	9280	9170	9050	9340	9110	1248	2780	5000	6680	10	1	24516073	2273	-8.81	0.59	12	0.23	-1052.00	15691.00	13780	20230406	-32.73	7350	20221013	26.12	13780	-32.73	20230406	8030	15.44	20230314	13780	-32.73	20230406	7350	26.12	20221013	3.52	N	004980	5000	1248 억	1319477	N	N	6	N	N
158	20230803	120150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9140	-150	5	-1.61	400161390	43605	39.29	9300	9320	9080	12070	6510	9290	9176.96	5.38	-8772	9510	9400	9280	9170	9050	9340	9110	1248	2780	5000	6680	10	1	24516073	2241	-8.69	0.58	12	0.18	-1052.00	15691.00	13780	20230406	-33.67	7350	20221013	24.35	13780	-33.67	20230406	8030	13.82	20230314	13780	-33.67	20230406	7350	24.35	20221013	3.52	N	004980	5000	1248 억	1319477	N	N	6	N	N
159	20230803	110149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9150	-140	5	-1.51	321239960	34977	31.51	9300	9320	9080	12070	6510	9290	9184.31	5.38	-5679	9510	9400	9280	9170	9050	9340	9110	1248	2780	5000	6680	10	1	24516073	2243	-8.70	0.58	12	0.14	-1052.00	15691.00	13780	20230406	-33.60	7350	20221013	24.49	13780	-33.60	20230406	8030	13.95	20230314	13780	-33.60	20230406	7350	24.49	20221013	3.52	N	004980	5000	1248 억	1319477	N	N	6	N	N
160	20230803	100149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9270	-20	5	-0.22	149903760	16343	14.72	9300	9300	9080	12070	6510	9290	9172.34	5.38	636	9510	9400	9280	9170	9050	9340	9110	1248	2780	5000	6680	10	1	24516073	2273	-8.81	0.59	12	0.07	-1052.00	15691.00	13780	20230406	-32.73	7350	20221013	26.12	13780	-32.73	20230406	8030	15.44	20230314	13780	-32.73	20230406	7350	26.12	20221013	3.52	N	004980	5000	1248 억	1319477	N	N	6	N	N
161	20230803	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9230	-60	5	-0.65	11000270	1183	1.07	9300	9300	9230	12070	6510	9290	9298.64	5.38	-583	9510	9400	9280	9170	9050	9340	9110	1248	2780	5000	6680	10	1	24516073	2263	-8.77	0.59	12	0.00	-1052.00	15691.00	13780	20230406	-33.02	7350	20221013	25.58	13780	-33.02	20230406	8030	14.94	20230314	13780	-33.02	20230406	7350	25.58	20221013	3.52	N	004980	5000	1248 억	1319477	N	N	6	N	N
162	20230802	160150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9290	-10	5	-0.11	1015883230	109288	82.08	9300	9390	9160	12090	6510	9300	9295.47	5.30	18268	9466	9382	9286	9202	9106	9425	9245	1248	2790	5000	6690	10	1	24516073	2278	-8.83	0.59	12	0.45	-1052.00	15691.00	13780	20230406	-32.58	7350	20221013	26.39	13780	-32.58	20230406	8030	15.69	20230314	13780	-32.58	20230406	7350	26.39	20221013	3.60	N	004980	5000	1248 억	1299555	N	N	6	N	N
163	20230802	150150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9230	-70	5	-0.75	992824860	106801	80.21	9300	9390	9160	12090	6510	9300	9296.03	5.30	18638	9466	9382	9286	9202	9106	9425	9245	1248	2790	5000	6690	10	1	24516073	2263	-8.77	0.59	12	0.44	-1052.00	15691.00	13780	20230406	-33.02	7350	20221013	25.58	13780	-33.02	20230406	8030	14.94	20230314	13780	-33.02	20230406	7350	25.58	20221013	3.60	N	004980	5000	1248 억	1299555	N	N	4	N	N
164	20230802	140151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9210	-90	5	-0.97	932889510	100310	75.33	9300	9390	9160	12090	6510	9300	9300.06	5.30	15095	9466	9382	9286	9202	9106	9425	9245	1248	2790	5000	6690	10	1	24516073	2258	-8.75	0.59	12	0.41	-1052.00	15691.00	13780	20230406	-33.16	7350	20221013	25.31	13780	-33.16	20230406	8030	14.69	20230314	13780	-33.16	20230406	7350	25.31	20221013	3.60	N	004980	5000	1248 억	1299555	N	N	4	N	N
165	20230802	130149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9270	-30	5	-0.32	844729810	90738	68.15	9300	9390	9160	12090	6510	9300	9309.55	5.30	15325	9466	9382	9286	9202	9106	9425	9245	1248	2790	5000	6690	10	1	24516073	2273	-8.81	0.59	12	0.37	-1052.00	15691.00	13780	20230406	-32.73	7350	20221013	26.12	13780	-32.73	20230406	8030	15.44	20230314	13780	-32.73	20230406	7350	26.12	20221013	3.60	N	004980	5000	1248 억	1299555	N	N	4	N	N
166	20230802	120149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9240	-60	5	-0.65	813031910	87320	65.58	9300	9390	9160	12090	6510	9300	9310.95	5.30	14295	9466	9382	9286	9202	9106	9425	9245	1248	2790	5000	6690	10	1	24516073	2265	-8.78	0.59	12	0.36	-1052.00	15691.00	13780	20230406	-32.95	7350	20221013	25.71	13780	-32.95	20230406	8030	15.07	20230314	13780	-32.95	20230406	7350	25.71	20221013	3.60	N	004980	5000	1248 억	1299555	N	N	4	N	N
167	20230802	110149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9320	20	2	0.22	638238680	68478	51.43	9300	9390	9160	12090	6510	9300	9320.35	5.30	19506	9466	9382	9286	9202	9106	9425	9245	1248	2790	5000	6690	10	1	24516073	2285	-8.86	0.59	12	0.28	-1052.00	15691.00	13780	20230406	-32.37	7350	20221013	26.80	13780	-32.37	20230406	8030	16.06	20230314	13780	-32.37	20230406	7350	26.80	20221013	3.60	N	004980	5000	1248 억	1299555	N	N	4	N	N
168	20230802	100150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9290	-10	5	-0.11	267628760	28831	21.65	9300	9370	9160	12090	6510	9300	9282.67	5.30	5399	9466	9382	9286	9202	9106	9425	9245	1248	2790	5000	6690	10	1	24516073	2278	-8.83	0.59	12	0.12	-1052.00	15691.00	13780	20230406	-32.58	7350	20221013	26.39	13780	-32.58	20230406	8030	15.69	20230314	13780	-32.58	20230406	7350	26.39	20221013	3.60	N	004980	5000	1248 억	1299555	N	N	4	N	N
169	20230802	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9200	-100	5	-1.08	25448980	2754	2.07	9300	9300	9200	12090	6510	9300	9240.73	5.30	-1994	9466	9382	9286	9202	9106	9425	9245	1248	2790	5000	6690	10	1	24516073	2255	-8.75	0.59	12	0.01	-1052.00	15691.00	13780	20230406	-33.24	7350	20221013	25.17	13780	-33.24	20230406	8030	14.57	20230314	13780	-33.24	20230406	7350	25.17	20221013	3.60	N	004980	5000	1248 억	1299555	N	N	4	N	N
170	20230801	160150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9300	120	2	1.31	1237859570	133121	74.86	9190	9370	9190	11930	6430	9180	9298.75	5.25	14879	9320	9250	9130	9060	8940	9285	9095	1248	2750	5000	6600	10	1	24516073	2280	-8.84	0.59	12	0.54	-1052.00	15691.00	13780	20230406	-32.51	7350	20221013	26.53	13780	-32.51	20230406	8030	15.82	20230314	13780	-32.51	20230406	7350	26.53	20221013	3.66	N	004980	5000	1248 억	1285962	N	N	4	N	N
171	20230801	150148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9290	110	2	1.20	1142404390	122856	69.09	9190	9370	9190	11930	6430	9180	9298.73	5.25	12288	9320	9250	9130	9060	8940	9285	9095	1248	2750	5000	6600	10	1	24516073	2278	-8.83	0.59	12	0.50	-1052.00	15691.00	13780	20230406	-32.58	7350	20221013	26.39	13780	-32.58	20230406	8030	15.69	20230314	13780	-32.58	20230406	7350	26.39	20221013	3.66	N	004980	5000	1248 억	1285962	N	N	2	N	N
172	20230801	140151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9260	80	2	0.87	1037968360	111623	62.77	9190	9370	9190	11930	6430	9180	9298.88	5.25	6958	9320	9250	9130	9060	8940	9285	9095	1248	2750	5000	6600	10	1	24516073	2270	-8.80	0.59	12	0.46	-1052.00	15691.00	13780	20230406	-32.80	7350	20221013	25.99	13780	-32.80	20230406	8030	15.32	20230314	13780	-32.80	20230406	7350	25.99	20221013	3.66	N	004980	5000	1248 억	1285962	N	N	2	N	N
173	20230801	130149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9290	110	2	1.20	818567960	87978	49.47	9190	9370	9190	11930	6430	9180	9304.23	5.25	11864	9320	9250	9130	9060	8940	9285	9095	1248	2750	5000	6600	10	1	24516073	2278	-8.83	0.59	12	0.36	-1052.00	15691.00	13780	20230406	-32.58	7350	20221013	26.39	13780	-32.58	20230406	8030	15.69	20230314	13780	-32.58	20230406	7350	26.39	20221013	3.66	N	004980	5000	1248 억	1285962	N	N	2	N	N
174	20230801	120149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9290	110	2	1.20	738587640	79370	44.63	9190	9370	9190	11930	6430	9180	9305.63	5.25	12133	9320	9250	9130	9060	8940	9285	9095	1248	2750	5000	6600	10	1	24516073	2278	-8.83	0.59	12	0.32	-1052.00	15691.00	13780	20230406	-32.58	7350	20221013	26.39	13780	-32.58	20230406	8030	15.69	20230314	13780	-32.58	20230406	7350	26.39	20221013	3.66	N	004980	5000	1248 억	1285962	N	N	2	N	N
175	20230801	110148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9290	110	2	1.20	649680450	69791	39.25	9190	9370	9190	11930	6430	9180	9308.94	5.25	12193	9320	9250	9130	9060	8940	9285	9095	1248	2750	5000	6600	10	1	24516073	2278	-8.83	0.59	12	0.28	-1052.00	15691.00	13780	20230406	-32.58	7350	20221013	26.39	13780	-32.58	20230406	8030	15.69	20230314	13780	-32.58	20230406	7350	26.39	20221013	3.66	N	004980	5000	1248 억	1285962	N	N	2	N	N
176	20230801	100149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9350	170	2	1.85	442943250	47567	26.75	9190	9370	9190	11930	6430	9180	9311.99	5.25	10949	9320	9250	9130	9060	8940	9285	9095	1248	2750	5000	6600	10	1	24516073	2292	-8.89	0.60	12	0.19	-1052.00	15691.00	13780	20230406	-32.15	7350	20221013	27.21	13780	-32.15	20230406	8030	16.44	20230314	13780	-32.15	20230406	7350	27.21	20221013	3.66	N	004980	5000	1248 억	1285962	N	N	2	N	N
177	20230801	090148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	9210	30	2	0.33	14938490	1625	0.91	9190	9220	9190	11930	6430	9180	9192.92	5.25	-463	9320	9250	9130	9060	8940	9285	9095	1248	2750	5000	6600	10	1	24516073	2258	-8.75	0.59	12	0.01	-1052.00	15691.00	13780	20230406	-33.16	7350	20221013	25.31	13780	-33.16	20230406	8030	14.69	20230314	13780	-33.16	20230406	7350	25.31	20221013	3.66	N	004980	5000	1248 억	1285962	N	N	2	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History