KissMeData/004090/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

39 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	20230630	160148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10370	-10	5	-0.10	274336150	26454	56.56	10400	10440	10320	13490	7270	10380	10370.31	1.26	0	-490	10540	10460	10420	10340	10300	10440	10320	63	3110	500	6430	10	1	12694120	1316	11.82	0.78	12	0.21	877.00	13361.00	13900	20220823	-25.40	9750	20220930	6.36	12600	-17.70	20230213	9750	6.36	20230103	13900	-25.40	20220823	9750	6.36	20220930	3.84	N	004090	500	63 억	160356	N	N	1	N	N
3	20230630	150148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10370	-10	5	-0.10	224849950	21679	46.35	10400	10440	10320	13490	7270	10380	10371.79	1.26	0	-329	10540	10460	10420	10340	10300	10440	10320	63	3110	500	6430	10	1	12694120	1316	11.82	0.78	12	0.17	877.00	13361.00	13900	20220823	-25.40	9750	20220930	6.36	12600	-17.70	20230213	9750	6.36	20230103	13900	-25.40	20220823	9750	6.36	20220930	3.84	N	004090	500	63 억	160356	N	N	1	N	N
4	20230630	140148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10390	10	2	0.10	173551410	16731	35.77	10400	10440	10320	13490	7270	10380	10373.04	1.26	0	-115	10540	10460	10420	10340	10300	10440	10320	63	3110	500	6430	10	1	12694120	1319	11.85	0.78	12	0.13	877.00	13361.00	13900	20220823	-25.25	9750	20220930	6.56	12600	-17.54	20230213	9750	6.56	20230103	13900	-25.25	20220823	9750	6.56	20220930	3.84	N	004090	500	63 억	160356	N	N	1	N	N
5	20230630	130149	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10370	-10	5	-0.10	141853700	13674	29.23	10400	10440	10320	13490	7270	10380	10373.97	1.26	0	395	10540	10460	10420	10340	10300	10440	10320	63	3110	500	6430	10	1	12694120	1316	11.82	0.78	12	0.11	877.00	13361.00	13900	20220823	-25.40	9750	20220930	6.36	12600	-17.70	20230213	9750	6.36	20230103	13900	-25.40	20220823	9750	6.36	20220930	3.84	N	004090	500	63 억	160356	N	N	1	N	N
6	20230630	120147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10400	20	2	0.19	125237960	12074	25.81	10400	10440	10320	13490	7270	10380	10372.53	1.26	0	331	10540	10460	10420	10340	10300	10440	10320	63	3110	500	6430	10	1	12694120	1320	11.86	0.78	12	0.10	877.00	13361.00	13900	20220823	-25.18	9750	20220930	6.67	12600	-17.46	20230213	9750	6.67	20230103	13900	-25.18	20220823	9750	6.67	20220930	3.84	N	004090	500	63 억	160356	N	N	1	N	N
7	20230630	110148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10370	-10	5	-0.10	109592340	10569	22.60	10400	10440	10320	13490	7270	10380	10369.23	1.26	0	119	10540	10460	10420	10340	10300	10440	10320	63	3110	500	6430	10	1	12694120	1316	11.82	0.78	12	0.08	877.00	13361.00	13900	20220823	-25.40	9750	20220930	6.36	12600	-17.70	20230213	9750	6.36	20230103	13900	-25.40	20220823	9750	6.36	20220930	3.84	N	004090	500	63 억	160356	N	N	1	N	N
8	20230630	100148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10380	0	3	0.00	78774670	7598	16.24	10400	10440	10320	13490	7270	10380	10367.82	1.26	0	-536	10540	10460	10420	10340	10300	10440	10320	63	3110	500	6430	10	1	12694120	1318	11.84	0.78	12	0.06	877.00	13361.00	13900	20220823	-25.32	9750	20220930	6.46	12600	-17.62	20230213	9750	6.46	20230103	13900	-25.32	20220823	9750	6.46	20220930	3.84	N	004090	500	63 억	160356	N	N	1	N	N
9	20230630	090149	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10400	20	2	0.19	1112800	107	0.23	10400	10400	10400	13490	7270	10380	10400.00	1.26	0	0	10540	10460	10420	10340	10300	10440	10320	63	3110	500	6430	10	1	12694120	1320	11.86	0.78	12	0.00	877.00	13361.00	13900	20220823	-25.18	9750	20220930	6.67	12600	-17.46	20230213	9750	6.67	20230103	13900	-25.18	20220823	9750	6.67	20220930	3.84	N	004090	500	63 억	160356	N	N	1	N	N
10	20230629	160149	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10380	-100	5	-0.95	485189070	46569	145.38	10500	10500	10380	13620	7340	10480	10418.82	1.40	0	-13846	10606	10542	10506	10442	10406	10530	10430	63	3140	500	6490	10	1	12694120	1318	11.84	0.78	12	0.37	877.00	13361.00	13900	20220823	-25.32	9750	20220930	6.46	12600	-17.62	20230213	9750	6.46	20230103	13900	-25.32	20220823	9750	6.46	20220930	3.81	N	004090	500	63 억	178209	N	N	1	N	N
11	20230629	150147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10390	-90	5	-0.86	448722500	43058	134.42	10500	10500	10380	13620	7340	10480	10421.35	1.40	0	-13228	10606	10542	10506	10442	10406	10530	10430	63	3140	500	6490	10	1	12694120	1319	11.85	0.78	12	0.34	877.00	13361.00	13900	20220823	-25.25	9750	20220930	6.56	12600	-17.54	20230213	9750	6.56	20230103	13900	-25.25	20220823	9750	6.56	20220930	3.81	N	004090	500	63 억	178209	N	N	0	N	N
12	20230629	140146	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10410	-70	5	-0.67	405862760	38937	121.55	10500	10500	10380	13620	7340	10480	10423.58	1.40	0	-11557	10606	10542	10506	10442	10406	10530	10430	63	3140	500	6490	10	1	12694120	1321	11.87	0.78	12	0.31	877.00	13361.00	13900	20220823	-25.11	9750	20220930	6.77	12600	-17.38	20230213	9750	6.77	20230103	13900	-25.11	20220823	9750	6.77	20220930	3.81	N	004090	500	63 억	178209	N	N	0	N	N
13	20230629	130147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10390	-90	5	-0.86	382683230	36708	114.59	10500	10500	10380	13620	7340	10480	10425.06	1.40	0	-11297	10606	10542	10506	10442	10406	10530	10430	63	3140	500	6490	10	1	12694120	1319	11.85	0.78	12	0.29	877.00	13361.00	13900	20220823	-25.25	9750	20220930	6.56	12600	-17.54	20230213	9750	6.56	20230103	13900	-25.25	20220823	9750	6.56	20220930	3.81	N	004090	500	63 억	178209	N	N	0	N	N
14	20230629	120148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10380	-100	5	-0.95	340083990	32615	101.82	10500	10500	10380	13620	7340	10480	10427.23	1.40	0	-9975	10606	10542	10506	10442	10406	10530	10430	63	3140	500	6490	10	1	12694120	1318	11.84	0.78	12	0.26	877.00	13361.00	13900	20220823	-25.32	9750	20220930	6.46	12600	-17.62	20230213	9750	6.46	20230103	13900	-25.32	20220823	9750	6.46	20220930	3.81	N	004090	500	63 억	178209	N	N	0	N	N
15	20230629	110147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10450	-30	5	-0.29	114384140	10933	34.13	10500	10500	10450	13620	7340	10480	10462.28	1.40	0	-699	10606	10542	10506	10442	10406	10530	10430	63	3140	500	6490	10	1	12694120	1327	11.92	0.78	12	0.09	877.00	13361.00	13900	20220823	-24.82	9750	20220930	7.18	12600	-17.06	20230213	9750	7.18	20230103	13900	-24.82	20220823	9750	7.18	20220930	3.81	N	004090	500	63 억	178209	N	N	0	N	N
16	20230629	100148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10470	-10	5	-0.10	62706430	5991	18.70	10500	10500	10450	13620	7340	10480	10466.77	1.40	0	376	10606	10542	10506	10442	10406	10530	10430	63	3140	500	6490	10	1	12694120	1329	11.94	0.78	12	0.05	877.00	13361.00	13900	20220823	-24.68	9750	20220930	7.38	12600	-16.90	20230213	9750	7.38	20230103	13900	-24.68	20220823	9750	7.38	20220930	3.81	N	004090	500	63 억	178209	N	N	0	N	N
17	20230629	090148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10490	10	2	0.10	1332500	127	0.40	10500	10500	10490	13620	7340	10480	10492.13	1.40	0	-100	10606	10542	10506	10442	10406	10530	10430	63	3140	500	6490	10	1	12694120	1332	11.96	0.79	12	0.00	877.00	13361.00	13900	20220823	-24.53	9750	20220930	7.59	12600	-16.75	20230213	9750	7.59	20230103	13900	-24.53	20220823	9750	7.59	20220930	3.81	N	004090	500	63 억	178209	N	N	0	N	N
18	20230628	160147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10480	-40	5	-0.38	332132030	31608	96.82	10480	10570	10470	13670	7370	10520	10507.85	1.37	0	2446	10613	10566	10523	10476	10433	10545	10455	63	3150	500	6520	10	1	12694120	1330	11.95	0.78	12	0.25	877.00	13361.00	13900	20220823	-24.60	9750	20220930	7.49	12600	-16.83	20230213	9750	7.49	20230103	13900	-24.60	20220823	9750	7.49	20220930	3.82	N	004090	500	63 억	173405	N	N	0	N	N
19	20230628	150147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10500	-20	5	-0.19	258812200	24615	75.40	10480	10570	10480	13670	7370	10520	10514.41	1.37	0	2680	10613	10566	10523	10476	10433	10545	10455	63	3150	500	6520	10	1	12694120	1333	11.97	0.79	12	0.19	877.00	13361.00	13900	20220823	-24.46	9750	20220930	7.69	12600	-16.67	20230213	9750	7.69	20230103	13900	-24.46	20220823	9750	7.69	20220930	3.82	N	004090	500	63 억	173405	N	N	0	N	N
20	20230628	140147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10500	-20	5	-0.19	239123080	22741	69.66	10480	10570	10480	13670	7370	10520	10515.06	1.37	0	2768	10613	10566	10523	10476	10433	10545	10455	63	3150	500	6520	10	1	12694120	1333	11.97	0.79	12	0.18	877.00	13361.00	13900	20220823	-24.46	9750	20220930	7.69	12600	-16.67	20230213	9750	7.69	20230103	13900	-24.46	20220823	9750	7.69	20220930	3.82	N	004090	500	63 억	173405	N	N	0	N	N
21	20230628	130147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10510	-10	5	-0.10	193635720	18410	56.39	10480	10570	10480	13670	7370	10520	10517.96	1.37	0	2888	10613	10566	10523	10476	10433	10545	10455	63	3150	500	6520	10	1	12694120	1334	11.98	0.79	12	0.15	877.00	13361.00	13900	20220823	-24.39	9750	20220930	7.79	12600	-16.59	20230213	9750	7.79	20230103	13900	-24.39	20220823	9750	7.79	20220930	3.82	N	004090	500	63 억	173405	N	N	0	N	N
22	20230628	120138	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10520	0	3	0.00	159871580	15199	46.56	10480	10570	10480	13670	7370	10520	10518.56	1.37	0	1926	10613	10566	10523	10476	10433	10545	10455	63	3150	500	6520	10	1	12694120	1335	12.00	0.79	12	0.12	877.00	13361.00	13900	20220823	-24.32	9750	20220930	7.90	12600	-16.51	20230213	9750	7.90	20230103	13900	-24.32	20220823	9750	7.90	20220930	3.82	N	004090	500	63 억	173405	N	N	0	N	N
23	20230628	110148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10520	0	3	0.00	143961110	13686	41.92	10480	10570	10480	13670	7370	10520	10518.86	1.37	0	2386	10613	10566	10523	10476	10433	10545	10455	63	3150	500	6520	10	1	12694120	1335	12.00	0.79	12	0.11	877.00	13361.00	13900	20220823	-24.32	9750	20220930	7.90	12600	-16.51	20230213	9750	7.90	20230103	13900	-24.32	20220823	9750	7.90	20220930	3.82	N	004090	500	63 억	173405	N	N	0	N	N
24	20230628	100147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10540	20	2	0.19	96334690	9162	28.06	10480	10570	10480	13670	7370	10520	10514.59	1.37	0	805	10613	10566	10523	10476	10433	10545	10455	63	3150	500	6520	10	1	12694120	1338	12.02	0.79	12	0.07	877.00	13361.00	13900	20220823	-24.17	9750	20220930	8.10	12600	-16.35	20230213	9750	8.10	20230103	13900	-24.17	20220823	9750	8.10	20220930	3.82	N	004090	500	63 억	173405	N	N	0	N	N
25	20230628	090147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10540	20	2	0.19	27594520	2633	8.07	10480	10540	10480	13670	7370	10520	10480.26	1.37	0	272	10613	10566	10523	10476	10433	10545	10455	63	3150	500	6520	10	1	12694120	1338	12.02	0.79	12	0.02	877.00	13361.00	13900	20220823	-24.17	9750	20220930	8.10	12600	-16.35	20230213	9750	8.10	20230103	13900	-24.17	20220823	9750	8.10	20220930	3.82	N	004090	500	63 억	173405	N	N	0	N	N
26	20230627	160147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10520	-30	5	-0.28	339529840	32307	103.94	10540	10570	10480	13710	7390	10550	10509.47	1.38	0	-1524	10656	10602	10536	10482	10416	10630	10510	63	3160	500	6540	10	1	12694120	1335	12.00	0.79	12	0.25	877.00	13361.00	13900	20220823	-24.32	9750	20220930	7.90	12600	-16.51	20230213	9750	7.90	20230103	13900	-24.32	20220823	9750	7.90	20220930	3.83	N	004090	500	63 억	174613	N	N	3	N	N
27	20230627	150148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10500	-50	5	-0.47	327159020	31130	100.15	10540	10570	10480	13710	7390	10550	10509.44	1.38	0	-1107	10656	10602	10536	10482	10416	10630	10510	63	3160	500	6540	10	1	12694120	1333	11.97	0.79	12	0.25	877.00	13361.00	13900	20220823	-24.46	9750	20220930	7.69	12600	-16.67	20230213	9750	7.69	20230103	13900	-24.46	20220823	9750	7.69	20220930	3.83	N	004090	500	63 억	174613	N	N	3	N	N
28	20230627	140148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10500	-50	5	-0.47	302519440	28783	92.60	10540	10570	10480	13710	7390	10550	10510.35	1.38	0	-982	10656	10602	10536	10482	10416	10630	10510	63	3160	500	6540	10	1	12694120	1333	11.97	0.79	12	0.23	877.00	13361.00	13900	20220823	-24.46	9750	20220930	7.69	12600	-16.67	20230213	9750	7.69	20230103	13900	-24.46	20220823	9750	7.69	20220930	3.83	N	004090	500	63 억	174613	N	N	3	N	N
29	20230627	130149	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10490	-60	5	-0.57	269277580	25617	82.41	10540	10570	10480	13710	7390	10550	10511.68	1.38	0	-358	10656	10602	10536	10482	10416	10630	10510	63	3160	500	6540	10	1	12694120	1332	11.96	0.79	12	0.20	877.00	13361.00	13900	20220823	-24.53	9750	20220930	7.59	12600	-16.75	20230213	9750	7.59	20230103	13900	-24.53	20220823	9750	7.59	20220930	3.83	N	004090	500	63 억	174613	N	N	3	N	N
30	20230627	120149	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10510	-40	5	-0.38	217661510	20698	66.59	10540	10570	10480	13710	7390	10550	10516.06	1.38	0	146	10656	10602	10536	10482	10416	10630	10510	63	3160	500	6540	10	1	12694120	1334	11.98	0.79	12	0.16	877.00	13361.00	13900	20220823	-24.39	9750	20220930	7.79	12600	-16.59	20230213	9750	7.79	20230103	13900	-24.39	20220823	9750	7.79	20220930	3.83	N	004090	500	63 억	174613	N	N	3	N	N
31	20230627	110149	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10500	-50	5	-0.47	181824960	17289	55.62	10540	10570	10480	13710	7390	10550	10516.80	1.38	0	629	10656	10602	10536	10482	10416	10630	10510	63	3160	500	6540	10	1	12694120	1333	11.97	0.79	12	0.14	877.00	13361.00	13900	20220823	-24.46	9750	20220930	7.69	12600	-16.67	20230213	9750	7.69	20230103	13900	-24.46	20220823	9750	7.69	20220930	3.83	N	004090	500	63 억	174613	N	N	3	N	N
32	20230627	100146	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10570	20	2	0.19	151317150	14391	46.30	10540	10570	10480	13710	7390	10550	10514.71	1.38	0	2291	10656	10602	10536	10482	10416	10630	10510	63	3160	500	6540	10	1	12694120	1342	12.05	0.79	12	0.11	877.00	13361.00	13900	20220823	-23.96	9750	20220930	8.41	12600	-16.11	20230213	9750	8.41	20230103	13900	-23.96	20220823	9750	8.41	20220930	3.83	N	004090	500	63 억	174613	N	N	3	N	N
33	20230627	090147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10520	-30	5	-0.28	4889520	464	1.49	10540	10540	10520	13710	7390	10550	10537.76	1.38	0	-75	10656	10602	10536	10482	10416	10630	10510	63	3160	500	6540	10	1	12694120	1335	12.00	0.79	12	0.00	877.00	13361.00	13900	20220823	-24.32	9750	20220930	7.90	12600	-16.51	20230213	9750	7.90	20230103	13900	-24.32	20220823	9750	7.90	20220930	3.83	N	004090	500	63 억	174613	N	N	3	N	N
34	20230626	160147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10550	80	2	0.76	326061060	30985	68.52	10470	10590	10470	13610	7330	10470	10523.18	1.41	0	-3819	10683	10576	10523	10416	10363	10550	10390	63	3140	500	6490	10	1	12694120	1339	12.03	0.79	12	0.24	877.00	13361.00	13900	20220823	-24.10	9750	20220930	8.21	12600	-16.27	20230213	9750	8.21	20230103	13900	-24.10	20220823	9750	8.21	20220930	3.79	N	004090	500	63 억	178423	N	N	3	N	N
35	20230626	150148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10510	40	2	0.38	311282140	29580	65.42	10470	10590	10470	13610	7330	10470	10523.40	1.41	0	-4014	10683	10576	10523	10416	10363	10550	10390	63	3140	500	6490	10	1	12694120	1334	11.98	0.79	12	0.23	877.00	13361.00	13900	20220823	-24.39	9750	20220930	7.79	12600	-16.59	20230213	9750	7.79	20230103	13900	-24.39	20220823	9750	7.79	20220930	3.79	N	004090	500	63 억	178423	N	N	18	N	N
36	20230626	140148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10530	60	2	0.57	273883480	26020	57.54	10470	10590	10470	13610	7330	10470	10525.88	1.41	0	-3793	10683	10576	10523	10416	10363	10550	10390	63	3140	500	6490	10	1	12694120	1337	12.01	0.79	12	0.20	877.00	13361.00	13900	20220823	-24.24	9750	20220930	8.00	12600	-16.43	20230213	9750	8.00	20230103	13900	-24.24	20220823	9750	8.00	20220930	3.79	N	004090	500	63 억	178423	N	N	18	N	N
37	20230626	130147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10510	40	2	0.38	233062340	22134	48.95	10470	10590	10470	13610	7330	10470	10529.61	1.41	0	-2673	10683	10576	10523	10416	10363	10550	10390	63	3140	500	6490	10	1	12694120	1334	11.98	0.79	12	0.17	877.00	13361.00	13900	20220823	-24.39	9750	20220930	7.79	12600	-16.59	20230213	9750	7.79	20230103	13900	-24.39	20220823	9750	7.79	20220930	3.79	N	004090	500	63 억	178423	N	N	18	N	N
38	20230626	120147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10500	30	2	0.29	212142660	20141	44.54	10470	10590	10470	13610	7330	10470	10532.88	1.41	0	-2170	10683	10576	10523	10416	10363	10550	10390	63	3140	500	6490	10	1	12694120	1333	11.97	0.79	12	0.16	877.00	13361.00	13900	20220823	-24.46	9750	20220930	7.69	12600	-16.67	20230213	9750	7.69	20230103	13900	-24.46	20220823	9750	7.69	20220930	3.79	N	004090	500	63 억	178423	N	N	18	N	N
39	20230626	110146	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10510	40	2	0.38	175820370	16685	36.90	10470	10590	10470	13610	7330	10470	10537.63	1.41	0	-2174	10683	10576	10523	10416	10363	10550	10390	63	3140	500	6490	10	1	12694120	1334	11.98	0.79	12	0.13	877.00	13361.00	13900	20220823	-24.39	9750	20220930	7.79	12600	-16.59	20230213	9750	7.79	20230103	13900	-24.39	20220823	9750	7.79	20220930	3.79	N	004090	500	63 억	178423	N	N	18	N	N
40	20230626	100147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10590	120	2	1.15	130672610	12399	27.42	10470	10590	10470	13610	7330	10470	10538.96	1.41	0	-1478	10683	10576	10523	10416	10363	10550	10390	63	3140	500	6490	10	1	12694120	1344	12.08	0.79	12	0.10	877.00	13361.00	13900	20220823	-23.81	9750	20220930	8.62	12600	-15.95	20230213	9750	8.62	20230103	13900	-23.81	20220823	9750	8.62	20220930	3.79	N	004090	500	63 억	178423	N	N	18	N	N
41	20230626	090147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10520	50	2	0.48	28753590	2746	6.07	10470	10520	10470	13610	7330	10470	10471.08	1.41	0	873	10683	10576	10523	10416	10363	10550	10390	63	3140	500	6490	10	1	12694120	1335	12.00	0.79	12	0.02	877.00	13361.00	13900	20220823	-24.32	9750	20220930	7.90	12600	-16.51	20230213	9750	7.90	20230103	13900	-24.32	20220823	9750	7.90	20220930	3.79	N	004090	500	63 억	178423	N	N	18	N	N
42	20230623	151505	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10510	-50	5	-0.47	435930360	41491	91.71	10580	10630	10470	13720	7400	10560	10506.62	1.45	0	-4287	10880	10720	10630	10470	10380	10675	10425	63	3160	500	6540	10	1	12694120	1334	11.98	0.79	12	0.33	877.00	13361.00	13900	20220823	-24.39	9750	20220930	7.79	12600	-16.59	20230213	9750	7.79	20230103	13900	-24.39	20220823	9750	7.79	20220930	3.79	N	004090	500	63 억	183699	N	N	4	N	N
43	20230623	140136	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10480	-80	5	-0.76	365697340	34813	76.95	10580	10630	10470	13720	7400	10560	10504.62	1.45	0	-4424	10880	10720	10630	10470	10380	10675	10425	63	3160	500	6540	10	1	12694120	1330	11.95	0.78	12	0.27	877.00	13361.00	13900	20220823	-24.60	9750	20220930	7.49	12600	-16.83	20230213	9750	7.49	20230103	13900	-24.60	20220823	9750	7.49	20220930	3.79	N	004090	500	63 억	183699	N	N	4	N	N
44	20230622	160350	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10560	-120	5	-1.12	474455660	44613	61.48	10650	10790	10540	13880	7480	10680	10634.62	1.50	0	-6403	10913	10796	10703	10586	10493	10750	10540	63	3200	500	6620	10	1	12694120	1340	12.04	0.79	12	0.35	877.00	13361.00	13900	20220823	-24.03	9750	20220930	8.31	12600	-16.19	20230213	9750	8.31	20230103	13900	-24.03	20220823	9750	8.31	20220930	3.78	N	004090	500	63 억	190290	N	N	4	N	N
45	20230622	150701	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10570	-110	5	-1.03	398991850	37468	51.63	10650	10790	10570	13880	7480	10680	10648.53	1.50	0	-6144	10913	10796	10703	10586	10493	10750	10540	63	3200	500	6620	10	1	12694120	1342	12.05	0.79	12	0.30	877.00	13361.00	13900	20220823	-23.96	9750	20220930	8.41	12600	-16.11	20230213	9750	8.41	20230103	13900	-23.96	20220823	9750	8.41	20220930	3.78	N	004090	500	63 억	190290	N	N	487	N	N
46	20230622	140252	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10630	-50	5	-0.47	271479880	25438	35.05	10650	10790	10620	13880	7480	10680	10672.09	1.50	0	-3871	10913	10796	10703	10586	10493	10750	10540	63	3200	500	6620	10	1	12694120	1349	12.12	0.80	12	0.20	877.00	13361.00	13900	20220823	-23.53	9750	20220930	9.03	12600	-15.63	20230213	9750	9.03	20230103	13900	-23.53	20220823	9750	9.03	20220930	3.78	N	004090	500	63 억	190290	N	N	487	N	N
47	20230622	131024	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10640	-40	5	-0.37	235257940	22033	30.36	10650	10790	10640	13880	7480	10680	10677.48	1.50	0	-3261	10913	10796	10703	10586	10493	10750	10540	63	3200	500	6620	10	1	12694120	1351	12.13	0.80	12	0.17	877.00	13361.00	13900	20220823	-23.45	9750	20220930	9.13	12600	-15.56	20230213	9750	9.13	20230103	13900	-23.45	20220823	9750	9.13	20220930	3.78	N	004090	500	63 억	190290	N	N	487	N	N
48	20230622	120137	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10670	-10	5	-0.09	200228500	18744	25.83	10650	10790	10640	13880	7480	10680	10682.32	1.50	0	-2437	10913	10796	10703	10586	10493	10750	10540	63	3200	500	6620	10	1	12694120	1354	12.17	0.80	12	0.15	877.00	13361.00	13900	20220823	-23.24	9750	20220930	9.44	12600	-15.32	20230213	9750	9.44	20230103	13900	-23.24	20220823	9750	9.44	20220930	3.78	N	004090	500	63 억	190290	N	N	487	N	N
49	20230622	110223	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10640	-40	5	-0.37	179266730	16778	23.12	10650	10790	10640	13880	7480	10680	10684.74	1.50	0	-2139	10913	10796	10703	10586	10493	10750	10540	63	3200	500	6620	10	1	12694120	1351	12.13	0.80	12	0.13	877.00	13361.00	13900	20220823	-23.45	9750	20220930	9.13	12600	-15.56	20230213	9750	9.13	20230103	13900	-23.45	20220823	9750	9.13	20220930	3.78	N	004090	500	63 억	190290	N	N	487	N	N
50	20230622	101006	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10690	10	2	0.09	122720840	11469	15.80	10650	10790	10640	13880	7480	10680	10700.95	1.50	0	-1147	10913	10796	10703	10586	10493	10750	10540	63	3200	500	6620	10	1	12694120	1357	12.19	0.80	12	0.09	877.00	13361.00	13900	20220823	-23.09	9750	20220930	9.64	12600	-15.16	20230213	9750	9.64	20230103	13900	-23.09	20220823	9750	9.64	20220930	3.78	N	004090	500	63 억	190290	N	N	487	N	N
51	20230622	090746	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10700	20	2	0.19	46465070	4354	6.00	10650	10750	10640	13880	7480	10680	10670.98	1.50	0	126	10913	10796	10703	10586	10493	10750	10540	63	3200	500	6620	10	1	12694120	1358	12.20	0.80	12	0.03	877.00	13361.00	13900	20220823	-23.02	9750	20220930	9.74	12600	-15.08	20230213	9750	9.74	20230103	13900	-23.02	20220823	9750	9.74	20220930	3.78	N	004090	500	63 억	190290	N	N	487	N	N
52	20230621	160950	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10680	-70	5	-0.65	759005680	71176	8.47	10760	10820	10610	13970	7530	10750	10663.78	1.44	0	8568	11690	11220	10920	10450	10150	11455	10685	63	3220	500	6660	10	1	12694120	1356	12.18	0.80	12	0.56	877.00	13361.00	13900	20220823	-23.17	9750	20220930	9.54	12600	-15.24	20230213	9750	9.54	20230103	13900	-23.17	20220823	9750	9.54	20220930	3.76	N	004090	500	63 억	183086	N	N	487	N	N
53	20230621	151034	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10630	-120	5	-1.12	726566680	68136	8.11	10760	10820	10610	13970	7530	10750	10663.48	1.44	0	8467	11690	11220	10920	10450	10150	11455	10685	63	3220	500	6660	10	1	12694120	1349	12.12	0.80	12	0.54	877.00	13361.00	13900	20220823	-23.53	9750	20220930	9.03	12600	-15.63	20230213	9750	9.03	20230103	13900	-23.53	20220823	9750	9.03	20220930	3.76	N	004090	500	63 억	183086	N	N	4	N	N
54	20230621	140659	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10640	-110	5	-1.02	640631080	60072	7.15	10760	10820	10610	13970	7530	10750	10664.39	1.44	0	9179	11690	11220	10920	10450	10150	11455	10685	63	3220	500	6660	10	1	12694120	1351	12.13	0.80	12	0.47	877.00	13361.00	13900	20220823	-23.45	9750	20220930	9.13	12600	-15.56	20230213	9750	9.13	20230103	13900	-23.45	20220823	9750	9.13	20220930	3.76	N	004090	500	63 억	183086	N	N	4	N	N
55	20230621	131003	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10660	-90	5	-0.84	595341540	55818	6.64	10760	10820	10610	13970	7530	10750	10665.76	1.44	0	9614	11690	11220	10920	10450	10150	11455	10685	63	3220	500	6660	10	1	12694120	1353	12.16	0.80	12	0.44	877.00	13361.00	13900	20220823	-23.31	9750	20220930	9.33	12600	-15.40	20230213	9750	9.33	20230103	13900	-23.31	20220823	9750	9.33	20220930	3.76	N	004090	500	63 억	183086	N	N	4	N	N
56	20230621	120807	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10640	-110	5	-1.02	532391950	49897	5.94	10760	10820	10610	13970	7530	10750	10669.82	1.44	0	9500	11690	11220	10920	10450	10150	11455	10685	63	3220	500	6660	10	1	12694120	1351	12.13	0.80	12	0.39	877.00	13361.00	13900	20220823	-23.45	9750	20220930	9.13	12600	-15.56	20230213	9750	9.13	20230103	13900	-23.45	20220823	9750	9.13	20220930	3.76	N	004090	500	63 억	183086	N	N	4	N	N
57	20230621	110915	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10670	-80	5	-0.74	493943390	46284	5.51	10760	10820	10610	13970	7530	10750	10672.01	1.44	0	9113	11690	11220	10920	10450	10150	11455	10685	63	3220	500	6660	10	1	12694120	1354	12.17	0.80	12	0.36	877.00	13361.00	13900	20220823	-23.24	9750	20220930	9.44	12600	-15.32	20230213	9750	9.44	20230103	13900	-23.24	20220823	9750	9.44	20220930	3.76	N	004090	500	63 억	183086	N	N	4	N	N
58	20230621	100811	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10640	-110	5	-1.02	422581790	39576	4.71	10760	10820	10610	13970	7530	10750	10677.73	1.44	0	7447	11690	11220	10920	10450	10150	11455	10685	63	3220	500	6660	10	1	12694120	1351	12.13	0.80	12	0.31	877.00	13361.00	13900	20220823	-23.45	9750	20220930	9.13	12600	-15.56	20230213	9750	9.13	20230103	13900	-23.45	20220823	9750	9.13	20220930	3.76	N	004090	500	63 억	183086	N	N	4	N	N
59	20230621	090227	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10770	20	2	0.19	34072240	3159	0.38	10760	10820	10760	13970	7530	10750	10785.77	1.44	0	-127	11690	11220	10920	10450	10150	11455	10685	63	3220	500	6660	10	1	12694120	1367	12.28	0.81	12	0.02	877.00	13361.00	13900	20220823	-22.52	9750	20220930	10.46	12600	-14.52	20230213	9750	10.46	20230103	13900	-22.52	20220823	9750	10.46	20220930	3.76	N	004090	500	63 억	183086	N	N	4	N	N
60	20230620	160919	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10750	230	2	2.19	9240805610	837927	2564.82	10630	11390	10620	13670	7370	10520	11028.51	1.20	0	26123	10640	10580	10490	10430	10340	10610	10460	63	3150	500	6520	10	1	12694120	1365	12.26	0.80	12	6.60	877.00	13361.00	13900	20220823	-22.66	9750	20220930	10.26	12600	-14.68	20230213	9750	10.26	20230103	13900	-22.66	20220823	9750	10.26	20220930	3.76	N	004090	500	63 억	152935	N	N	4	N	N
61	20230620	150643	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10800	280	2	2.66	9056761200	820830	2512.49	10630	11390	10620	13670	7370	10520	11033.66	1.20	0	25023	10640	10580	10490	10430	10340	10610	10460	63	3150	500	6520	10	1	12694120	1371	12.31	0.81	12	6.47	877.00	13361.00	13900	20220823	-22.30	9750	20220930	10.77	12600	-14.29	20230213	9750	10.77	20230103	13900	-22.30	20220823	9750	10.77	20220930	3.76	N	004090	500	63 억	152935	N	N	7	N	N
62	20230620	140820	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10790	270	2	2.57	8764420390	793599	2429.14	10630	11390	10620	13670	7370	10520	11043.89	1.20	0	22762	10640	10580	10490	10430	10340	10610	10460	63	3150	500	6520	10	1	12694120	1370	12.30	0.81	12	6.25	877.00	13361.00	13900	20220823	-22.37	9750	20220930	10.67	12600	-14.37	20230213	9750	10.67	20230103	13900	-22.37	20220823	9750	10.67	20220930	3.76	N	004090	500	63 억	152935	N	N	7	N	N
63	20230620	130841	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10810	290	2	2.76	8605684500	778895	2384.13	10630	11390	10620	13670	7370	10520	11048.58	1.20	0	21796	10640	10580	10490	10430	10340	10610	10460	63	3150	500	6520	10	1	12694120	1372	12.33	0.81	12	6.14	877.00	13361.00	13900	20220823	-22.23	9750	20220930	10.87	12600	-14.21	20230213	9750	10.87	20230103	13900	-22.23	20220823	9750	10.87	20220930	3.76	N	004090	500	63 억	152935	N	N	7	N	N
64	20230620	120431	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10750	230	2	2.19	8351769930	755402	2312.22	10630	11390	10620	13670	7370	10520	11056.06	1.20	0	21192	10640	10580	10490	10430	10340	10610	10460	63	3150	500	6520	10	1	12694120	1365	12.26	0.80	12	5.95	877.00	13361.00	13900	20220823	-22.66	9750	20220930	10.26	12600	-14.68	20230213	9750	10.26	20230103	13900	-22.66	20220823	9750	10.26	20220930	3.76	N	004090	500	63 억	152935	N	N	7	N	N
65	20230620	110818	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10910	390	2	3.71	8104640560	732427	2241.89	10630	11390	10620	13670	7370	10520	11065.46	1.20	0	20042	10640	10580	10490	10430	10340	10610	10460	63	3150	500	6520	10	1	12694120	1385	12.44	0.82	12	5.77	877.00	13361.00	13900	20220823	-21.51	9750	20220930	11.90	12600	-13.41	20230213	9750	11.90	20230103	13900	-21.51	20220823	9750	11.90	20220930	3.76	N	004090	500	63 억	152935	N	N	7	N	N
66	20230620	100709	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10910	390	2	3.71	7289574660	657310	2011.97	10630	11390	10620	13670	7370	10520	11090.01	1.20	0	19047	10640	10580	10490	10430	10340	10610	10460	63	3150	500	6520	10	1	12694120	1385	12.44	0.82	12	5.18	877.00	13361.00	13900	20220823	-21.51	9750	20220930	11.90	12600	-13.41	20230213	9750	11.90	20230103	13900	-21.51	20220823	9750	11.90	20220930	3.76	N	004090	500	63 억	152935	N	N	7	N	N
67	20230620	090653	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10830	310	2	2.95	420568180	39178	119.92	10630	10850	10620	13670	7370	10520	10734.80	1.20	0	2938	10640	10580	10490	10430	10340	10610	10460	63	3150	500	6520	10	1	12694120	1375	12.35	0.81	12	0.31	877.00	13361.00	13900	20220823	-22.09	9750	20220930	11.08	12600	-14.05	20230213	9750	11.08	20230103	13900	-22.09	20220823	9750	11.08	20220930	3.76	N	004090	500	63 억	152935	N	N	7	N	N
68	20230619	160336	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10520	10	2	0.10	303286350	28966	159.73	10510	10550	10400	13660	7360	10510	10470.24	1.15	0	5908	10663	10586	10523	10446	10383	10555	10415	63	3150	500	6510	10	1	12694120	1335	12.00	0.79	12	0.23	877.00	13361.00	13900	20220823	-24.32	9750	20220930	7.90	12600	-16.51	20230213	9750	7.90	20230103	13900	-24.32	20220823	9750	7.90	20220930	3.77	N	004090	500	63 억	146570	N	N	7	N	N
69	20230619	150439	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10530	20	2	0.19	294250150	28107	155.00	10510	10550	10400	13660	7360	10510	10468.93	1.15	0	5536	10663	10586	10523	10446	10383	10555	10415	63	3150	500	6510	10	1	12694120	1337	12.01	0.79	12	0.22	877.00	13361.00	13900	20220823	-24.24	9750	20220930	8.00	12600	-16.43	20230213	9750	8.00	20230103	13900	-24.24	20220823	9750	8.00	20220930	3.77	N	004090	500	63 억	146570	N	N	4	N	N
70	20230619	140927	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10530	20	2	0.19	269191150	25716	141.81	10510	10550	10400	13660	7360	10510	10467.85	1.15	0	5089	10663	10586	10523	10446	10383	10555	10415	63	3150	500	6510	10	1	12694120	1337	12.01	0.79	12	0.20	877.00	13361.00	13900	20220823	-24.24	9750	20220930	8.00	12600	-16.43	20230213	9750	8.00	20230103	13900	-24.24	20220823	9750	8.00	20220930	3.77	N	004090	500	63 억	146570	N	N	4	N	N
71	20230619	130704	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10500	-10	5	-0.10	252210830	24101	132.91	10510	10550	10400	13660	7360	10510	10464.75	1.15	0	4852	10663	10586	10523	10446	10383	10555	10415	63	3150	500	6510	10	1	12694120	1333	11.97	0.79	12	0.19	877.00	13361.00	13900	20220823	-24.46	9750	20220930	7.69	12600	-16.67	20230213	9750	7.69	20230103	13900	-24.46	20220823	9750	7.69	20220930	3.77	N	004090	500	63 억	146570	N	N	4	N	N
72	20230619	120926	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10470	-40	5	-0.38	211250100	20207	111.43	10510	10540	10400	13660	7360	10510	10454.30	1.15	0	5758	10663	10586	10523	10446	10383	10555	10415	63	3150	500	6510	10	1	12694120	1329	11.94	0.78	12	0.16	877.00	13361.00	13900	20220823	-24.68	9750	20220930	7.38	12600	-16.90	20230213	9750	7.38	20230103	13900	-24.68	20220823	9750	7.38	20220930	3.77	N	004090	500	63 억	146570	N	N	4	N	N
73	20230619	110750	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10460	-50	5	-0.48	190589030	18229	100.52	10510	10540	10400	13660	7360	10510	10455.27	1.15	0	5392	10663	10586	10523	10446	10383	10555	10415	63	3150	500	6510	10	1	12694120	1328	11.93	0.78	12	0.14	877.00	13361.00	13900	20220823	-24.75	9750	20220930	7.28	12600	-16.98	20230213	9750	7.28	20230103	13900	-24.75	20220823	9750	7.28	20220930	3.77	N	004090	500	63 억	146570	N	N	4	N	N
74	20230619	100550	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10480	-30	5	-0.29	76956120	7333	40.44	10510	10540	10420	13660	7360	10510	10494.49	1.15	0	2248	10663	10586	10523	10446	10383	10555	10415	63	3150	500	6510	10	1	12694120	1330	11.95	0.78	12	0.06	877.00	13361.00	13900	20220823	-24.60	9750	20220930	7.49	12600	-16.83	20230213	9750	7.49	20230103	13900	-24.60	20220823	9750	7.49	20220930	3.77	N	004090	500	63 억	146570	N	N	4	N	N
75	20230619	090238	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10420	-90	5	-0.86	3042090	291	1.60	10510	10510	10420	13660	7360	10510	10453.92	1.15	0	0	10663	10586	10523	10446	10383	10555	10415	63	3150	500	6510	10	1	12694120	1323	11.88	0.78	12	0.00	877.00	13361.00	13900	20220823	-25.04	9750	20220930	6.87	12600	-17.30	20230213	9750	6.87	20230103	13900	-25.04	20220823	9750	6.87	20220930	3.77	N	004090	500	63 억	146570	N	N	4	N	N
76	20230616	160840	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10510	-20	5	-0.19	190553810	18121	62.97	10600	10600	10460	13680	7380	10530	10515.64	1.15	0	-170	10670	10600	10510	10440	10350	10555	10395	63	3150	500	6520	10	1	12694120	1334	11.98	0.79	12	0.14	877.00	13361.00	14400	20220615	-27.01	9750	20220930	7.79	12600	-16.59	20230213	9750	7.79	20230103	13900	-24.39	20220823	9750	7.79	20220930	3.80	N	004090	500	63 억	146590	N	N	4	N	N
77	20230616	150444	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10470	-60	5	-0.57	179522640	17068	59.31	10600	10600	10460	13680	7380	10530	10518.08	1.15	0	-137	10670	10600	10510	10440	10350	10555	10395	63	3150	500	6520	10	1	12694120	1329	11.94	0.78	12	0.13	877.00	13361.00	14400	20220615	-27.29	9750	20220930	7.38	12600	-16.90	20230213	9750	7.38	20230103	13900	-24.68	20220823	9750	7.38	20220930	3.80	N	004090	500	63 억	146590	N	N	6	N	N
78	20230616	141020	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10480	-50	5	-0.47	161921890	15388	53.47	10600	10600	10480	13680	7380	10530	10522.61	1.15	0	-126	10670	10600	10510	10440	10350	10555	10395	63	3150	500	6520	10	1	12694120	1330	11.95	0.78	12	0.12	877.00	13361.00	14400	20220615	-27.22	9750	20220930	7.49	12600	-16.83	20230213	9750	7.49	20230103	13900	-24.60	20220823	9750	7.49	20220930	3.80	N	004090	500	63 억	146590	N	N	6	N	N
79	20230616	130751	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10540	10	2	0.09	137467130	13059	45.38	10600	10600	10480	13680	7380	10530	10526.62	1.15	0	-211	10670	10600	10510	10440	10350	10555	10395	63	3150	500	6520	10	1	12694120	1338	12.02	0.79	12	0.10	877.00	13361.00	14400	20220615	-26.81	9750	20220930	8.10	12600	-16.35	20230213	9750	8.10	20230103	13900	-24.17	20220823	9750	8.10	20220930	3.80	N	004090	500	63 억	146590	N	N	6	N	N
80	20230616	120637	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10540	10	2	0.09	109505230	10400	36.14	10600	10600	10480	13680	7380	10530	10529.35	1.15	0	-318	10670	10600	10510	10440	10350	10555	10395	63	3150	500	6520	10	1	12694120	1338	12.02	0.79	12	0.08	877.00	13361.00	14400	20220615	-26.81	9750	20220930	8.10	12600	-16.35	20230213	9750	8.10	20230103	13900	-24.17	20220823	9750	8.10	20220930	3.80	N	004090	500	63 억	146590	N	N	6	N	N
81	20230616	110213	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10540	10	2	0.09	88390700	8392	29.16	10600	10600	10480	13680	7380	10530	10532.73	1.15	0	-508	10670	10600	10510	10440	10350	10555	10395	63	3150	500	6520	10	1	12694120	1338	12.02	0.79	12	0.07	877.00	13361.00	14400	20220615	-26.81	9750	20220930	8.10	12600	-16.35	20230213	9750	8.10	20230103	13900	-24.17	20220823	9750	8.10	20220930	3.80	N	004090	500	63 억	146590	N	N	6	N	N
82	20230616	100916	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10540	10	2	0.09	55351310	5248	18.24	10600	10600	10490	13680	7380	10530	10547.12	1.15	0	-455	10670	10600	10510	10440	10350	10555	10395	63	3150	500	6520	10	1	12694120	1338	12.02	0.79	12	0.04	877.00	13361.00	14400	20220615	-26.81	9750	20220930	8.10	12600	-16.35	20230213	9750	8.10	20230103	13900	-24.17	20220823	9750	8.10	20220930	3.80	N	004090	500	63 억	146590	N	N	6	N	N
83	20230616	090650	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10510	-20	5	-0.19	25079360	2371	8.24	10600	10600	10490	13680	7380	10530	10577.55	1.15	0	-1066	10670	10600	10510	10440	10350	10555	10395	63	3150	500	6520	10	1	12694120	1334	11.98	0.79	12	0.02	877.00	13361.00	14400	20220615	-27.01	9750	20220930	7.79	12600	-16.59	20230213	9750	7.79	20230103	13900	-24.39	20220823	9750	7.79	20220930	3.80	N	004090	500	63 억	146590	N	N	6	N	N
84	20230615	151019	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10480	-30	5	-0.29	293150650	28009	140.40	10540	10580	10420	13660	7360	10510	10466.30	1.16	0	466	10756	10632	10566	10442	10376	10600	10410	63	3150	500	6510	10	1	12694120	1330	11.95	0.78	12	0.22	877.00	13361.00	15600	20220614	-32.82	9750	20220930	7.49	12600	-16.83	20230213	9750	7.49	20230103	14400	-27.22	20220615	9750	7.49	20220930	3.81	N	004090	500	63 억	147491	N	N	10	N	N
85	20230615	140556	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10470	-40	5	-0.38	284133950	27149	136.09	10540	10580	10420	13660	7360	10510	10465.72	1.16	0	550	10756	10632	10566	10442	10376	10600	10410	63	3150	500	6510	10	1	12694120	1329	11.94	0.78	12	0.21	877.00	13361.00	15600	20220614	-32.88	9750	20220930	7.38	12600	-16.90	20230213	9750	7.38	20230103	14400	-27.29	20220615	9750	7.38	20220930	3.81	N	004090	500	63 억	147491	N	N	10	N	N
86	20230615	130852	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10460	-50	5	-0.48	272692660	26055	130.61	10540	10580	10420	13660	7360	10510	10466.04	1.16	0	603	10756	10632	10566	10442	10376	10600	10410	63	3150	500	6510	10	1	12694120	1328	11.93	0.78	12	0.21	877.00	13361.00	15600	20220614	-32.95	9750	20220930	7.28	12600	-16.98	20230213	9750	7.28	20230103	14400	-27.36	20220615	9750	7.28	20220930	3.81	N	004090	500	63 억	147491	N	N	10	N	N
87	20230615	120417	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10460	-50	5	-0.48	221700190	21180	106.17	10540	10580	10420	13660	7360	10510	10467.43	1.16	0	513	10756	10632	10566	10442	10376	10600	10410	63	3150	500	6510	10	1	12694120	1328	11.93	0.78	12	0.17	877.00	13361.00	15600	20220614	-32.95	9750	20220930	7.28	12600	-16.98	20230213	9750	7.28	20230103	14400	-27.36	20220615	9750	7.28	20220930	3.81	N	004090	500	63 억	147491	N	N	10	N	N
88	20230615	110704	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10450	-60	5	-0.57	160853570	15351	76.95	10540	10580	10450	13660	7360	10510	10478.38	1.16	0	1774	10756	10632	10566	10442	10376	10600	10410	63	3150	500	6510	10	1	12694120	1327	11.92	0.78	12	0.12	877.00	13361.00	15600	20220614	-33.01	9750	20220930	7.18	12600	-17.06	20230213	9750	7.18	20230103	14400	-27.43	20220615	9750	7.18	20220930	3.81	N	004090	500	63 억	147491	N	N	10	N	N
89	20230611	184841	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10640	-70	5	-0.65	281313360	26435	125.14	10680	10740	10600	13920	7500	10710	10641.71	1.16	-2707	-2707	10816	10762	10706	10652	10596	10735	10625	63	3210	500	6640	10	1	12694120	1351	12.13	0.80	12	0.21	877.00	13361.00	16550	20220609	-35.71	9750	20220930	9.13	12600	-15.56	20230213	9750	9.13	20230103	16550	-35.71	20220609	9750	9.13	20220930	3.75	N	004090	500	63 억	146893	N	N	5	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History