KissMeData/011390/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69700	400	2	0.58	133436900	1904	80.41	69400	70500	69400	90000	48600	69300	70083.01	1.02	0	378	71833	70566	68533	67266	65233	71200	67900	53	20700	5000	48510	100	1	1056000	736	28.44	1.27	12	0.18	2451.00	55020.00	112000	20221118	-37.77	59100	20221013	17.94	87900	-20.71	20230113	63400	9.94	20230726	112000	-37.77	20221118	59100	17.94	20221013	2.67	N	011390	5000	52 억	10725	N	N	2	N	N
3	20230731	150254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69700	400	2	0.58	128840400	1838	77.62	69400	70500	69400	90000	48600	69300	70098.15	1.02	0	377	71833	70566	68533	67266	65233	71200	67900	53	20700	5000	48510	100	1	1056000	736	28.44	1.27	12	0.17	2451.00	55020.00	112000	20221118	-37.77	59100	20221013	17.94	87900	-20.71	20230113	63400	9.94	20230726	112000	-37.77	20221118	59100	17.94	20221013	2.67	N	011390	5000	52 억	10725	N	N	1	N	N
4	20230731	140255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69600	300	2	0.43	110395400	1574	66.47	69400	70500	69400	90000	48600	69300	70136.85	1.02	0	363	71833	70566	68533	67266	65233	71200	67900	53	20700	5000	48510	100	1	1056000	735	28.40	1.26	12	0.15	2451.00	55020.00	112000	20221118	-37.86	59100	20221013	17.77	87900	-20.82	20230113	63400	9.78	20230726	112000	-37.86	20221118	59100	17.77	20221013	2.67	N	011390	5000	52 억	10725	N	N	1	N	N
5	20230731	130256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	70200	900	2	1.30	84915400	1209	51.06	69400	70500	69400	90000	48600	69300	70236.06	1.02	0	363	71833	70566	68533	67266	65233	71200	67900	53	20700	5000	48510	100	1	1056000	741	28.64	1.28	12	0.11	2451.00	55020.00	112000	20221118	-37.32	59100	20221013	18.78	87900	-20.14	20230113	63400	10.73	20230726	112000	-37.32	20221118	59100	18.78	20221013	2.67	N	011390	5000	52 억	10725	N	N	1	N	N
6	20230731	120258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	70400	1100	2	1.59	82807800	1179	49.79	69400	70500	69400	90000	48600	69300	70235.62	1.02	0	366	71833	70566	68533	67266	65233	71200	67900	53	20700	5000	48510	100	1	1056000	743	28.72	1.28	12	0.11	2451.00	55020.00	112000	20221118	-37.14	59100	20221013	19.12	87900	-19.91	20230113	63400	11.04	20230726	112000	-37.14	20221118	59100	19.12	20221013	2.67	N	011390	5000	52 억	10725	N	N	1	N	N
7	20230731	110258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	70400	1100	2	1.59	51253600	730	30.83	69400	70500	69400	90000	48600	69300	70210.41	1.02	0	186	71833	70566	68533	67266	65233	71200	67900	53	20700	5000	48510	100	1	1056000	743	28.72	1.28	12	0.07	2451.00	55020.00	112000	20221118	-37.14	59100	20221013	19.12	87900	-19.91	20230113	63400	11.04	20230726	112000	-37.14	20221118	59100	19.12	20221013	2.67	N	011390	5000	52 억	10725	N	N	1	N	N
8	20230731	100258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	70300	1000	2	1.44	38465500	548	23.14	69400	70500	69400	90000	48600	69300	70192.52	1.02	0	32	71833	70566	68533	67266	65233	71200	67900	53	20700	5000	48510	100	1	1056000	742	28.68	1.28	12	0.05	2451.00	55020.00	112000	20221118	-37.23	59100	20221013	18.95	87900	-20.02	20230113	63400	10.88	20230726	112000	-37.23	20221118	59100	18.95	20221013	2.67	N	011390	5000	52 억	10725	N	N	1	N	N
9	20230731	090254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69300	0	3	0.00	0	0	0.00	0	0	0	90000	48600	69300	0.00	1.02	0	0	71833	70566	68533	67266	65233	71200	67900	53	20700	5000	48510	100	1	1056000	732	28.27	1.26	12	0.00	2451.00	55020.00	112000	20221118	-38.12	59100	20221013	17.26	87900	-21.16	20230113	63400	9.31	20230726	112000	-38.12	20221118	59100	17.26	20221013	2.67	N	011390	5000	52 억	10725	N	N	1	N	N
10	20230728	160256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69300	1500	2	2.21	162293100	2364	44.77	66500	69800	66500	88100	47500	67800	68651.35	0.97	0	496	70666	69232	66866	65432	63066	69950	66150	53	20300	5000	47460	100	1	1056000	732	28.27	1.26	12	0.22	2451.00	55020.00	112000	20221118	-38.12	59100	20221013	17.26	87900	-21.16	20230113	63400	9.31	20230726	112000	-38.12	20221118	59100	17.26	20221013	2.70	N	011390	5000	52 억	10253	N	N	1	N	N
11	20230728	150255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69200	1400	2	2.06	158970300	2316	43.86	66500	69800	66500	88100	47500	67800	68640.03	0.97	0	495	70666	69232	66866	65432	63066	69950	66150	53	20300	5000	47460	100	1	1056000	731	28.23	1.26	12	0.22	2451.00	55020.00	112000	20221118	-38.21	59100	20221013	17.09	87900	-21.27	20230113	63400	9.15	20230726	112000	-38.21	20221118	59100	17.09	20221013	2.70	N	011390	5000	52 억	10253	N	N	1	N	N
12	20230728	140255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69500	1700	2	2.51	140254700	2046	38.75	66500	69800	66500	88100	47500	67800	68550.68	0.97	0	524	70666	69232	66866	65432	63066	69950	66150	53	20300	5000	47460	100	1	1056000	734	28.36	1.26	12	0.19	2451.00	55020.00	112000	20221118	-37.95	59100	20221013	17.60	87900	-20.93	20230113	63400	9.62	20230726	112000	-37.95	20221118	59100	17.60	20221013	2.70	N	011390	5000	52 억	10253	N	N	1	N	N
13	20230728	130255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69100	1300	2	1.92	108883200	1594	30.19	66500	69200	66500	88100	47500	67800	68308.16	0.97	0	532	70666	69232	66866	65432	63066	69950	66150	53	20300	5000	47460	100	1	1056000	730	28.19	1.26	12	0.15	2451.00	55020.00	112000	20221118	-38.30	59100	20221013	16.92	87900	-21.39	20230113	63400	8.99	20230726	112000	-38.30	20221118	59100	16.92	20221013	2.70	N	011390	5000	52 억	10253	N	N	1	N	N
14	20230728	120253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69100	1300	2	1.92	100796600	1477	27.97	66500	69200	66500	88100	47500	67800	68244.14	0.97	0	552	70666	69232	66866	65432	63066	69950	66150	53	20300	5000	47460	100	1	1056000	730	28.19	1.26	12	0.14	2451.00	55020.00	112000	20221118	-38.30	59100	20221013	16.92	87900	-21.39	20230113	63400	8.99	20230726	112000	-38.30	20221118	59100	16.92	20221013	2.70	N	011390	5000	52 억	10253	N	N	1	N	N
15	20230728	110256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	68500	700	2	1.03	43915700	647	12.25	66500	68800	66500	88100	47500	67800	67875.89	0.97	0	88	70666	69232	66866	65432	63066	69950	66150	53	20300	5000	47460	100	1	1056000	723	27.95	1.25	12	0.06	2451.00	55020.00	112000	20221118	-38.84	59100	20221013	15.91	87900	-22.07	20230113	63400	8.04	20230726	112000	-38.84	20221118	59100	15.91	20221013	2.70	N	011390	5000	52 억	10253	N	N	1	N	N
16	20230728	100255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	68000	200	2	0.29	36877200	544	10.30	66500	68800	66500	88100	47500	67800	67788.97	0.97	0	73	70666	69232	66866	65432	63066	69950	66150	53	20300	5000	47460	100	1	1056000	718	27.74	1.24	12	0.05	2451.00	55020.00	112000	20221118	-39.29	59100	20221013	15.06	87900	-22.64	20230113	63400	7.26	20230726	112000	-39.29	20221118	59100	15.06	20221013	2.70	N	011390	5000	52 억	10253	N	N	1	N	N
17	20230728	090256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	67300	-500	5	-0.74	6927200	104	1.97	66500	67300	66500	88100	47500	67800	66607.69	0.97	0	14	70666	69232	66866	65432	63066	69950	66150	53	20300	5000	47460	100	1	1056000	711	27.46	1.22	12	0.01	2451.00	55020.00	112000	20221118	-39.91	59100	20221013	13.87	87900	-23.44	20230113	63400	6.15	20230726	112000	-39.91	20221118	59100	13.87	20221013	2.70	N	011390	5000	52 억	10253	N	N	1	N	N
18	20230727	160256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	67800	3300	2	5.12	350805200	5274	43.98	65200	68300	64500	83800	45200	64500	66512.30	0.79	-1261	872	69233	66866	65133	62766	61033	66000	61900	53	19300	5000	45150	100	1	1056000	716	27.66	1.23	12	0.50	2451.00	55020.00	112000	20221118	-39.46	59100	20221013	14.72	87900	-22.87	20230113	63400	6.94	20230726	112000	-39.46	20221118	59100	14.72	20221013	2.74	N	011390	5000	52 억	8297	N	N	1	N	N
19	20230727	150254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	68300	3800	2	5.89	325739900	4905	40.91	65200	68300	64500	83800	45200	64500	66409.77	0.79	-1261	945	69233	66866	65133	62766	61033	66000	61900	53	19300	5000	45150	100	1	1056000	721	27.87	1.24	12	0.46	2451.00	55020.00	112000	20221118	-39.02	59100	20221013	15.57	87900	-22.30	20230113	63400	7.73	20230726	112000	-39.02	20221118	59100	15.57	20221013	2.74	N	011390	5000	52 억	8297	N	N	2	N	N
20	20230727	140253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	67000	2500	2	3.88	267315400	4041	33.70	65200	67200	64500	83800	45200	64500	66150.80	0.79	-1261	960	69233	66866	65133	62766	61033	66000	61900	53	19300	5000	45150	100	1	1056000	708	27.34	1.22	12	0.38	2451.00	55020.00	112000	20221118	-40.18	59100	20221013	13.37	87900	-23.78	20230113	63400	5.68	20230726	112000	-40.18	20221118	59100	13.37	20221013	2.74	N	011390	5000	52 억	8297	N	N	2	N	N
21	20230727	130254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	66800	2300	2	3.57	241360000	3653	30.46	65200	67200	64500	83800	45200	64500	66071.72	0.79	-1261	834	69233	66866	65133	62766	61033	66000	61900	53	19300	5000	45150	100	1	1056000	705	27.25	1.21	12	0.35	2451.00	55020.00	112000	20221118	-40.36	59100	20221013	13.03	87900	-24.00	20230113	63400	5.36	20230726	112000	-40.36	20221118	59100	13.03	20221013	2.74	N	011390	5000	52 억	8297	N	N	2	N	N
22	20230727	120254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	66800	2300	2	3.57	223812500	3390	28.27	65200	67200	64500	83800	45200	64500	66021.39	0.79	-1261	904	69233	66866	65133	62766	61033	66000	61900	53	19300	5000	45150	100	1	1056000	705	27.25	1.21	12	0.32	2451.00	55020.00	112000	20221118	-40.36	59100	20221013	13.03	87900	-24.00	20230113	63400	5.36	20230726	112000	-40.36	20221118	59100	13.03	20221013	2.74	N	011390	5000	52 억	8297	N	N	2	N	N
23	20230727	110254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	66900	2400	2	3.72	200330000	3039	25.34	65200	67200	64500	83800	45200	64500	65919.71	0.79	-1261	924	69233	66866	65133	62766	61033	66000	61900	53	19300	5000	45150	100	1	1056000	706	27.29	1.22	12	0.29	2451.00	55020.00	112000	20221118	-40.27	59100	20221013	13.20	87900	-23.89	20230113	63400	5.52	20230726	112000	-40.27	20221118	59100	13.20	20221013	2.74	N	011390	5000	52 억	8297	N	N	2	N	N
24	20230727	100254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	66600	2100	2	3.26	155608100	2371	19.77	65200	66600	64500	83800	45200	64500	65629.73	0.79	-1261	573	69233	66866	65133	62766	61033	66000	61900	53	19300	5000	45150	100	1	1056000	703	27.17	1.21	12	0.22	2451.00	55020.00	112000	20221118	-40.54	59100	20221013	12.69	87900	-24.23	20230113	63400	5.05	20230726	112000	-40.54	20221118	59100	12.69	20221013	2.74	N	011390	5000	52 억	8297	N	N	2	N	N
25	20230727	090254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	65300	800	2	1.24	22670000	347	2.89	65200	65700	65200	83800	45200	64500	65331.41	0.79	-1261	145	69233	66866	65133	62766	61033	66000	61900	53	19300	5000	45150	100	1	1056000	690	26.64	1.19	12	0.03	2451.00	55020.00	112000	20221118	-41.70	59100	20221013	10.49	87900	-25.71	20230113	63400	3.00	20230726	112000	-41.70	20221118	59100	10.49	20221013	2.74	N	011390	5000	52 억	8297	N	N	2	N	N
26	20230726	160253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	64500	-3100	5	-4.59	774179600	11983	166.80	67100	67500	63400	87800	47400	67600	64606.54	0.91	0	-1478	71000	69300	68300	66600	65600	68800	66100	53	20200	5000	47320	100	1	1056000	681	26.32	1.17	12	1.13	2451.00	55020.00	112000	20221118	-42.41	59100	20221013	9.14	87900	-26.62	20230113	63400	1.74	20230726	112000	-42.41	20221118	59100	9.14	20221013	2.69	N	011390	5000	52 억	9558	N	N	2	N	N
27	20230726	150255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	64800	-2800	5	-4.14	745506200	11539	160.62	67100	67500	63400	87800	47400	67600	64607.52	0.91	0	-1450	71000	69300	68300	66600	65600	68800	66100	53	20200	5000	47320	100	1	1056000	684	26.44	1.18	12	1.09	2451.00	55020.00	112000	20221118	-42.14	59100	20221013	9.64	87900	-26.28	20230113	63400	2.21	20230726	112000	-42.14	20221118	59100	9.64	20221013	2.69	N	011390	5000	52 억	9558	N	N	3	N	N
28	20230726	140255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	63700	-3900	5	-5.77	690787400	10685	148.73	67100	67500	63400	87800	47400	67600	64650.20	0.91	0	-1686	71000	69300	68300	66600	65600	68800	66100	53	20200	5000	47320	100	1	1056000	673	25.99	1.16	12	1.01	2451.00	55020.00	112000	20221118	-43.12	59100	20221013	7.78	87900	-27.53	20230113	63400	0.47	20230726	112000	-43.12	20221118	59100	7.78	20221013	2.69	N	011390	5000	52 억	9558	N	N	3	N	N
29	20230726	130251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	63900	-3700	5	-5.47	565001100	8713	121.28	67100	67500	63700	87800	47400	67600	64845.76	0.91	0	-1491	71000	69300	68300	66600	65600	68800	66100	53	20200	5000	47320	100	1	1056000	675	26.07	1.16	12	0.83	2451.00	55020.00	112000	20221118	-42.95	59100	20221013	8.12	87900	-27.30	20230113	63700	0.31	20230726	112000	-42.95	20221118	59100	8.12	20221013	2.69	N	011390	5000	52 억	9558	N	N	3	N	N
30	20230726	120253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	64300	-3300	5	-4.88	511961600	7884	109.74	67100	67500	63700	87800	47400	67600	64936.78	0.91	0	-1058	71000	69300	68300	66600	65600	68800	66100	53	20200	5000	47320	100	1	1056000	679	26.23	1.17	12	0.75	2451.00	55020.00	112000	20221118	-42.59	59100	20221013	8.80	87900	-26.85	20230113	63700	0.94	20230726	112000	-42.59	20221118	59100	8.80	20221013	2.69	N	011390	5000	52 억	9558	N	N	3	N	N
31	20230726	110252	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	64400	-3200	5	-4.73	359327400	5504	76.61	67100	67500	64100	87800	47400	67600	65284.77	0.91	0	-1353	71000	69300	68300	66600	65600	68800	66100	53	20200	5000	47320	100	1	1056000	680	26.27	1.17	12	0.52	2451.00	55020.00	112000	20221118	-42.50	59100	20221013	8.97	87900	-26.73	20230113	64100	0.47	20230726	112000	-42.50	20221118	59100	8.97	20221013	2.69	N	011390	5000	52 억	9558	N	N	3	N	N
32	20230726	100254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	65100	-2500	5	-3.70	229809400	3502	48.75	67100	67500	65000	87800	47400	67600	65622.33	0.91	0	-957	71000	69300	68300	66600	65600	68800	66100	53	20200	5000	47320	100	1	1056000	687	26.56	1.18	12	0.33	2451.00	55020.00	112000	20221118	-41.88	59100	20221013	10.15	87900	-25.94	20230113	65000	0.15	20230726	112000	-41.88	20221118	59100	10.15	20221013	2.69	N	011390	5000	52 억	9558	N	N	3	N	N
33	20230726	090251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	66300	-1300	5	-1.92	24092000	360	5.01	67100	67500	66200	87800	47400	67600	66922.22	0.91	0	-72	71000	69300	68300	66600	65600	68800	66100	53	20200	5000	47320	100	1	1056000	700	27.05	1.21	12	0.03	2451.00	55020.00	112000	20221118	-40.80	59100	20221013	12.18	87900	-24.57	20230113	65700	0.91	20230314	112000	-40.80	20221118	59100	12.18	20221013	2.69	N	011390	5000	52 억	9558	N	N	3	N	N
34	20230725	160251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	67600	-2400	5	-3.43	483817800	7097	82.98	69900	70000	67300	91000	49000	70000	68172.24	0.97	0	-951	73933	71966	70433	68466	66933	71200	67700	53	21000	5000	49000	100	1	1056000	714	27.58	1.23	12	0.67	2451.00	55020.00	112000	20221118	-39.64	59100	20221013	14.38	87900	-23.09	20230113	65700	2.89	20230314	112000	-39.64	20221118	59100	14.38	20221013	2.69	N	011390	5000	52 억	10236	N	N	3	N	N
35	20230725	150249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	67500	-2500	5	-3.57	453121100	6642	77.66	69900	70000	67400	91000	49000	70000	68220.58	0.97	0	-894	73933	71966	70433	68466	66933	71200	67700	53	21000	5000	49000	100	1	1056000	713	27.54	1.23	12	0.63	2451.00	55020.00	112000	20221118	-39.73	59100	20221013	14.21	87900	-23.21	20230113	65700	2.74	20230314	112000	-39.73	20221118	59100	14.21	20221013	2.69	N	011390	5000	52 억	10236	N	N	5	N	N
36	20230725	140250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	68100	-1900	5	-2.71	337012800	4930	57.64	69900	70000	67800	91000	49000	70000	68359.59	0.97	0	-83	73933	71966	70433	68466	66933	71200	67700	53	21000	5000	49000	100	1	1056000	719	27.78	1.24	12	0.47	2451.00	55020.00	112000	20221118	-39.20	59100	20221013	15.23	87900	-22.53	20230113	65700	3.65	20230314	112000	-39.20	20221118	59100	15.23	20221013	2.69	N	011390	5000	52 억	10236	N	N	5	N	N
37	20230725	130252	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	68200	-1800	5	-2.57	310339900	4538	53.06	69900	70000	67800	91000	49000	70000	68386.93	0.97	0	-13	73933	71966	70433	68466	66933	71200	67700	53	21000	5000	49000	100	1	1056000	720	27.83	1.24	12	0.43	2451.00	55020.00	112000	20221118	-39.11	59100	20221013	15.40	87900	-22.41	20230113	65700	3.81	20230314	112000	-39.11	20221118	59100	15.40	20221013	2.69	N	011390	5000	52 억	10236	N	N	5	N	N
38	20230725	120252	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	68200	-1800	5	-2.57	297235800	4346	50.81	69900	70000	67800	91000	49000	70000	68392.96	0.97	0	80	73933	71966	70433	68466	66933	71200	67700	53	21000	5000	49000	100	1	1056000	720	27.83	1.24	12	0.41	2451.00	55020.00	112000	20221118	-39.11	59100	20221013	15.40	87900	-22.41	20230113	65700	3.81	20230314	112000	-39.11	20221118	59100	15.40	20221013	2.69	N	011390	5000	52 억	10236	N	N	5	N	N
39	20230725	110250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	67900	-2100	5	-3.00	265579900	3881	45.38	69900	70000	67800	91000	49000	70000	68430.79	0.97	0	82	73933	71966	70433	68466	66933	71200	67700	53	21000	5000	49000	100	1	1056000	717	27.70	1.23	12	0.37	2451.00	55020.00	112000	20221118	-39.38	59100	20221013	14.89	87900	-22.75	20230113	65700	3.35	20230314	112000	-39.38	20221118	59100	14.89	20221013	2.69	N	011390	5000	52 억	10236	N	N	5	N	N
40	20230725	100250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	68600	-1400	5	-2.00	122369400	1780	20.81	69900	70000	68300	91000	49000	70000	68746.85	0.97	0	99	73933	71966	70433	68466	66933	71200	67700	53	21000	5000	49000	100	1	1056000	724	27.99	1.25	12	0.17	2451.00	55020.00	112000	20221118	-38.75	59100	20221013	16.07	87900	-21.96	20230113	65700	4.41	20230314	112000	-38.75	20221118	59100	16.07	20221013	2.69	N	011390	5000	52 억	10236	N	N	5	N	N
41	20230725	090251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	70000	0	3	0.00	10403500	149	1.74	69900	70000	69500	91000	49000	70000	69822.15	0.97	0	-37	73933	71966	70433	68466	66933	71200	67700	53	21000	5000	49000	100	1	1056000	739	28.56	1.27	12	0.01	2451.00	55020.00	112000	20221118	-37.50	59100	20221013	18.44	87900	-20.36	20230113	65700	6.54	20230314	112000	-37.50	20221118	59100	18.44	20221013	2.69	N	011390	5000	52 억	10236	N	N	5	N	N
42	20230724	160251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	70000	-1400	5	-1.96	597415900	8553	346.14	71400	72400	68900	92800	50000	71400	69848.61	1.06	0	-878	73200	72300	71500	70600	69800	72750	71050	53	21400	5000	49980	100	1	1056000	739	28.56	1.27	12	0.81	2451.00	55020.00	112000	20221118	-37.50	59100	20221013	18.44	87900	-20.36	20230113	65700	6.54	20230314	112000	-37.50	20221118	59100	18.44	20221013	2.75	N	011390	5000	52 억	11207	N	N	5	N	N
43	20230724	150249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69400	-2000	5	-2.80	575679000	8242	333.55	71400	72400	68900	92800	50000	71400	69847.00	1.06	0	-914	73200	72300	71500	70600	69800	72750	71050	53	21400	5000	49980	100	1	1056000	733	28.31	1.26	12	0.78	2451.00	55020.00	112000	20221118	-38.04	59100	20221013	17.43	87900	-21.05	20230113	65700	5.63	20230314	112000	-38.04	20221118	59100	17.43	20221013	2.75	N	011390	5000	52 억	11207	N	N	6	N	N
44	20230724	140248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69700	-1700	5	-2.38	549718700	7869	318.45	71400	72400	68900	92800	50000	71400	69858.77	1.06	0	-958	73200	72300	71500	70600	69800	72750	71050	53	21400	5000	49980	100	1	1056000	736	28.44	1.27	12	0.75	2451.00	55020.00	112000	20221118	-37.77	59100	20221013	17.94	87900	-20.71	20230113	65700	6.09	20230314	112000	-37.77	20221118	59100	17.94	20221013	2.75	N	011390	5000	52 억	11207	N	N	6	N	N
45	20230724	130250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69700	-1700	5	-2.38	490995200	7022	284.18	71400	72400	68900	92800	50000	71400	69922.42	1.06	0	-820	73200	72300	71500	70600	69800	72750	71050	53	21400	5000	49980	100	1	1056000	736	28.44	1.27	12	0.66	2451.00	55020.00	112000	20221118	-37.77	59100	20221013	17.94	87900	-20.71	20230113	65700	6.09	20230314	112000	-37.77	20221118	59100	17.94	20221013	2.75	N	011390	5000	52 억	11207	N	N	6	N	N
46	20230724	120249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69000	-2400	5	-3.36	473575800	6771	274.02	71400	72400	68900	92800	50000	71400	69941.78	1.06	0	-756	73200	72300	71500	70600	69800	72750	71050	53	21400	5000	49980	100	1	1056000	729	28.15	1.25	12	0.64	2451.00	55020.00	112000	20221118	-38.39	59100	20221013	16.75	87900	-21.50	20230113	65700	5.02	20230314	112000	-38.39	20221118	59100	16.75	20221013	2.75	N	011390	5000	52 억	11207	N	N	6	N	N
47	20230724	110251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69800	-1600	5	-2.24	326596300	4655	188.39	71400	72400	69700	92800	50000	71400	70160.32	1.06	0	-583	73200	72300	71500	70600	69800	72750	71050	53	21400	5000	49980	100	1	1056000	737	28.48	1.27	12	0.44	2451.00	55020.00	112000	20221118	-37.68	59100	20221013	18.10	87900	-20.59	20230113	65700	6.24	20230314	112000	-37.68	20221118	59100	18.10	20221013	2.75	N	011390	5000	52 억	11207	N	N	6	N	N
48	20230724	100247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	69900	-1500	5	-2.10	241701800	3440	139.21	71400	72400	69700	92800	50000	71400	70262.15	1.06	0	-695	73200	72300	71500	70600	69800	72750	71050	53	21400	5000	49980	100	1	1056000	738	28.52	1.27	12	0.33	2451.00	55020.00	112000	20221118	-37.59	59100	20221013	18.27	87900	-20.48	20230113	65700	6.39	20230314	112000	-37.59	20221118	59100	18.27	20221013	2.75	N	011390	5000	52 억	11207	N	N	6	N	N
49	20230724	090249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71000	-400	5	-0.56	9351100	131	5.30	71400	71500	71000	92800	50000	71400	71382.44	1.06	0	-37	73200	72300	71500	70600	69800	72750	71050	53	21400	5000	49980	100	1	1056000	750	28.97	1.29	12	0.01	2451.00	55020.00	112000	20221118	-36.61	59100	20221013	20.14	87900	-19.23	20230113	65700	8.07	20230314	112000	-36.61	20221118	59100	20.14	20221013	2.75	N	011390	5000	52 억	11207	N	N	6	N	N
50	20230721	160247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71400	-500	5	-0.70	174717900	2450	61.43	71000	72400	70700	93400	50400	71900	71313.25	1.11	0	-487	73300	72600	72000	71300	70700	72300	71000	53	21500	5000	50330	100	1	1056000	754	29.13	1.30	12	0.23	2451.00	55020.00	112000	20221118	-36.25	59100	20221013	20.81	87900	-18.77	20230113	65700	8.68	20230314	112000	-36.25	20221118	59100	20.81	20221013	2.73	N	011390	5000	52 억	11694	N	N	6	N	N
51	20230721	150250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71400	-500	5	-0.70	160224200	2247	56.34	71000	72400	70700	93400	50400	71900	71305.83	1.11	0	-430	73300	72600	72000	71300	70700	72300	71000	53	21500	5000	50330	100	1	1056000	754	29.13	1.30	12	0.21	2451.00	55020.00	112000	20221118	-36.25	59100	20221013	20.81	87900	-18.77	20230113	65700	8.68	20230314	112000	-36.25	20221118	59100	20.81	20221013	2.73	N	011390	5000	52 억	11694	N	N	52	N	N
52	20230721	140248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71200	-700	5	-0.97	123344800	1731	43.41	71000	72400	70700	93400	50400	71900	71256.38	1.11	0	-136	73300	72600	72000	71300	70700	72300	71000	53	21500	5000	50330	100	1	1056000	752	29.05	1.29	12	0.16	2451.00	55020.00	112000	20221118	-36.43	59100	20221013	20.47	87900	-19.00	20230113	65700	8.37	20230314	112000	-36.43	20221118	59100	20.47	20221013	2.73	N	011390	5000	52 억	11694	N	N	52	N	N
53	20230721	130247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71700	-200	5	-0.28	117784300	1653	41.45	71000	72400	70700	93400	50400	71900	71254.87	1.11	0	-125	73300	72600	72000	71300	70700	72300	71000	53	21500	5000	50330	100	1	1056000	757	29.25	1.30	12	0.16	2451.00	55020.00	112000	20221118	-35.98	59100	20221013	21.32	87900	-18.43	20230113	65700	9.13	20230314	112000	-35.98	20221118	59100	21.32	20221013	2.73	N	011390	5000	52 억	11694	N	N	52	N	N
54	20230721	120250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71700	-200	5	-0.28	100746400	1414	35.46	71000	72400	70700	93400	50400	71900	71249.22	1.11	0	-78	73300	72600	72000	71300	70700	72300	71000	53	21500	5000	50330	100	1	1056000	757	29.25	1.30	12	0.13	2451.00	55020.00	112000	20221118	-35.98	59100	20221013	21.32	87900	-18.43	20230113	65700	9.13	20230314	112000	-35.98	20221118	59100	21.32	20221013	2.73	N	011390	5000	52 억	11694	N	N	52	N	N
55	20230721	110250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71300	-600	5	-0.83	88689600	1245	31.22	71000	72400	70700	93400	50400	71900	71236.63	1.11	0	-49	73300	72600	72000	71300	70700	72300	71000	53	21500	5000	50330	100	1	1056000	753	29.09	1.30	12	0.12	2451.00	55020.00	112000	20221118	-36.34	59100	20221013	20.64	87900	-18.89	20230113	65700	8.52	20230314	112000	-36.34	20221118	59100	20.64	20221013	2.73	N	011390	5000	52 억	11694	N	N	52	N	N
56	20230721	100249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71200	-700	5	-0.97	73827800	1037	26.00	71000	72400	70700	93400	50400	71900	71193.64	1.11	0	-8	73300	72600	72000	71300	70700	72300	71000	53	21500	5000	50330	100	1	1056000	752	29.05	1.29	12	0.10	2451.00	55020.00	112000	20221118	-36.43	59100	20221013	20.47	87900	-19.00	20230113	65700	8.37	20230314	112000	-36.43	20221118	59100	20.47	20221013	2.73	N	011390	5000	52 억	11694	N	N	52	N	N
57	20230721	090249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72400	500	2	0.70	17267200	243	6.09	71000	72400	71000	93400	50400	71900	71058.44	1.11	0	33	73300	72600	72000	71300	70700	72300	71000	53	21500	5000	50330	100	1	1056000	765	29.54	1.32	12	0.02	2451.00	55020.00	112000	20221118	-35.36	59100	20221013	22.50	87900	-17.63	20230113	65700	10.20	20230314	112000	-35.36	20221118	59100	22.50	20221013	2.73	N	011390	5000	52 억	11694	N	N	52	N	N
58	20230720	160248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71900	-1000	5	-1.37	285125500	3969	115.88	72600	72700	71400	94700	51100	72900	71838.09	1.09	0	104	74566	73732	72766	71932	70966	74150	72350	53	21800	5000	51030	100	1	1056000	759	29.33	1.31	12	0.38	2451.00	55020.00	112000	20221118	-35.80	59100	20221013	21.66	87900	-18.20	20230113	65700	9.44	20230314	112000	-35.80	20221118	59100	21.66	20221013	2.73	N	011390	5000	52 억	11532	N	N	52	N	N
59	20230720	150247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72200	-700	5	-0.96	275482800	3835	111.97	72600	72700	71400	94700	51100	72900	71833.85	1.09	0	152	74566	73732	72766	71932	70966	74150	72350	53	21800	5000	51030	100	1	1056000	762	29.46	1.31	12	0.36	2451.00	55020.00	112000	20221118	-35.54	59100	20221013	22.17	87900	-17.86	20230113	65700	9.89	20230314	112000	-35.54	20221118	59100	22.17	20221013	2.73	N	011390	5000	52 억	11532	N	N	0	N	N
60	20230720	140247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71500	-1400	5	-1.92	271373700	3778	110.31	72600	72700	71400	94700	51100	72900	71829.99	1.09	0	165	74566	73732	72766	71932	70966	74150	72350	53	21800	5000	51030	100	1	1056000	755	29.17	1.30	12	0.36	2451.00	55020.00	112000	20221118	-36.16	59100	20221013	20.98	87900	-18.66	20230113	65700	8.83	20230314	112000	-36.16	20221118	59100	20.98	20221013	2.73	N	011390	5000	52 억	11532	N	N	0	N	N
61	20230720	130247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71800	-1100	5	-1.51	222236700	3092	90.28	72600	72700	71500	94700	51100	72900	71874.74	1.09	0	208	74566	73732	72766	71932	70966	74150	72350	53	21800	5000	51030	100	1	1056000	758	29.29	1.30	12	0.29	2451.00	55020.00	112000	20221118	-35.89	59100	20221013	21.49	87900	-18.32	20230113	65700	9.28	20230314	112000	-35.89	20221118	59100	21.49	20221013	2.73	N	011390	5000	52 억	11532	N	N	0	N	N
62	20230720	120249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71700	-1200	5	-1.65	176790600	2459	71.80	72600	72700	71500	94700	51100	72900	71895.32	1.09	0	102	74566	73732	72766	71932	70966	74150	72350	53	21800	5000	51030	100	1	1056000	757	29.25	1.30	12	0.23	2451.00	55020.00	112000	20221118	-35.98	59100	20221013	21.32	87900	-18.43	20230113	65700	9.13	20230314	112000	-35.98	20221118	59100	21.32	20221013	2.73	N	011390	5000	52 억	11532	N	N	0	N	N
63	20230720	110248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72400	-500	5	-0.69	125960100	1750	51.09	72600	72700	71600	94700	51100	72900	71977.20	1.09	0	81	74566	73732	72766	71932	70966	74150	72350	53	21800	5000	51030	100	1	1056000	765	29.54	1.32	12	0.17	2451.00	55020.00	112000	20221118	-35.36	59100	20221013	22.50	87900	-17.63	20230113	65700	10.20	20230314	112000	-35.36	20221118	59100	22.50	20221013	2.73	N	011390	5000	52 억	11532	N	N	0	N	N
64	20230720	100246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72000	-900	5	-1.23	82291800	1142	33.34	72600	72700	71600	94700	51100	72900	72059.37	1.09	0	72	74566	73732	72766	71932	70966	74150	72350	53	21800	5000	51030	100	1	1056000	760	29.38	1.31	12	0.11	2451.00	55020.00	112000	20221118	-35.71	59100	20221013	21.83	87900	-18.09	20230113	65700	9.59	20230314	112000	-35.71	20221118	59100	21.83	20221013	2.73	N	011390	5000	52 억	11532	N	N	0	N	N
65	20230720	090246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72600	-300	5	-0.41	4865100	67	1.96	72600	72700	72600	94700	51100	72900	72613.43	1.09	0	0	74566	73732	72766	71932	70966	74150	72350	53	21800	5000	51030	100	1	1056000	767	29.62	1.32	12	0.01	2451.00	55020.00	112000	20221118	-35.18	59100	20221013	22.84	87900	-17.41	20230113	65700	10.50	20230314	112000	-35.18	20221118	59100	22.84	20221013	2.73	N	011390	5000	52 억	11532	N	N	0	N	N
66	20230719	160251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72900	1100	2	1.53	249472400	3420	58.83	71800	73600	71800	93300	50300	71800	72945.28	1.09	0	3	75133	73466	72633	70966	70133	73050	70550	53	21500	5000	50260	100	1	1056000	770	29.74	1.32	12	0.32	2451.00	55020.00	112000	20221118	-34.91	59100	20221013	23.35	87900	-17.06	20230113	65700	10.96	20230314	112000	-34.91	20221118	59100	23.35	20221013	2.75	N	011390	5000	52 억	11490	N	N	9	N	N
67	20230719	150250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72800	1000	2	1.39	228340900	3130	53.84	71800	73600	71800	93300	50300	71800	72952.36	1.09	0	40	75133	73466	72633	70966	70133	73050	70550	53	21500	5000	50260	100	1	1056000	769	29.70	1.32	12	0.30	2451.00	55020.00	112000	20221118	-35.00	59100	20221013	23.18	87900	-17.18	20230113	65700	10.81	20230314	112000	-35.00	20221118	59100	23.18	20221013	2.75	N	011390	5000	52 억	11490	N	N	9	N	N
68	20230719	140251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73000	1200	2	1.67	216541500	2968	51.06	71800	73600	71800	93300	50300	71800	72958.73	1.09	0	66	75133	73466	72633	70966	70133	73050	70550	53	21500	5000	50260	100	1	1056000	771	29.78	1.33	12	0.28	2451.00	55020.00	112000	20221118	-34.82	59100	20221013	23.52	87900	-16.95	20230113	65700	11.11	20230314	112000	-34.82	20221118	59100	23.52	20221013	2.75	N	011390	5000	52 억	11490	N	N	9	N	N
69	20230719	130248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73000	1200	2	1.67	191563400	2628	45.21	71800	73500	71800	93300	50300	71800	72893.23	1.09	0	198	75133	73466	72633	70966	70133	73050	70550	53	21500	5000	50260	100	1	1056000	771	29.78	1.33	12	0.25	2451.00	55020.00	112000	20221118	-34.82	59100	20221013	23.52	87900	-16.95	20230113	65700	11.11	20230314	112000	-34.82	20221118	59100	23.52	20221013	2.75	N	011390	5000	52 억	11490	N	N	9	N	N
70	20230719	120250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73400	1600	2	2.23	165567200	2272	39.08	71800	73500	71800	93300	50300	71800	72872.89	1.09	0	231	75133	73466	72633	70966	70133	73050	70550	53	21500	5000	50260	100	1	1056000	775	29.95	1.33	12	0.22	2451.00	55020.00	112000	20221118	-34.46	59100	20221013	24.20	87900	-16.50	20230113	65700	11.72	20230314	112000	-34.46	20221118	59100	24.20	20221013	2.75	N	011390	5000	52 억	11490	N	N	9	N	N
71	20230719	110250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73500	1700	2	2.37	155296900	2132	36.68	71800	73500	71800	93300	50300	71800	72840.95	1.09	0	253	75133	73466	72633	70966	70133	73050	70550	53	21500	5000	50260	100	1	1056000	776	29.99	1.34	12	0.20	2451.00	55020.00	112000	20221118	-34.38	59100	20221013	24.37	87900	-16.38	20230113	65700	11.87	20230314	112000	-34.38	20221118	59100	24.37	20221013	2.75	N	011390	5000	52 억	11490	N	N	9	N	N
72	20230719	100248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73100	1300	2	1.81	112601500	1549	26.65	71800	73300	71800	93300	50300	71800	72693.03	1.09	0	13	75133	73466	72633	70966	70133	73050	70550	53	21500	5000	50260	100	1	1056000	772	29.82	1.33	12	0.15	2451.00	55020.00	112000	20221118	-34.73	59100	20221013	23.69	87900	-16.84	20230113	65700	11.26	20230314	112000	-34.73	20221118	59100	23.69	20221013	2.75	N	011390	5000	52 억	11490	N	N	9	N	N
73	20230719	090250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72900	1100	2	1.53	13531800	188	3.23	71800	72900	71800	93300	50300	71800	71977.66	1.09	0	-2	75133	73466	72633	70966	70133	73050	70550	53	21500	5000	50260	100	1	1056000	770	29.74	1.32	12	0.02	2451.00	55020.00	112000	20221118	-34.91	59100	20221013	23.35	87900	-17.06	20230113	65700	10.96	20230314	112000	-34.91	20221118	59100	23.35	20221013	2.75	N	011390	5000	52 억	11490	N	N	9	N	N
74	20230718	160248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71800	-2500	5	-3.36	421816900	5810	274.06	74300	74300	71800	96500	52100	74300	72605.06	1.28	0	-1884	75100	74700	74100	73700	73100	74400	73400	53	22200	5000	52010	100	1	1056000	758	29.29	1.30	12	0.55	2451.00	55020.00	112000	20221118	-35.89	59100	20221013	21.49	87900	-18.32	20230113	65700	9.28	20230314	112000	-35.89	20221118	59100	21.49	20221013	2.83	N	011390	5000	52 억	13548	N	N	9	N	N
75	20230718	150248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72100	-2200	5	-2.96	374541900	5152	243.02	74300	74300	72000	96500	52100	74300	72698.35	1.28	0	-1991	75100	74700	74100	73700	73100	74400	73400	53	22200	5000	52010	100	1	1056000	761	29.42	1.31	12	0.49	2451.00	55020.00	112000	20221118	-35.62	59100	20221013	22.00	87900	-17.97	20230113	65700	9.74	20230314	112000	-35.62	20221118	59100	22.00	20221013	2.83	N	011390	5000	52 억	13548	N	N	2	N	N
76	20230718	140247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72400	-1900	5	-2.56	282066400	3871	182.59	74300	74300	72200	96500	52100	74300	72866.55	1.28	0	-1895	75100	74700	74100	73700	73100	74400	73400	53	22200	5000	52010	100	1	1056000	765	29.54	1.32	12	0.37	2451.00	55020.00	112000	20221118	-35.36	59100	20221013	22.50	87900	-17.63	20230113	65700	10.20	20230314	112000	-35.36	20221118	59100	22.50	20221013	2.83	N	011390	5000	52 억	13548	N	N	2	N	N
77	20230718	130248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72500	-1800	5	-2.42	261640500	3589	169.29	74300	74300	72300	96500	52100	74300	72900.67	1.28	0	-1836	75100	74700	74100	73700	73100	74400	73400	53	22200	5000	52010	100	1	1056000	766	29.58	1.32	12	0.34	2451.00	55020.00	112000	20221118	-35.27	59100	20221013	22.67	87900	-17.52	20230113	65700	10.35	20230314	112000	-35.27	20221118	59100	22.67	20221013	2.83	N	011390	5000	52 억	13548	N	N	2	N	N
78	20230718	120249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72600	-1700	5	-2.29	174383800	2387	112.59	74300	74300	72600	96500	52100	74300	73055.63	1.28	0	-1113	75100	74700	74100	73700	73100	74400	73400	53	22200	5000	52010	100	1	1056000	767	29.62	1.32	12	0.23	2451.00	55020.00	112000	20221118	-35.18	59100	20221013	22.84	87900	-17.41	20230113	65700	10.50	20230314	112000	-35.18	20221118	59100	22.84	20221013	2.83	N	011390	5000	52 억	13548	N	N	2	N	N
79	20230718	110248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73000	-1300	5	-1.75	142665300	1951	92.03	74300	74300	72600	96500	52100	74300	73124.19	1.28	0	-932	75100	74700	74100	73700	73100	74400	73400	53	22200	5000	52010	100	1	1056000	771	29.78	1.33	12	0.18	2451.00	55020.00	112000	20221118	-34.82	59100	20221013	23.52	87900	-16.95	20230113	65700	11.11	20230314	112000	-34.82	20221118	59100	23.52	20221013	2.83	N	011390	5000	52 억	13548	N	N	2	N	N
80	20230718	100246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72800	-1500	5	-2.02	93196100	1272	60.00	74300	74300	72700	96500	52100	74300	73267.37	1.28	0	-584	75100	74700	74100	73700	73100	74400	73400	53	22200	5000	52010	100	1	1056000	769	29.70	1.32	12	0.12	2451.00	55020.00	112000	20221118	-35.00	59100	20221013	23.18	87900	-17.18	20230113	65700	10.81	20230314	112000	-35.00	20221118	59100	23.18	20221013	2.83	N	011390	5000	52 억	13548	N	N	2	N	N
81	20230718	090247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73800	-500	5	-0.67	1630100	22	1.04	74300	74300	73800	96500	52100	74300	74095.45	1.28	0	-5	75100	74700	74100	73700	73100	74400	73400	53	22200	5000	52010	100	1	1056000	779	30.11	1.34	12	0.00	2451.00	55020.00	112000	20221118	-34.11	59100	20221013	24.87	87900	-16.04	20230113	65700	12.33	20230314	112000	-34.11	20221118	59100	24.87	20221013	2.83	N	011390	5000	52 억	13548	N	N	2	N	N
82	20230717	160248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74300	-200	5	-0.27	156489900	2119	62.14	74500	74500	73500	96800	52200	74500	73850.83	1.29	0	-17	75900	75200	74200	73500	72500	74700	73000	53	22300	5000	52150	100	1	1056000	785	30.31	1.35	12	0.20	2451.00	55020.00	112000	20221118	-33.66	59100	20221013	25.72	87900	-15.47	20230113	65700	13.09	20230314	112000	-33.66	20221118	59100	25.72	20221013	2.79	N	011390	5000	52 억	13600	N	N	2	N	N
83	20230717	150247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74300	-200	5	-0.27	141617800	1918	56.25	74500	74500	73500	96800	52200	74500	73836.18	1.29	0	-54	75900	75200	74200	73500	72500	74700	73000	53	22300	5000	52150	100	1	1056000	785	30.31	1.35	12	0.18	2451.00	55020.00	112000	20221118	-33.66	59100	20221013	25.72	87900	-15.47	20230113	65700	13.09	20230314	112000	-33.66	20221118	59100	25.72	20221013	2.79	N	011390	5000	52 억	13600	N	N	90	N	N
84	20230717	140247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74100	-400	5	-0.54	127572200	1728	50.67	74500	74500	73500	96800	52200	74500	73826.50	1.29	0	-83	75900	75200	74200	73500	72500	74700	73000	53	22300	5000	52150	100	1	1056000	782	30.23	1.35	12	0.16	2451.00	55020.00	112000	20221118	-33.84	59100	20221013	25.38	87900	-15.70	20230113	65700	12.79	20230314	112000	-33.84	20221118	59100	25.38	20221013	2.79	N	011390	5000	52 억	13600	N	N	90	N	N
85	20230717	130245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74000	-500	5	-0.67	121511500	1646	48.27	74500	74500	73500	96800	52200	74500	73822.30	1.29	0	-93	75900	75200	74200	73500	72500	74700	73000	53	22300	5000	52150	100	1	1056000	781	30.19	1.34	12	0.16	2451.00	55020.00	112000	20221118	-33.93	59100	20221013	25.21	87900	-15.81	20230113	65700	12.63	20230314	112000	-33.93	20221118	59100	25.21	20221013	2.79	N	011390	5000	52 억	13600	N	N	90	N	N
86	20230717	120249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74400	-100	5	-0.13	88274500	1197	35.10	74500	74500	73500	96800	52200	74500	73746.45	1.29	0	-106	75900	75200	74200	73500	72500	74700	73000	53	22300	5000	52150	100	1	1056000	786	30.35	1.35	12	0.11	2451.00	55020.00	112000	20221118	-33.57	59100	20221013	25.89	87900	-15.36	20230113	65700	13.24	20230314	112000	-33.57	20221118	59100	25.89	20221013	2.79	N	011390	5000	52 억	13600	N	N	90	N	N
87	20230717	110246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73800	-700	5	-0.94	49513500	672	19.71	74500	74500	73500	96800	52200	74500	73680.80	1.29	0	-151	75900	75200	74200	73500	72500	74700	73000	53	22300	5000	52150	100	1	1056000	779	30.11	1.34	12	0.06	2451.00	55020.00	112000	20221118	-34.11	59100	20221013	24.87	87900	-16.04	20230113	65700	12.33	20230314	112000	-34.11	20221118	59100	24.87	20221013	2.79	N	011390	5000	52 억	13600	N	N	90	N	N
88	20230717	100246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73500	-1000	5	-1.34	43305600	588	17.24	74500	74500	73500	96800	52200	74500	73648.98	1.29	0	-166	75900	75200	74200	73500	72500	74700	73000	53	22300	5000	52150	100	1	1056000	776	29.99	1.34	12	0.06	2451.00	55020.00	112000	20221118	-34.38	59100	20221013	24.37	87900	-16.38	20230113	65700	11.87	20230314	112000	-34.38	20221118	59100	24.37	20221013	2.79	N	011390	5000	52 억	13600	N	N	90	N	N
89	20230717	090246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74500	0	3	0.00	1564500	21	0.62	74500	74500	74500	96800	52200	74500	74500.00	1.29	0	-15	75900	75200	74200	73500	72500	74700	73000	53	22300	5000	52150	100	1	1056000	787	30.40	1.35	12	0.00	2451.00	55020.00	112000	20221118	-33.48	59100	20221013	26.06	87900	-15.24	20230113	65700	13.39	20230314	112000	-33.48	20221118	59100	26.06	20221013	2.79	N	011390	5000	52 억	13600	N	N	90	N	N
90	20230714	160245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74500	900	2	1.22	251839000	3405	176.52	74900	74900	73200	95600	51600	73600	73961.53	1.39	0	42	75133	74366	73933	73166	72733	74150	72950	53	22000	5000	51520	100	1	1056000	787	30.40	1.35	12	0.32	2451.00	55020.00	112000	20221118	-33.48	59100	20221013	26.06	87900	-15.24	20230113	65700	13.39	20230314	112000	-33.48	20221118	59100	26.06	20221013	2.87	N	011390	5000	52 억	14633	N	N	90	N	N
91	20230714	150247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74500	900	2	1.22	217114100	2938	152.31	74900	74900	73200	95600	51600	73600	73898.60	1.39	0	-253	75133	74366	73933	73166	72733	74150	72950	53	22000	5000	51520	100	1	1056000	787	30.40	1.35	12	0.28	2451.00	55020.00	112000	20221118	-33.48	59100	20221013	26.06	87900	-15.24	20230113	65700	13.39	20230314	112000	-33.48	20221118	59100	26.06	20221013	2.87	N	011390	5000	52 억	14633	N	N	7	N	N
92	20230714	140247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74500	900	2	1.22	178163700	2414	125.14	74900	74900	73200	95600	51600	73600	73804.35	1.39	0	-501	75133	74366	73933	73166	72733	74150	72950	53	22000	5000	51520	100	1	1056000	787	30.40	1.35	12	0.23	2451.00	55020.00	112000	20221118	-33.48	59100	20221013	26.06	87900	-15.24	20230113	65700	13.39	20230314	112000	-33.48	20221118	59100	26.06	20221013	2.87	N	011390	5000	52 억	14633	N	N	7	N	N
93	20230714	130244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73900	300	2	0.41	144106300	1955	101.35	74900	74900	73200	95600	51600	73600	73711.66	1.39	0	-722	75133	74366	73933	73166	72733	74150	72950	53	22000	5000	51520	100	1	1056000	780	30.15	1.34	12	0.19	2451.00	55020.00	112000	20221118	-34.02	59100	20221013	25.04	87900	-15.93	20230113	65700	12.48	20230314	112000	-34.02	20221118	59100	25.04	20221013	2.87	N	011390	5000	52 억	14633	N	N	7	N	N
94	20230714	120245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73300	-300	5	-0.41	140576800	1907	98.86	74900	74900	73200	95600	51600	73600	73716.20	1.39	0	-731	75133	74366	73933	73166	72733	74150	72950	53	22000	5000	51520	100	1	1056000	774	29.91	1.33	12	0.18	2451.00	55020.00	112000	20221118	-34.55	59100	20221013	24.03	87900	-16.61	20230113	65700	11.57	20230314	112000	-34.55	20221118	59100	24.03	20221013	2.87	N	011390	5000	52 억	14633	N	N	7	N	N
95	20230714	110246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73500	-100	5	-0.14	127646100	1731	89.74	74900	74900	73200	95600	51600	73600	73741.25	1.39	0	-698	75133	74366	73933	73166	72733	74150	72950	53	22000	5000	51520	100	1	1056000	776	29.99	1.34	12	0.16	2451.00	55020.00	112000	20221118	-34.38	59100	20221013	24.37	87900	-16.38	20230113	65700	11.87	20230314	112000	-34.38	20221118	59100	24.37	20221013	2.87	N	011390	5000	52 억	14633	N	N	7	N	N
96	20230714	100247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73600	0	3	0.00	90255700	1221	63.30	74900	74900	73500	95600	51600	73600	73919.49	1.39	0	-690	75133	74366	73933	73166	72733	74150	72950	53	22000	5000	51520	100	1	1056000	777	30.03	1.34	12	0.12	2451.00	55020.00	112000	20221118	-34.29	59100	20221013	24.53	87900	-16.27	20230113	65700	12.02	20230314	112000	-34.29	20221118	59100	24.53	20221013	2.87	N	011390	5000	52 억	14633	N	N	7	N	N
97	20230714	090246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73900	300	2	0.41	11952500	160	8.29	74900	74900	73800	95600	51600	73600	74703.12	1.39	0	-11	75133	74366	73933	73166	72733	74150	72950	53	22000	5000	51520	100	1	1056000	780	30.15	1.34	12	0.02	2451.00	55020.00	112000	20221118	-34.02	59100	20221013	25.04	87900	-15.93	20230113	65700	12.48	20230314	112000	-34.02	20221118	59100	25.04	20221013	2.87	N	011390	5000	52 억	14633	N	N	7	N	N
98	20230713	160245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73600	100	2	0.14	142175800	1927	76.14	73800	74700	73500	95500	51500	73500	73780.90	1.39	0	-39	75100	74300	73900	73100	72700	74100	72900	53	22000	5000	51450	100	1	1056000	777	30.03	1.34	12	0.18	2451.00	55020.00	112000	20221118	-34.29	59100	20221013	24.53	87900	-16.27	20230113	65700	12.02	20230314	112000	-34.29	20221118	59100	24.53	20221013	2.86	N	011390	5000	52 억	14673	N	N	7	N	N
99	20230713	150243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73800	300	2	0.41	132668900	1798	71.04	73800	74700	73500	95500	51500	73500	73786.93	1.39	0	-34	75100	74300	73900	73100	72700	74100	72900	53	22000	5000	51450	100	1	1056000	779	30.11	1.34	12	0.17	2451.00	55020.00	112000	20221118	-34.11	59100	20221013	24.87	87900	-16.04	20230113	65700	12.33	20230314	112000	-34.11	20221118	59100	24.87	20221013	2.86	N	011390	5000	52 억	14673	N	N	0	N	N
100	20230713	140243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73600	100	2	0.14	114901600	1557	61.52	73800	74700	73500	95500	51500	73500	73796.79	1.39	0	73	75100	74300	73900	73100	72700	74100	72900	53	22000	5000	51450	100	1	1056000	777	30.03	1.34	12	0.15	2451.00	55020.00	112000	20221118	-34.29	59100	20221013	24.53	87900	-16.27	20230113	65700	12.02	20230314	112000	-34.29	20221118	59100	24.53	20221013	2.86	N	011390	5000	52 억	14673	N	N	0	N	N
101	20230713	130244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73600	100	2	0.14	108718800	1473	58.20	73800	74700	73500	95500	51500	73500	73807.74	1.39	0	74	75100	74300	73900	73100	72700	74100	72900	53	22000	5000	51450	100	1	1056000	777	30.03	1.34	12	0.14	2451.00	55020.00	112000	20221118	-34.29	59100	20221013	24.53	87900	-16.27	20230113	65700	12.02	20230314	112000	-34.29	20221118	59100	24.53	20221013	2.86	N	011390	5000	52 억	14673	N	N	0	N	N
102	20230713	120241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73900	400	2	0.54	64328300	870	34.37	73800	74700	73700	95500	51500	73500	73940.57	1.39	0	77	75100	74300	73900	73100	72700	74100	72900	53	22000	5000	51450	100	1	1056000	780	30.15	1.34	12	0.08	2451.00	55020.00	112000	20221118	-34.02	59100	20221013	25.04	87900	-15.93	20230113	65700	12.48	20230314	112000	-34.02	20221118	59100	25.04	20221013	2.86	N	011390	5000	52 억	14673	N	N	0	N	N
103	20230713	110245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74100	600	2	0.82	40763900	551	21.77	73800	74700	73800	95500	51500	73500	73981.67	1.39	0	77	75100	74300	73900	73100	72700	74100	72900	53	22000	5000	51450	100	1	1056000	782	30.23	1.35	12	0.05	2451.00	55020.00	112000	20221118	-33.84	59100	20221013	25.38	87900	-15.70	20230113	65700	12.79	20230314	112000	-33.84	20221118	59100	25.38	20221013	2.86	N	011390	5000	52 억	14673	N	N	0	N	N
104	20230713	100245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73900	400	2	0.54	21088100	285	11.26	73800	74700	73800	95500	51500	73500	73993.33	1.39	0	6	75100	74300	73900	73100	72700	74100	72900	53	22000	5000	51450	100	1	1056000	780	30.15	1.34	12	0.03	2451.00	55020.00	112000	20221118	-34.02	59100	20221013	25.04	87900	-15.93	20230113	65700	12.48	20230314	112000	-34.02	20221118	59100	25.04	20221013	2.86	N	011390	5000	52 억	14673	N	N	0	N	N
105	20230713	090226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73800	300	2	0.41	1254600	17	0.67	73800	73800	73800	95500	51500	73500	73800.00	1.39	0	0	75100	74300	73900	73100	72700	74100	72900	53	22000	5000	51450	100	1	1056000	779	30.11	1.34	12	0.00	2451.00	55020.00	112000	20221118	-34.11	59100	20221013	24.87	87900	-16.04	20230113	65700	12.33	20230314	112000	-34.11	20221118	59100	24.87	20221013	2.86	N	011390	5000	52 억	14673	N	N	0	N	N
106	20230712	160242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73500	-300	5	-0.41	186925400	2526	87.25	74500	74700	73500	95900	51700	73800	74000.55	1.37	0	243	75733	74766	73633	72666	71533	74200	72100	53	22100	5000	51660	100	1	1056000	776	29.99	1.34	12	0.24	2451.00	55020.00	112000	20221118	-34.38	59100	20221013	24.37	87900	-16.38	20230113	65700	11.87	20230314	112000	-34.38	20221118	59100	24.37	20221013	2.85	N	011390	5000	52 억	14430	N	N	1	N	N
107	20230712	150242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73600	-200	5	-0.27	163964600	2214	76.48	74500	74700	73600	95900	51700	73800	74058.08	1.37	0	135	75733	74766	73633	72666	71533	74200	72100	53	22100	5000	51660	100	1	1056000	777	30.03	1.34	12	0.21	2451.00	55020.00	112000	20221118	-34.29	59100	20221013	24.53	87900	-16.27	20230113	65700	12.02	20230314	112000	-34.29	20221118	59100	24.53	20221013	2.85	N	011390	5000	52 억	14430	N	N	1	N	N
108	20230712	140240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74400	600	2	0.81	135711300	1831	63.25	74500	74700	73800	95900	51700	73800	74118.68	1.37	0	125	75733	74766	73633	72666	71533	74200	72100	53	22100	5000	51660	100	1	1056000	786	30.35	1.35	12	0.17	2451.00	55020.00	112000	20221118	-33.57	59100	20221013	25.89	87900	-15.36	20230113	65700	13.24	20230314	112000	-33.57	20221118	59100	25.89	20221013	2.85	N	011390	5000	52 억	14430	N	N	1	N	N
109	20230712	130241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74400	600	2	0.81	99714000	1345	46.46	74500	74700	73800	95900	51700	73800	74136.80	1.37	0	113	75733	74766	73633	72666	71533	74200	72100	53	22100	5000	51660	100	1	1056000	786	30.35	1.35	12	0.13	2451.00	55020.00	112000	20221118	-33.57	59100	20221013	25.89	87900	-15.36	20230113	65700	13.24	20230314	112000	-33.57	20221118	59100	25.89	20221013	2.85	N	011390	5000	52 억	14430	N	N	1	N	N
110	20230712	120242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74600	800	2	1.08	89740000	1211	41.83	74500	74700	73800	95900	51700	73800	74104.05	1.37	0	139	75733	74766	73633	72666	71533	74200	72100	53	22100	5000	51660	100	1	1056000	788	30.44	1.36	12	0.11	2451.00	55020.00	112000	20221118	-33.39	59100	20221013	26.23	87900	-15.13	20230113	65700	13.55	20230314	112000	-33.39	20221118	59100	26.23	20221013	2.85	N	011390	5000	52 억	14430	N	N	1	N	N
111	20230712	110242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74100	300	2	0.41	67625400	913	31.54	74500	74600	73800	95900	51700	73800	74069.44	1.37	0	161	75733	74766	73633	72666	71533	74200	72100	53	22100	5000	51660	100	1	1056000	782	30.23	1.35	12	0.09	2451.00	55020.00	112000	20221118	-33.84	59100	20221013	25.38	87900	-15.70	20230113	65700	12.79	20230314	112000	-33.84	20221118	59100	25.38	20221013	2.85	N	011390	5000	52 억	14430	N	N	1	N	N
112	20230712	100244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73900	100	2	0.14	55914000	755	26.08	74500	74600	73800	95900	51700	73800	74058.28	1.37	0	161	75733	74766	73633	72666	71533	74200	72100	53	22100	5000	51660	100	1	1056000	780	30.15	1.34	12	0.07	2451.00	55020.00	112000	20221118	-34.02	59100	20221013	25.04	87900	-15.93	20230113	65700	12.48	20230314	112000	-34.02	20221118	59100	25.04	20221013	2.85	N	011390	5000	52 억	14430	N	N	1	N	N
113	20230712	090242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73900	100	2	0.14	2148100	29	1.00	74500	74500	73900	95900	51700	73800	74072.41	1.37	0	-7	75733	74766	73633	72666	71533	74200	72100	53	22100	5000	51660	100	1	1056000	780	30.15	1.34	12	0.00	2451.00	55020.00	112000	20221118	-34.02	59100	20221013	25.04	87900	-15.93	20230113	65700	12.48	20230314	112000	-34.02	20221118	59100	25.04	20221013	2.85	N	011390	5000	52 억	14430	N	N	1	N	N
114	20230711	160240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73800	-400	5	-0.54	212340800	2895	76.53	74200	74600	72500	96400	52000	74200	73346.49	1.35	0	223	77000	75600	73600	72200	70200	76300	72900	53	22200	5000	51940	100	1	1056000	779	30.11	1.34	12	0.27	2451.00	55020.00	112000	20221118	-34.11	59100	20221013	24.87	87900	-16.04	20230113	65700	12.33	20230314	112000	-34.11	20221118	59100	24.87	20221013	2.87	N	011390	5000	52 억	14227	N	N	1	N	N
115	20230711	150239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73100	-1100	5	-1.48	189068400	2578	68.15	74200	74600	72500	96400	52000	74200	73339.18	1.35	0	201	77000	75600	73600	72200	70200	76300	72900	53	22200	5000	51940	100	1	1056000	772	29.82	1.33	12	0.24	2451.00	55020.00	112000	20221118	-34.73	59100	20221013	23.69	87900	-16.84	20230113	65700	11.26	20230314	112000	-34.73	20221118	59100	23.69	20221013	2.87	N	011390	5000	52 억	14227	N	N	0	N	N
116	20230711	140238	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73300	-900	5	-1.21	149737200	2040	53.93	74200	74600	72500	96400	52000	74200	73400.59	1.35	0	213	77000	75600	73600	72200	70200	76300	72900	53	22200	5000	51940	100	1	1056000	774	29.91	1.33	12	0.19	2451.00	55020.00	112000	20221118	-34.55	59100	20221013	24.03	87900	-16.61	20230113	65700	11.57	20230314	112000	-34.55	20221118	59100	24.03	20221013	2.87	N	011390	5000	52 억	14227	N	N	0	N	N
117	20230711	130237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73200	-1000	5	-1.35	128425800	1749	46.23	74200	74600	72500	96400	52000	74200	73428.13	1.35	0	262	77000	75600	73600	72200	70200	76300	72900	53	22200	5000	51940	100	1	1056000	773	29.87	1.33	12	0.17	2451.00	55020.00	112000	20221118	-34.64	59100	20221013	23.86	87900	-16.72	20230113	65700	11.42	20230314	112000	-34.64	20221118	59100	23.86	20221013	2.87	N	011390	5000	52 억	14227	N	N	0	N	N
118	20230711	120240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73200	-1000	5	-1.35	108649900	1479	39.10	74200	74600	72500	96400	52000	74200	73461.73	1.35	0	367	77000	75600	73600	72200	70200	76300	72900	53	22200	5000	51940	100	1	1056000	773	29.87	1.33	12	0.14	2451.00	55020.00	112000	20221118	-34.64	59100	20221013	23.86	87900	-16.72	20230113	65700	11.42	20230314	112000	-34.64	20221118	59100	23.86	20221013	2.87	N	011390	5000	52 억	14227	N	N	0	N	N
119	20230711	110242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73500	-700	5	-0.94	91821700	1249	33.02	74200	74600	72500	96400	52000	74200	73516.17	1.35	0	377	77000	75600	73600	72200	70200	76300	72900	53	22200	5000	51940	100	1	1056000	776	29.99	1.34	12	0.12	2451.00	55020.00	112000	20221118	-34.38	59100	20221013	24.37	87900	-16.38	20230113	65700	11.87	20230314	112000	-34.38	20221118	59100	24.37	20221013	2.87	N	011390	5000	52 억	14227	N	N	0	N	N
120	20230711	100240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73600	-600	5	-0.81	73583600	1000	26.43	74200	74600	72500	96400	52000	74200	73583.60	1.35	0	350	77000	75600	73600	72200	70200	76300	72900	53	22200	5000	51940	100	1	1056000	777	30.03	1.34	12	0.09	2451.00	55020.00	112000	20221118	-34.29	59100	20221013	24.53	87900	-16.27	20230113	65700	12.02	20230314	112000	-34.29	20221118	59100	24.53	20221013	2.87	N	011390	5000	52 억	14227	N	N	0	N	N
121	20230711	090239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74200	0	3	0.00	296800	4	0.11	74200	74200	74200	96400	52000	74200	74200.00	1.35	0	0	77000	75600	73600	72200	70200	76300	72900	53	22200	5000	51940	100	1	1056000	784	30.27	1.35	12	0.00	2451.00	55020.00	112000	20221118	-33.75	59100	20221013	25.55	87900	-15.59	20230113	65700	12.94	20230314	112000	-33.75	20221118	59100	25.55	20221013	2.87	N	011390	5000	52 억	14227	N	N	0	N	N
122	20230710	160239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74200	1100	2	1.50	279410600	3783	32.57	73100	75000	71600	95000	51200	73100	73859.93	1.25	0	913	78033	75566	73533	71066	69033	76800	72300	53	21900	5000	51170	100	1	1056000	784	30.27	1.35	12	0.36	2451.00	55020.00	112000	20221118	-33.75	59100	20221013	25.55	87900	-15.59	20230113	65700	12.94	20230314	112000	-33.75	20221118	59100	25.55	20221013	2.84	N	011390	5000	52 억	13166	N	N	0	N	N
123	20230710	150239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74000	900	2	1.23	265767000	3599	30.98	73100	75000	71600	95000	51200	73100	73845.09	1.25	0	902	78033	75566	73533	71066	69033	76800	72300	53	21900	5000	51170	100	1	1056000	781	30.19	1.34	12	0.34	2451.00	55020.00	112000	20221118	-33.93	59100	20221013	25.21	87900	-15.81	20230113	65700	12.63	20230314	112000	-33.93	20221118	59100	25.21	20221013	2.84	N	011390	5000	52 억	13166	N	N	0	N	N
124	20230710	140237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74300	1200	2	1.64	226115300	3064	26.38	73100	75000	71600	95000	51200	73100	73797.88	1.25	0	812	78033	75566	73533	71066	69033	76800	72300	53	21900	5000	51170	100	1	1056000	785	30.31	1.35	12	0.29	2451.00	55020.00	112000	20221118	-33.66	59100	20221013	25.72	87900	-15.47	20230113	65700	13.09	20230314	112000	-33.66	20221118	59100	25.72	20221013	2.84	N	011390	5000	52 억	13166	N	N	0	N	N
125	20230710	130235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74300	1200	2	1.64	183502500	2491	21.44	73100	74600	71600	95000	51200	73100	73666.65	1.25	0	617	78033	75566	73533	71066	69033	76800	72300	53	21900	5000	51170	100	1	1056000	785	30.31	1.35	12	0.24	2451.00	55020.00	112000	20221118	-33.66	59100	20221013	25.72	87900	-15.47	20230113	65700	13.09	20230314	112000	-33.66	20221118	59100	25.72	20221013	2.84	N	011390	5000	52 억	13166	N	N	0	N	N
126	20230710	120240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74000	900	2	1.23	117981100	1610	13.86	73100	74400	71600	95000	51200	73100	73280.41	1.25	0	203	78033	75566	73533	71066	69033	76800	72300	53	21900	5000	51170	100	1	1056000	781	30.19	1.34	12	0.15	2451.00	55020.00	112000	20221118	-33.93	59100	20221013	25.21	87900	-15.81	20230113	65700	12.63	20230314	112000	-33.93	20221118	59100	25.21	20221013	2.84	N	011390	5000	52 억	13166	N	N	0	N	N
127	20230710	110240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73900	800	2	1.09	85688300	1174	10.11	73100	74200	71600	95000	51200	73100	72988.14	1.25	0	88	78033	75566	73533	71066	69033	76800	72300	53	21900	5000	51170	100	1	1056000	780	30.15	1.34	12	0.11	2451.00	55020.00	112000	20221118	-34.02	59100	20221013	25.04	87900	-15.93	20230113	65700	12.48	20230314	112000	-34.02	20221118	59100	25.04	20221013	2.84	N	011390	5000	52 억	13166	N	N	0	N	N
128	20230710	100239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72900	-200	5	-0.27	58683800	808	6.96	73100	74200	71600	95000	51200	73100	72627.30	1.25	0	-45	78033	75566	73533	71066	69033	76800	72300	53	21900	5000	51170	100	1	1056000	770	29.74	1.32	12	0.08	2451.00	55020.00	112000	20221118	-34.91	59100	20221013	23.35	87900	-17.06	20230113	65700	10.96	20230314	112000	-34.91	20221118	59100	23.35	20221013	2.84	N	011390	5000	52 억	13166	N	N	0	N	N
129	20230710	090238	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71600	-1500	5	-2.05	6854200	94	0.81	73100	74200	71600	95000	51200	73100	72913.04	1.25	0	-31	78033	75566	73533	71066	69033	76800	72300	53	21900	5000	51170	100	1	1056000	756	29.21	1.30	12	0.01	2451.00	55020.00	112000	20221118	-36.07	59100	20221013	21.15	87900	-18.54	20230113	65700	8.98	20230314	112000	-36.07	20221118	59100	21.15	20221013	2.84	N	011390	5000	52 억	13166	N	N	0	N	N
130	20230707	160236	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73100	1200	2	1.67	851803700	11559	117.77	72400	76000	71500	93400	50400	71900	73691.97	1.26	0	44	77500	74700	73000	70200	68500	73850	69350	53	21500	5000	50330	100	1	1056000	772	29.82	1.33	12	1.09	2451.00	55020.00	112000	20221118	-34.73	59100	20221013	23.69	87900	-16.84	20230113	65700	11.26	20230314	112000	-34.73	20221118	59100	23.69	20221013	2.85	N	011390	5000	52 억	13259	N	N	0	N	N
131	20230707	150238	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73400	1500	2	2.09	837255500	11360	115.74	72400	76000	71500	93400	50400	71900	73702.23	1.26	0	45	77500	74700	73000	70200	68500	73850	69350	53	21500	5000	50330	100	1	1056000	775	29.95	1.33	12	1.08	2451.00	55020.00	112000	20221118	-34.46	59100	20221013	24.20	87900	-16.50	20230113	65700	11.72	20230314	112000	-34.46	20221118	59100	24.20	20221013	2.85	N	011390	5000	52 억	13259	N	N	0	N	N
132	20230707	140241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73800	1900	2	2.64	804914900	10920	111.26	72400	76000	71500	93400	50400	71900	73710.32	1.26	0	57	77500	74700	73000	70200	68500	73850	69350	53	21500	5000	50330	100	1	1056000	779	30.11	1.34	12	1.03	2451.00	55020.00	112000	20221118	-34.11	59100	20221013	24.87	87900	-16.04	20230113	65700	12.33	20230314	112000	-34.11	20221118	59100	24.87	20221013	2.85	N	011390	5000	52 억	13259	N	N	0	N	N
133	20230707	130239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74100	2200	2	3.06	759445700	10303	104.97	72400	76000	71500	93400	50400	71900	73711.30	1.26	0	85	77500	74700	73000	70200	68500	73850	69350	53	21500	5000	50330	100	1	1056000	782	30.23	1.35	12	0.98	2451.00	55020.00	112000	20221118	-33.84	59100	20221013	25.38	87900	-15.70	20230113	65700	12.79	20230314	112000	-33.84	20221118	59100	25.38	20221013	2.85	N	011390	5000	52 억	13259	N	N	0	N	N
134	20230707	120239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73000	1100	2	1.53	727744500	9874	100.60	72400	76000	71500	93400	50400	71900	73703.29	1.26	0	121	77500	74700	73000	70200	68500	73850	69350	53	21500	5000	50330	100	1	1056000	771	29.78	1.33	12	0.94	2451.00	55020.00	112000	20221118	-34.82	59100	20221013	23.52	87900	-16.95	20230113	65700	11.11	20230314	112000	-34.82	20221118	59100	23.52	20221013	2.85	N	011390	5000	52 억	13259	N	N	0	N	N
135	20230707	110239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73700	1800	2	2.50	584812500	7933	80.83	72400	76000	71500	93400	50400	71900	73719.19	1.26	0	3	77500	74700	73000	70200	68500	73850	69350	53	21500	5000	50330	100	1	1056000	778	30.07	1.34	12	0.75	2451.00	55020.00	112000	20221118	-34.20	59100	20221013	24.70	87900	-16.15	20230113	65700	12.18	20230314	112000	-34.20	20221118	59100	24.70	20221013	2.85	N	011390	5000	52 억	13259	N	N	0	N	N
136	20230707	100238	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73100	1200	2	1.67	143831200	1990	20.28	72400	73200	71500	93400	50400	71900	72277.17	1.26	0	56	77500	74700	73000	70200	68500	73850	69350	53	21500	5000	50330	100	1	1056000	772	29.82	1.33	12	0.19	2451.00	55020.00	112000	20221118	-34.73	59100	20221013	23.69	87900	-16.84	20230113	65700	11.26	20230314	112000	-34.73	20221118	59100	23.69	20221013	2.85	N	011390	5000	52 억	13259	N	N	0	N	N
137	20230707	090237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72200	300	2	0.42	13875600	192	1.96	72400	72400	71900	93400	50400	71900	72270.68	1.26	0	-48	77500	74700	73000	70200	68500	73850	69350	53	21500	5000	50330	100	1	1056000	762	29.46	1.31	12	0.02	2451.00	55020.00	112000	20221118	-35.54	59100	20221013	22.17	87900	-17.86	20230113	65700	9.89	20230314	112000	-35.54	20221118	59100	22.17	20221013	2.85	N	011390	5000	52 억	13259	N	N	0	N	N
138	20230706	160237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71900	-3200	5	-4.26	709238200	9774	94.82	75100	75800	71300	97600	52600	75100	72564.37	1.34	0	-1002	80166	77632	76266	73732	72366	76950	73050	53	22500	5000	52570	100	1	1056000	759	29.33	1.31	12	0.93	2451.00	55020.00	112000	20221118	-35.80	59100	20221013	21.66	87900	-18.20	20230113	65700	9.44	20230314	112000	-35.80	20221118	59100	21.66	20221013	2.88	N	011390	5000	52 억	14118	N	N	0	N	N
139	20230706	150238	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71800	-3300	5	-4.39	671099000	9243	89.67	75100	75800	71300	97600	52600	75100	72606.19	1.34	0	-971	80166	77632	76266	73732	72366	76950	73050	53	22500	5000	52570	100	1	1056000	758	29.29	1.30	12	0.88	2451.00	55020.00	112000	20221118	-35.89	59100	20221013	21.49	87900	-18.32	20230113	65700	9.28	20230314	112000	-35.89	20221118	59100	21.49	20221013	2.88	N	011390	5000	52 억	14118	N	N	0	N	N
140	20230706	140237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72000	-3100	5	-4.13	625327500	8605	83.48	75100	75800	71300	97600	52600	75100	72670.25	1.34	0	-797	80166	77632	76266	73732	72366	76950	73050	53	22500	5000	52570	100	1	1056000	760	29.38	1.31	12	0.81	2451.00	55020.00	112000	20221118	-35.71	59100	20221013	21.83	87900	-18.09	20230113	65700	9.59	20230314	112000	-35.71	20221118	59100	21.83	20221013	2.88	N	011390	5000	52 억	14118	N	N	0	N	N
141	20230706	130236	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	71800	-3300	5	-4.39	520400800	7141	69.28	75100	75800	71500	97600	52600	75100	72875.06	1.34	0	-646	80166	77632	76266	73732	72366	76950	73050	53	22500	5000	52570	100	1	1056000	758	29.29	1.30	12	0.68	2451.00	55020.00	112000	20221118	-35.89	59100	20221013	21.49	87900	-18.32	20230113	65700	9.28	20230314	112000	-35.89	20221118	59100	21.49	20221013	2.88	N	011390	5000	52 억	14118	N	N	0	N	N
142	20230706	120237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72500	-2600	5	-3.46	397702100	5433	52.71	75100	75800	72000	97600	52600	75100	73201.20	1.34	0	-622	80166	77632	76266	73732	72366	76950	73050	53	22500	5000	52570	100	1	1056000	766	29.58	1.32	12	0.51	2451.00	55020.00	112000	20221118	-35.27	59100	20221013	22.67	87900	-17.52	20230113	65700	10.35	20230314	112000	-35.27	20221118	59100	22.67	20221013	2.88	N	011390	5000	52 억	14118	N	N	0	N	N
143	20230706	110239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72500	-2600	5	-3.46	314868000	4288	41.60	75100	75800	72400	97600	52600	75100	73430.04	1.34	0	-278	80166	77632	76266	73732	72366	76950	73050	53	22500	5000	52570	100	1	1056000	766	29.58	1.32	12	0.41	2451.00	55020.00	112000	20221118	-35.27	59100	20221013	22.67	87900	-17.52	20230113	65700	10.35	20230314	112000	-35.27	20221118	59100	22.67	20221013	2.88	N	011390	5000	52 억	14118	N	N	0	N	N
144	20230706	100236	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73500	-1600	5	-2.13	173342300	2349	22.79	75100	75800	73000	97600	52600	75100	73794.08	1.34	0	-597	80166	77632	76266	73732	72366	76950	73050	53	22500	5000	52570	100	1	1056000	776	29.99	1.34	12	0.22	2451.00	55020.00	112000	20221118	-34.38	59100	20221013	24.37	87900	-16.38	20230113	65700	11.87	20230314	112000	-34.38	20221118	59100	24.37	20221013	2.88	N	011390	5000	52 억	14118	N	N	0	N	N
145	20230706	090236	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	74600	-500	5	-0.67	26628400	355	3.44	75100	75800	74600	97600	52600	75100	75009.58	1.34	0	-306	80166	77632	76266	73732	72366	76950	73050	53	22500	5000	52570	100	1	1056000	788	30.44	1.36	12	0.03	2451.00	55020.00	112000	20221118	-33.39	59100	20221013	26.23	87900	-15.13	20230113	65700	13.55	20230314	112000	-33.39	20221118	59100	26.23	20221013	2.88	N	011390	5000	52 억	14118	N	N	0	N	N
146	20230705	160237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	75100	-3100	5	-3.96	780999300	10283	290.23	78800	78800	74900	101600	54800	78200	75952.77	1.46	0	-1140	79133	78666	77933	77466	76733	78300	77100	53	23400	5000	54740	100	1	1056000	793	30.64	1.36	12	0.97	2451.00	55020.00	112000	20221118	-32.95	59100	20221013	27.07	87900	-14.56	20230113	65700	14.31	20230314	112000	-32.95	20221118	59100	27.07	20221013	2.84	N	011390	5000	52 억	15366	N	N	0	N	N
147	20230705	150235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	75100	-3100	5	-3.96	755606900	9945	280.69	78800	78800	74900	101600	54800	78200	75978.57	1.46	0	-1103	79133	78666	77933	77466	76733	78300	77100	53	23400	5000	54740	100	1	1056000	793	30.64	1.36	12	0.94	2451.00	55020.00	112000	20221118	-32.95	59100	20221013	27.07	87900	-14.56	20230113	65700	14.31	20230314	112000	-32.95	20221118	59100	27.07	20221013	2.84	N	011390	5000	52 억	15366	N	N	0	N	N
148	20230705	140234	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	75200	-3000	5	-3.84	645398100	8478	239.29	78800	78800	75100	101600	54800	78200	76126.22	1.46	0	-722	79133	78666	77933	77466	76733	78300	77100	53	23400	5000	54740	100	1	1056000	794	30.68	1.37	12	0.80	2451.00	55020.00	112000	20221118	-32.86	59100	20221013	27.24	87900	-14.45	20230113	65700	14.46	20230314	112000	-32.86	20221118	59100	27.24	20221013	2.84	N	011390	5000	52 억	15366	N	N	0	N	N
149	20230705	130234	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	75500	-2700	5	-3.45	563282600	7389	208.55	78800	78800	75100	101600	54800	78200	76232.59	1.46	0	-223	79133	78666	77933	77466	76733	78300	77100	53	23400	5000	54740	100	1	1056000	797	30.80	1.37	12	0.70	2451.00	55020.00	112000	20221118	-32.59	59100	20221013	27.75	87900	-14.11	20230113	65700	14.92	20230314	112000	-32.59	20221118	59100	27.75	20221013	2.84	N	011390	5000	52 억	15366	N	N	0	N	N
150	20230705	120234	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	75200	-3000	5	-3.84	507050700	6642	187.47	78800	78800	75200	101600	54800	78200	76340.06	1.46	0	-183	79133	78666	77933	77466	76733	78300	77100	53	23400	5000	54740	100	1	1056000	794	30.68	1.37	12	0.63	2451.00	55020.00	112000	20221118	-32.86	59100	20221013	27.24	87900	-14.45	20230113	65700	14.46	20230314	112000	-32.86	20221118	59100	27.24	20221013	2.84	N	011390	5000	52 억	15366	N	N	0	N	N
151	20230705	110235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	76100	-2100	5	-2.69	359244700	4689	132.35	78800	78800	75700	101600	54800	78200	76614.35	1.46	0	195	79133	78666	77933	77466	76733	78300	77100	53	23400	5000	54740	100	1	1056000	804	31.05	1.38	12	0.44	2451.00	55020.00	112000	20221118	-32.05	59100	20221013	28.76	87900	-13.42	20230113	65700	15.83	20230314	112000	-32.05	20221118	59100	28.76	20221013	2.84	N	011390	5000	52 억	15366	N	N	0	N	N
152	20230705	100235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77000	-1200	5	-1.53	145148800	1877	52.98	78800	78800	77000	101600	54800	78200	77330.21	1.46	0	-40	79133	78666	77933	77466	76733	78300	77100	53	23400	5000	54740	100	1	1056000	813	31.42	1.40	12	0.18	2451.00	55020.00	112000	20221118	-31.25	59100	20221013	30.29	87900	-12.40	20230113	65700	17.20	20230314	112000	-31.25	20221118	59100	30.29	20221013	2.84	N	011390	5000	52 억	15366	N	N	0	N	N
153	20230705	090234	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78300	100	2	0.13	3447400	44	1.24	78800	78800	78300	101600	54800	78200	78350.00	1.46	0	-20	79133	78666	77933	77466	76733	78300	77100	53	23400	5000	54740	100	1	1056000	827	31.95	1.42	12	0.00	2451.00	55020.00	112000	20221118	-30.09	59100	20221013	32.49	87900	-10.92	20230113	65700	19.18	20230314	112000	-30.09	20221118	59100	32.49	20221013	2.84	N	011390	5000	52 억	15366	N	N	0	N	N
154	20230704	160233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78200	800	2	1.03	273546600	3521	82.04	78300	78400	77200	100600	54200	77400	77684.76	1.42	0	358	79666	78532	77866	76732	76066	78200	76400	53	23200	5000	54180	100	1	1056000	826	31.91	1.42	12	0.33	2451.00	55020.00	112000	20221118	-30.18	59100	20221013	32.32	87900	-11.04	20230113	65700	19.03	20230314	112000	-30.18	20221118	59100	32.32	20221013	2.82	N	011390	5000	52 억	14956	N	N	0	N	N
155	20230704	150232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77900	500	2	0.65	233400700	3007	70.06	78300	78400	77200	100600	54200	77400	77619.12	1.42	0	271	79666	78532	77866	76732	76066	78200	76400	53	23200	5000	54180	100	1	1056000	823	31.78	1.42	12	0.28	2451.00	55020.00	112000	20221118	-30.45	59100	20221013	31.81	87900	-11.38	20230113	65700	18.57	20230314	112000	-30.45	20221118	59100	31.81	20221013	2.82	N	011390	5000	52 억	14956	N	N	0	N	N
156	20230704	140233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77600	200	2	0.26	193445600	2493	58.08	78300	78400	77200	100600	54200	77400	77595.51	1.42	0	149	79666	78532	77866	76732	76066	78200	76400	53	23200	5000	54180	100	1	1056000	819	31.66	1.41	12	0.24	2451.00	55020.00	112000	20221118	-30.71	59100	20221013	31.30	87900	-11.72	20230113	65700	18.11	20230314	112000	-30.71	20221118	59100	31.30	20221013	2.82	N	011390	5000	52 억	14956	N	N	0	N	N
157	20230704	130231	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77900	500	2	0.65	183887800	2370	55.22	78300	78400	77200	100600	54200	77400	77589.79	1.42	0	134	79666	78532	77866	76732	76066	78200	76400	53	23200	5000	54180	100	1	1056000	823	31.78	1.42	12	0.22	2451.00	55020.00	112000	20221118	-30.45	59100	20221013	31.81	87900	-11.38	20230113	65700	18.57	20230314	112000	-30.45	20221118	59100	31.81	20221013	2.82	N	011390	5000	52 억	14956	N	N	0	N	N
158	20230704	120233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77400	0	3	0.00	168842600	2176	50.70	78300	78400	77200	100600	54200	77400	77593.11	1.42	0	-3	79666	78532	77866	76732	76066	78200	76400	53	23200	5000	54180	100	1	1056000	817	31.58	1.41	12	0.21	2451.00	55020.00	112000	20221118	-30.89	59100	20221013	30.96	87900	-11.95	20230113	65700	17.81	20230314	112000	-30.89	20221118	59100	30.96	20221013	2.82	N	011390	5000	52 억	14956	N	N	0	N	N
159	20230704	110230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77200	-200	5	-0.26	144499400	1862	43.38	78300	78400	77200	100600	54200	77400	77604.40	1.42	0	-38	79666	78532	77866	76732	76066	78200	76400	53	23200	5000	54180	100	1	1056000	815	31.50	1.40	12	0.18	2451.00	55020.00	112000	20221118	-31.07	59100	20221013	30.63	87900	-12.17	20230113	65700	17.50	20230314	112000	-31.07	20221118	59100	30.63	20221013	2.82	N	011390	5000	52 억	14956	N	N	0	N	N
160	20230704	100230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77700	300	2	0.39	75854300	975	22.72	78300	78400	77400	100600	54200	77400	77799.28	1.42	0	-102	79666	78532	77866	76732	76066	78200	76400	53	23200	5000	54180	100	1	1056000	821	31.70	1.41	12	0.09	2451.00	55020.00	112000	20221118	-30.62	59100	20221013	31.47	87900	-11.60	20230113	65700	18.26	20230314	112000	-30.62	20221118	59100	31.47	20221013	2.82	N	011390	5000	52 억	14956	N	N	0	N	N
161	20230704	090230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78200	800	2	1.03	13824500	178	4.15	78300	78300	77500	100600	54200	77400	77665.73	1.42	0	-137	79666	78532	77866	76732	76066	78200	76400	53	23200	5000	54180	100	1	1056000	826	31.91	1.42	12	0.02	2451.00	55020.00	112000	20221118	-30.18	59100	20221013	32.32	87900	-11.04	20230113	65700	19.03	20230314	112000	-30.18	20221118	59100	32.32	20221013	2.82	N	011390	5000	52 억	14956	N	N	0	N	N
162	20230703	160229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77400	-1300	5	-1.65	334699900	4292	99.19	78700	79000	77200	102300	55100	78700	77983.08	1.50	0	-905	80233	79466	77933	77166	75633	79850	77550	53	23600	5000	55090	100	1	1056000	817	31.58	1.41	12	0.41	2451.00	55020.00	112000	20221118	-30.89	59100	20221013	30.96	87900	-11.95	20230113	65700	17.81	20230314	112000	-30.89	20221118	59100	30.96	20221013	2.90	N	011390	5000	52 억	15841	N	N	0	N	N
163	20230703	150231	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77200	-1500	5	-1.91	313109500	4013	92.74	78700	79000	77200	102300	55100	78700	78023.80	1.50	0	-859	80233	79466	77933	77166	75633	79850	77550	53	23600	5000	55090	100	1	1056000	815	31.50	1.40	12	0.38	2451.00	55020.00	112000	20221118	-31.07	59100	20221013	30.63	87900	-12.17	20230113	65700	17.50	20230314	112000	-31.07	20221118	59100	30.63	20221013	2.90	N	011390	5000	52 억	15841	N	N	0	N	N
164	20230703	140230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77500	-1200	5	-1.52	252229600	3228	74.60	78700	79000	77500	102300	55100	78700	78138.04	1.50	0	-561	80233	79466	77933	77166	75633	79850	77550	53	23600	5000	55090	100	1	1056000	818	31.62	1.41	12	0.31	2451.00	55020.00	112000	20221118	-30.80	59100	20221013	31.13	87900	-11.83	20230113	65700	17.96	20230314	112000	-30.80	20221118	59100	31.13	20221013	2.90	N	011390	5000	52 억	15841	N	N	0	N	N
165	20230703	130229	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77800	-900	5	-1.14	217019600	2775	64.13	78700	79000	77600	102300	55100	78700	78205.26	1.50	0	-467	80233	79466	77933	77166	75633	79850	77550	53	23600	5000	55090	100	1	1056000	822	31.74	1.41	12	0.26	2451.00	55020.00	112000	20221118	-30.54	59100	20221013	31.64	87900	-11.49	20230113	65700	18.42	20230314	112000	-30.54	20221118	59100	31.64	20221013	2.90	N	011390	5000	52 억	15841	N	N	0	N	N
166	20230703	120230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78100	-600	5	-0.76	141880300	1810	41.83	78700	79000	77800	102300	55100	78700	78386.91	1.50	0	16	80233	79466	77933	77166	75633	79850	77550	53	23600	5000	55090	100	1	1056000	825	31.86	1.42	12	0.17	2451.00	55020.00	112000	20221118	-30.27	59100	20221013	32.15	87900	-11.15	20230113	65700	18.87	20230314	112000	-30.27	20221118	59100	32.15	20221013	2.90	N	011390	5000	52 억	15841	N	N	0	N	N
167	20230703	110230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78000	-700	5	-0.89	134224300	1712	39.57	78700	79000	77800	102300	55100	78700	78402.04	1.50	0	20	80233	79466	77933	77166	75633	79850	77550	53	23600	5000	55090	100	1	1056000	824	31.82	1.42	12	0.16	2451.00	55020.00	112000	20221118	-30.36	59100	20221013	31.98	87900	-11.26	20230113	65700	18.72	20230314	112000	-30.36	20221118	59100	31.98	20221013	2.90	N	011390	5000	52 억	15841	N	N	0	N	N
168	20230703	100226	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78500	-200	5	-0.25	101666100	1296	29.95	78700	79000	77800	102300	55100	78700	78446.06	1.50	0	41	80233	79466	77933	77166	75633	79850	77550	53	23600	5000	55090	100	1	1056000	829	32.03	1.43	12	0.12	2451.00	55020.00	112000	20221118	-29.91	59100	20221013	32.83	87900	-10.69	20230113	65700	19.48	20230314	112000	-29.91	20221118	59100	32.83	20221013	2.90	N	011390	5000	52 억	15841	N	N	0	N	N
169	20230703	090227	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78400	-300	5	-0.38	11016100	140	3.24	78700	78700	78300	102300	55100	78700	78686.43	1.50	0	-7	80233	79466	77933	77166	75633	79850	77550	53	23600	5000	55090	100	1	1056000	828	31.99	1.42	12	0.01	2451.00	55020.00	112000	20221118	-30.00	59100	20221013	32.66	87900	-10.81	20230113	65700	19.33	20230314	112000	-30.00	20221118	59100	32.66	20221013	2.90	N	011390	5000	52 억	15841	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History