KissMeData/183190/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160935	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10640	-110	5	-1.02	438384180	41443	118.10	10750	10750	10500	13970	7530	10750	10577.99	5.92	102	10876	10812	10686	10622	10496	10845	10655	195	3220	500	7950	10	1	38501886	4097	4.63	0.40	12	0.11	2300.00	26790.00	12240	20240605	-13.07	8650	20230726	23.01	12240	-13.07	20240605	9670	10.03	20240415	12240	-13.07	20240605	8650	23.01	20230726	0.27	N	183190	500	194 억	2279562	N	N	17	N	N
3	20240628	150948	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10610	-140	5	-1.30	432834130	40921	116.61	10750	10750	10500	13970	7530	10750	10577.31	5.92	345	10876	10812	10686	10622	10496	10845	10655	195	3220	500	7950	10	1	38501886	4085	4.61	0.40	12	0.11	2300.00	26790.00	12240	20240605	-13.32	8650	20230726	22.66	12240	-13.32	20240605	9670	9.72	20240415	12240	-13.32	20240605	8650	22.66	20230726	0.27	N	183190	500	194 억	2279562	N	N	16	N	N
4	20240628	140948	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10550	-200	5	-1.86	366115900	34632	98.69	10750	10750	10500	13970	7530	10750	10571.61	5.92	1262	10876	10812	10686	10622	10496	10845	10655	195	3220	500	7950	10	1	38501886	4062	4.59	0.39	12	0.09	2300.00	26790.00	12240	20240605	-13.81	8650	20230726	21.97	12240	-13.81	20240605	9670	9.10	20240415	12240	-13.81	20240605	8650	21.97	20230726	0.27	N	183190	500	194 억	2279562	N	N	16	N	N
5	20240628	130947	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10550	-200	5	-1.86	331357280	31341	89.31	10750	10750	10500	13970	7530	10750	10572.65	5.92	1053	10876	10812	10686	10622	10496	10845	10655	195	3220	500	7950	10	1	38501886	4062	4.59	0.39	12	0.08	2300.00	26790.00	12240	20240605	-13.81	8650	20230726	21.97	12240	-13.81	20240605	9670	9.10	20240415	12240	-13.81	20240605	8650	21.97	20230726	0.27	N	183190	500	194 억	2279562	N	N	16	N	N
6	20240628	120945	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10540	-210	5	-1.95	289946620	27417	78.13	10750	10750	10500	13970	7530	10750	10575.43	5.92	-1272	10876	10812	10686	10622	10496	10845	10655	195	3220	500	7950	10	1	38501886	4058	4.58	0.39	12	0.07	2300.00	26790.00	12240	20240605	-13.89	8650	20230726	21.85	12240	-13.89	20240605	9670	9.00	20240415	12240	-13.89	20240605	8650	21.85	20230726	0.27	N	183190	500	194 억	2279562	N	N	16	N	N
7	20240628	110929	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10610	-140	5	-1.30	202928690	19185	54.67	10750	10750	10500	13970	7530	10750	10577.47	5.92	1933	10876	10812	10686	10622	10496	10845	10655	195	3220	500	7950	10	1	38501886	4085	4.61	0.40	12	0.05	2300.00	26790.00	12240	20240605	-13.32	8650	20230726	22.66	12240	-13.32	20240605	9670	9.72	20240415	12240	-13.32	20240605	8650	22.66	20230726	0.27	N	183190	500	194 억	2279562	N	N	16	N	N
8	20240628	100926	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10510	-240	5	-2.23	129536110	12228	34.85	10750	10750	10500	13970	7530	10750	10593.40	5.92	1988	10876	10812	10686	10622	10496	10845	10655	195	3220	500	7950	10	1	38501886	4047	4.57	0.39	12	0.03	2300.00	26790.00	12240	20240605	-14.13	8650	20230726	21.50	12240	-14.13	20240605	9670	8.69	20240415	12240	-14.13	20240605	8650	21.50	20230726	0.27	N	183190	500	194 억	2279562	N	N	16	N	N
9	20240628	090929	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10660	-90	5	-0.84	15244660	1427	4.07	10750	10750	10630	13970	7530	10750	10683.01	5.92	-2	10876	10812	10686	10622	10496	10845	10655	195	3220	500	7950	10	1	38501886	4104	4.63	0.40	12	0.00	2300.00	26790.00	12240	20240605	-12.91	8650	20230726	23.24	12240	-12.91	20240605	9670	10.24	20240415	12240	-12.91	20240605	8650	23.24	20230726	0.27	N	183190	500	194 억	2279562	N	N	16	N	N
10	20240627	160921	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10750	0	3	0.00	373460090	35042	90.25	10650	10750	10560	13970	7530	10750	10657.50	5.94	-12743	10870	10810	10710	10650	10550	10840	10680	195	3220	500	7950	10	1	38501886	4139	4.67	0.40	12	0.09	2300.00	26790.00	12240	20240605	-12.17	8650	20230726	24.28	12240	-12.17	20240605	9670	11.17	20240415	12240	-12.17	20240605	8650	24.28	20230726	0.27	N	183190	500	194 억	2288033	N	N	16	N	N
11	20240627	150928	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10720	-30	5	-0.28	336226030	31569	81.30	10650	10750	10560	13970	7530	10750	10650.51	5.94	-10698	10870	10810	10710	10650	10550	10840	10680	195	3220	500	7950	10	1	38501886	4127	4.66	0.40	12	0.08	2300.00	26790.00	12240	20240605	-12.42	8650	20230726	23.93	12240	-12.42	20240605	9670	10.86	20240415	12240	-12.42	20240605	8650	23.93	20230726	0.27	N	183190	500	194 억	2288033	N	N	54	N	N
12	20240627	140925	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10640	-110	5	-1.02	196661900	18522	47.70	10650	10750	10560	13970	7530	10750	10617.75	5.94	-3290	10870	10810	10710	10650	10550	10840	10680	195	3220	500	7950	10	1	38501886	4097	4.63	0.40	12	0.05	2300.00	26790.00	12240	20240605	-13.07	8650	20230726	23.01	12240	-13.07	20240605	9670	10.03	20240415	12240	-13.07	20240605	8650	23.01	20230726	0.27	N	183190	500	194 억	2288033	N	N	54	N	N
13	20240627	130925	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10620	-130	5	-1.21	169368430	15961	41.11	10650	10750	10560	13970	7530	10750	10611.39	5.94	-1845	10870	10810	10710	10650	10550	10840	10680	195	3220	500	7950	10	1	38501886	4089	4.62	0.40	12	0.04	2300.00	26790.00	12240	20240605	-13.24	8650	20230726	22.77	12240	-13.24	20240605	9670	9.82	20240415	12240	-13.24	20240605	8650	22.77	20230726	0.27	N	183190	500	194 억	2288033	N	N	54	N	N
14	20240627	120927	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10640	-110	5	-1.02	142067580	13394	34.50	10650	10750	10560	13970	7530	10750	10606.81	5.94	-568	10870	10810	10710	10650	10550	10840	10680	195	3220	500	7950	10	1	38501886	4097	4.63	0.40	12	0.03	2300.00	26790.00	12240	20240605	-13.07	8650	20230726	23.01	12240	-13.07	20240605	9670	10.03	20240415	12240	-13.07	20240605	8650	23.01	20230726	0.27	N	183190	500	194 억	2288033	N	N	54	N	N
15	20240627	110926	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10600	-150	5	-1.40	118591450	11183	28.80	10650	10750	10560	13970	7530	10750	10604.62	5.94	244	10870	10810	10710	10650	10550	10840	10680	195	3220	500	7950	10	1	38501886	4081	4.61	0.40	12	0.03	2300.00	26790.00	12240	20240605	-13.40	8650	20230726	22.54	12240	-13.40	20240605	9670	9.62	20240415	12240	-13.40	20240605	8650	22.54	20230726	0.27	N	183190	500	194 억	2288033	N	N	54	N	N
16	20240627	100926	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10630	-120	5	-1.12	52261880	4918	12.67	10650	10750	10590	13970	7530	10750	10626.65	5.94	271	10870	10810	10710	10650	10550	10840	10680	195	3220	500	7950	10	1	38501886	4093	4.62	0.40	12	0.01	2300.00	26790.00	12240	20240605	-13.15	8650	20230726	22.89	12240	-13.15	20240605	9670	9.93	20240415	12240	-13.15	20240605	8650	22.89	20230726	0.27	N	183190	500	194 억	2288033	N	N	54	N	N
17	20240627	090926	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10680	-70	5	-0.65	8370430	785	2.02	10650	10750	10610	13970	7530	10750	10662.97	5.94	14	10870	10810	10710	10650	10550	10840	10680	195	3220	500	7950	10	1	38501886	4112	4.64	0.40	12	0.00	2300.00	26790.00	12240	20240605	-12.75	8650	20230726	23.47	12240	-12.75	20240605	9670	10.44	20240415	12240	-12.75	20240605	8650	23.47	20230726	0.27	N	183190	500	194 억	2288033	N	N	54	N	N
18	20240626	160922	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10750	30	2	0.28	414312480	38817	116.98	10720	10770	10610	13930	7510	10720	10673.48	5.91	-10	10833	10776	10683	10626	10533	10805	10655	195	3210	500	7930	10	1	38501886	4139	4.67	0.40	12	0.10	2300.00	26790.00	12240	20240605	-12.17	8650	20230726	24.28	12240	-12.17	20240605	9670	11.17	20240415	12240	-12.17	20240605	8650	24.28	20230726	0.26	N	183190	500	194 억	2276599	N	N	54	N	N
19	20240626	150926	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10700	-20	5	-0.19	295360320	27697	83.47	10720	10720	10610	13930	7510	10720	10663.98	5.91	637	10833	10776	10683	10626	10533	10805	10655	195	3210	500	7930	10	1	38501886	4120	4.65	0.40	12	0.07	2300.00	26790.00	12240	20240605	-12.58	8650	20230726	23.70	12240	-12.58	20240605	9670	10.65	20240415	12240	-12.58	20240605	8650	23.70	20230726	0.26	N	183190	500	194 억	2276599	N	N	37	N	N
20	20240626	140923	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10680	-40	5	-0.37	256638750	24074	72.55	10720	10720	10610	13930	7510	10720	10660.41	5.91	1954	10833	10776	10683	10626	10533	10805	10655	195	3210	500	7930	10	1	38501886	4112	4.64	0.40	12	0.06	2300.00	26790.00	12240	20240605	-12.75	8650	20230726	23.47	12240	-12.75	20240605	9670	10.44	20240415	12240	-12.75	20240605	8650	23.47	20230726	0.26	N	183190	500	194 억	2276599	N	N	37	N	N
21	20240626	130925	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10680	-40	5	-0.37	224463510	21063	63.48	10720	10720	10610	13930	7510	10720	10656.77	5.91	2669	10833	10776	10683	10626	10533	10805	10655	195	3210	500	7930	10	1	38501886	4112	4.64	0.40	12	0.05	2300.00	26790.00	12240	20240605	-12.75	8650	20230726	23.47	12240	-12.75	20240605	9670	10.44	20240415	12240	-12.75	20240605	8650	23.47	20230726	0.26	N	183190	500	194 억	2276599	N	N	37	N	N
22	20240626	120924	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10680	-40	5	-0.37	171625700	16117	48.57	10720	10720	10610	13930	7510	10720	10648.74	5.91	3670	10833	10776	10683	10626	10533	10805	10655	195	3210	500	7930	10	1	38501886	4112	4.64	0.40	12	0.04	2300.00	26790.00	12240	20240605	-12.75	8650	20230726	23.47	12240	-12.75	20240605	9670	10.44	20240415	12240	-12.75	20240605	8650	23.47	20230726	0.26	N	183190	500	194 억	2276599	N	N	37	N	N
23	20240626	110925	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10690	-30	5	-0.28	169391840	15908	47.94	10720	10720	10610	13930	7510	10720	10648.22	5.91	3670	10833	10776	10683	10626	10533	10805	10655	195	3210	500	7930	10	1	38501886	4116	4.65	0.40	12	0.04	2300.00	26790.00	12240	20240605	-12.66	8650	20230726	23.58	12240	-12.66	20240605	9670	10.55	20240415	12240	-12.66	20240605	8650	23.58	20230726	0.26	N	183190	500	194 억	2276599	N	N	37	N	N
24	20240626	100922	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10640	-80	5	-0.75	79410500	7443	22.43	10720	10720	10640	13930	7510	10720	10669.15	5.91	-7	10833	10776	10683	10626	10533	10805	10655	195	3210	500	7930	10	1	38501886	4097	4.63	0.40	12	0.02	2300.00	26790.00	12240	20240605	-13.07	8650	20230726	23.01	12240	-13.07	20240605	9670	10.03	20240415	12240	-13.07	20240605	8650	23.01	20230726	0.26	N	183190	500	194 억	2276599	N	N	37	N	N
25	20240626	090924	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10700	-20	5	-0.19	1702430	159	0.48	10720	10720	10680	13930	7510	10720	10707.11	5.91	-10	10833	10776	10683	10626	10533	10805	10655	195	3210	500	7930	10	1	38501886	4120	4.65	0.40	12	0.00	2300.00	26790.00	12240	20240605	-12.58	8650	20230726	23.70	12240	-12.58	20240605	9670	10.65	20240415	12240	-12.58	20240605	8650	23.70	20230726	0.26	N	183190	500	194 억	2276599	N	N	37	N	N
26	20240625	160922	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10720	120	2	1.13	353173580	33181	107.07	10600	10740	10590	13780	7420	10600	10643.85	5.86	-1712	10920	10760	10650	10490	10380	10705	10435	195	3180	500	7840	10	1	38501886	4127	4.66	0.40	12	0.09	2300.00	26790.00	12240	20240605	-12.42	8650	20230726	23.93	12240	-12.42	20240605	9670	10.86	20240415	12240	-12.42	20240605	8650	23.93	20230726	0.25	N	183190	500	194 억	2257098	N	N	37	N	N
27	20240625	150920	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10680	80	2	0.75	339597420	31914	102.98	10600	10740	10590	13780	7420	10600	10641.02	5.86	-1886	10920	10760	10650	10490	10380	10705	10435	195	3180	500	7840	10	1	38501886	4112	4.64	0.40	12	0.08	2300.00	26790.00	12240	20240605	-12.75	8650	20230726	23.47	12240	-12.75	20240605	9670	10.44	20240415	12240	-12.75	20240605	8650	23.47	20230726	0.25	N	183190	500	194 억	2257098	N	N	4	N	N
28	20240625	140922	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10660	60	2	0.57	268182080	25235	81.43	10600	10700	10590	13780	7420	10600	10627.39	5.86	-5392	10920	10760	10650	10490	10380	10705	10435	195	3180	500	7840	10	1	38501886	4104	4.63	0.40	12	0.07	2300.00	26790.00	12240	20240605	-12.91	8650	20230726	23.24	12240	-12.91	20240605	9670	10.24	20240415	12240	-12.91	20240605	8650	23.24	20230726	0.25	N	183190	500	194 억	2257098	N	N	4	N	N
29	20240625	130923	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10620	20	2	0.19	249696480	23499	75.83	10600	10700	10590	13780	7420	10600	10625.83	5.86	-5651	10920	10760	10650	10490	10380	10705	10435	195	3180	500	7840	10	1	38501886	4089	4.62	0.40	12	0.06	2300.00	26790.00	12240	20240605	-13.24	8650	20230726	22.77	12240	-13.24	20240605	9670	9.82	20240415	12240	-13.24	20240605	8650	22.77	20230726	0.25	N	183190	500	194 억	2257098	N	N	4	N	N
30	20240625	120926	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10640	40	2	0.38	188626330	17749	57.27	10600	10700	10590	13780	7420	10600	10627.43	5.86	-4110	10920	10760	10650	10490	10380	10705	10435	195	3180	500	7840	10	1	38501886	4097	4.63	0.40	12	0.05	2300.00	26790.00	12240	20240605	-13.07	8650	20230726	23.01	12240	-13.07	20240605	9670	10.03	20240415	12240	-13.07	20240605	8650	23.01	20230726	0.25	N	183190	500	194 억	2257098	N	N	4	N	N
31	20240625	110924	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10630	30	2	0.28	101636380	9560	30.85	10600	10700	10590	13780	7420	10600	10631.42	5.86	-284	10920	10760	10650	10490	10380	10705	10435	195	3180	500	7840	10	1	38501886	4093	4.62	0.40	12	0.02	2300.00	26790.00	12240	20240605	-13.15	8650	20230726	22.89	12240	-13.15	20240605	9670	9.93	20240415	12240	-13.15	20240605	8650	22.89	20230726	0.25	N	183190	500	194 억	2257098	N	N	4	N	N
32	20240625	100922	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10620	20	2	0.19	63284860	5953	19.21	10600	10700	10590	13780	7420	10600	10630.75	5.86	-942	10920	10760	10650	10490	10380	10705	10435	195	3180	500	7840	10	1	38501886	4089	4.62	0.40	12	0.02	2300.00	26790.00	12240	20240605	-13.24	8650	20230726	22.77	12240	-13.24	20240605	9670	9.82	20240415	12240	-13.24	20240605	8650	22.77	20230726	0.25	N	183190	500	194 억	2257098	N	N	4	N	N
33	20240625	090922	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10650	50	2	0.47	8885440	838	2.70	10600	10650	10590	13780	7420	10600	10603.15	5.86	-58	10920	10760	10650	10490	10380	10705	10435	195	3180	500	7840	10	1	38501886	4100	4.63	0.40	12	0.00	2300.00	26790.00	12240	20240605	-12.99	8650	20230726	23.12	12240	-12.99	20240605	9670	10.13	20240415	12240	-12.99	20240605	8650	23.12	20230726	0.25	N	183190	500	194 억	2257098	N	N	4	N	N
34	20240624	160919	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10600	-150	5	-1.40	329075220	30989	79.99	10810	10810	10540	13970	7530	10750	10619.10	5.89	-10034	11023	10886	10723	10586	10423	10900	10600	195	3220	500	7950	10	1	38501886	4081	4.61	0.40	12	0.08	2300.00	26790.00	12240	20240605	-13.40	8650	20230726	22.54	12240	-13.40	20240605	9670	9.62	20240415	12240	-13.40	20240605	8650	22.54	20230726	0.25	N	183190	500	194 억	2265858	N	N	4	N	N
35	20240624	150919	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10590	-160	5	-1.49	325883030	30688	79.22	10810	10810	10540	13970	7530	10750	10619.23	5.89	-9987	11023	10886	10723	10586	10423	10900	10600	195	3220	500	7950	10	1	38501886	4077	4.60	0.40	12	0.08	2300.00	26790.00	12240	20240605	-13.48	8650	20230726	22.43	12240	-13.48	20240605	9670	9.51	20240415	12240	-13.48	20240605	8650	22.43	20230726	0.25	N	183190	500	194 억	2265858	N	N	2	N	N
36	20240624	140920	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10580	-170	5	-1.58	287655490	27079	69.90	10810	10810	10540	13970	7530	10750	10622.83	5.89	-9127	11023	10886	10723	10586	10423	10900	10600	195	3220	500	7950	10	1	38501886	4073	4.60	0.39	12	0.07	2300.00	26790.00	12240	20240605	-13.56	8650	20230726	22.31	12240	-13.56	20240605	9670	9.41	20240415	12240	-13.56	20240605	8650	22.31	20230726	0.25	N	183190	500	194 억	2265858	N	N	2	N	N
37	20240624	130917	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10610	-140	5	-1.30	224544750	21134	54.55	10810	10810	10540	13970	7530	10750	10624.81	5.89	-8220	11023	10886	10723	10586	10423	10900	10600	195	3220	500	7950	10	1	38501886	4085	4.61	0.40	12	0.05	2300.00	26790.00	12240	20240605	-13.32	8650	20230726	22.66	12240	-13.32	20240605	9670	9.72	20240415	12240	-13.32	20240605	8650	22.66	20230726	0.25	N	183190	500	194 억	2265858	N	N	2	N	N
38	20240624	120919	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10580	-170	5	-1.58	212007220	19950	51.50	10810	10810	10540	13970	7530	10750	10626.93	5.89	-8712	11023	10886	10723	10586	10423	10900	10600	195	3220	500	7950	10	1	38501886	4073	4.60	0.39	12	0.05	2300.00	26790.00	12240	20240605	-13.56	8650	20230726	22.31	12240	-13.56	20240605	9670	9.41	20240415	12240	-13.56	20240605	8650	22.31	20230726	0.25	N	183190	500	194 억	2265858	N	N	2	N	N
39	20240624	110921	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10560	-190	5	-1.77	154894150	14558	37.58	10810	10810	10560	13970	7530	10750	10639.80	5.89	-7435	11023	10886	10723	10586	10423	10900	10600	195	3220	500	7950	10	1	38501886	4066	4.59	0.39	12	0.04	2300.00	26790.00	12240	20240605	-13.73	8650	20230726	22.08	12240	-13.73	20240605	9670	9.20	20240415	12240	-13.73	20240605	8650	22.08	20230726	0.25	N	183190	500	194 억	2265858	N	N	2	N	N
40	20240624	100919	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10650	-100	5	-0.93	74042920	6929	17.89	10810	10810	10600	13970	7530	10750	10685.95	5.89	-3590	11023	10886	10723	10586	10423	10900	10600	195	3220	500	7950	10	1	38501886	4100	4.63	0.40	12	0.02	2300.00	26790.00	12240	20240605	-12.99	8650	20230726	23.12	12240	-12.99	20240605	9670	10.13	20240415	12240	-12.99	20240605	8650	23.12	20230726	0.25	N	183190	500	194 억	2265858	N	N	2	N	N
41	20240624	090920	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10640	-110	5	-1.02	16028360	1500	3.87	10810	10810	10600	13970	7530	10750	10685.57	5.89	-1020	11023	10886	10723	10586	10423	10900	10600	195	3220	500	7950	10	1	38501886	4097	4.63	0.40	12	0.00	2300.00	26790.00	12240	20240605	-13.07	8650	20230726	23.01	12240	-13.07	20240605	9670	10.03	20240415	12240	-13.07	20240605	8650	23.01	20230726	0.25	N	183190	500	194 억	2265858	N	N	2	N	N
42	20240621	160849	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10750	60	2	0.56	412943050	38689	70.22	10750	10860	10560	13890	7490	10690	10673.35	5.88	-327	11050	10870	10620	10440	10190	10960	10530	195	3200	500	7910	10	1	38501886	4139	4.67	0.40	12	0.10	2300.00	26790.00	12240	20240605	-12.17	8650	20230726	24.28	12240	-12.17	20240605	9670	11.17	20240415	12240	-12.17	20240605	8650	24.28	20230726	0.26	N	183190	500	194 억	2263094	N	N	2	N	N
43	20240621	150849	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10590	-100	5	-0.94	385622510	36132	65.58	10750	10860	10560	13890	7490	10690	10672.56	5.88	779	11050	10870	10620	10440	10190	10960	10530	195	3200	500	7910	10	1	38501886	4077	4.60	0.40	12	0.09	2300.00	26790.00	12240	20240605	-13.48	8650	20230726	22.43	12240	-13.48	20240605	9670	9.51	20240415	12240	-13.48	20240605	8650	22.43	20230726	0.26	N	183190	500	194 억	2263094	N	N	530	N	N
44	20240621	140848	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10590	-100	5	-0.94	307153310	28725	52.14	10750	10860	10560	13890	7490	10690	10692.90	5.88	-171	11050	10870	10620	10440	10190	10960	10530	195	3200	500	7910	10	1	38501886	4077	4.60	0.40	12	0.07	2300.00	26790.00	12240	20240605	-13.48	8650	20230726	22.43	12240	-13.48	20240605	9670	9.51	20240415	12240	-13.48	20240605	8650	22.43	20230726	0.26	N	183190	500	194 억	2263094	N	N	530	N	N
45	20240621	130849	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10610	-80	5	-0.75	215345590	20061	36.41	10750	10860	10600	13890	7490	10690	10734.76	5.88	-2668	11050	10870	10620	10440	10190	10960	10530	195	3200	500	7910	10	1	38501886	4085	4.61	0.40	12	0.05	2300.00	26790.00	12240	20240605	-13.32	8650	20230726	22.66	12240	-13.32	20240605	9670	9.72	20240415	12240	-13.32	20240605	8650	22.66	20230726	0.26	N	183190	500	194 억	2263094	N	N	530	N	N
46	20240621	120852	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10750	60	2	0.56	171816110	15985	29.01	10750	10860	10600	13890	7490	10690	10748.95	5.88	-1566	11050	10870	10620	10440	10190	10960	10530	195	3200	500	7910	10	1	38501886	4139	4.67	0.40	12	0.04	2300.00	26790.00	12240	20240605	-12.17	8650	20230726	24.28	12240	-12.17	20240605	9670	11.17	20240415	12240	-12.17	20240605	8650	24.28	20230726	0.26	N	183190	500	194 억	2263094	N	N	530	N	N
47	20240621	110849	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10710	20	2	0.19	157049730	14610	26.52	10750	10860	10600	13890	7490	10690	10749.88	5.88	-1677	11050	10870	10620	10440	10190	10960	10530	195	3200	500	7910	10	1	38501886	4124	4.66	0.40	12	0.04	2300.00	26790.00	12240	20240605	-12.50	8650	20230726	23.82	12240	-12.50	20240605	9670	10.75	20240415	12240	-12.50	20240605	8650	23.82	20230726	0.26	N	183190	500	194 억	2263094	N	N	530	N	N
48	20240621	100848	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10820	130	2	1.22	114196130	10630	19.29	10750	10860	10600	13890	7490	10690	10743.32	5.88	-1392	11050	10870	10620	10440	10190	10960	10530	195	3200	500	7910	10	1	38501886	4166	4.70	0.40	12	0.03	2300.00	26790.00	12240	20240605	-11.60	8650	20230726	25.09	12240	-11.60	20240605	9670	11.89	20240415	12240	-11.60	20240605	8650	25.09	20230726	0.26	N	183190	500	194 억	2263094	N	N	530	N	N
49	20240621	090852	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10730	40	2	0.37	32866220	3069	5.57	10750	10800	10600	13890	7490	10690	10709.74	5.88	-55	11050	10870	10620	10440	10190	10960	10530	195	3200	500	7910	10	1	38501886	4131	4.67	0.40	12	0.01	2300.00	26790.00	12240	20240605	-12.34	8650	20230726	24.05	12240	-12.34	20240605	9670	10.96	20240415	12240	-12.34	20240605	8650	24.05	20230726	0.26	N	183190	500	194 억	2263094	N	N	530	N	N
50	20240620	160845	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10690	-10	5	-0.09	587206640	55015	56.32	10370	10800	10370	13910	7490	10700	10673.57	5.82	-1420	11900	11300	10800	10200	9700	11050	9950	195	3210	500	7910	10	1	38501886	4116	4.65	0.40	12	0.14	2300.00	26790.00	12240	20240605	-12.66	8650	20230726	23.58	12240	-12.66	20240605	9670	10.55	20240415	12240	-12.66	20240605	8650	23.58	20230726	0.27	N	183190	500	194 억	2241786	N	N	530	N	N
51	20240620	150847	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10730	30	2	0.28	532963070	49951	51.14	10370	10800	10370	13910	7490	10700	10669.72	5.82	-866	11900	11300	10800	10200	9700	11050	9950	195	3210	500	7910	10	1	38501886	4131	4.67	0.40	12	0.13	2300.00	26790.00	12240	20240605	-12.34	8650	20230726	24.05	12240	-12.34	20240605	9670	10.96	20240415	12240	-12.34	20240605	8650	24.05	20230726	0.27	N	183190	500	194 억	2241786	N	N	234	N	N
52	20240620	140847	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10710	10	2	0.09	376496650	35318	36.16	10370	10800	10370	13910	7490	10700	10660.19	5.82	2306	11900	11300	10800	10200	9700	11050	9950	195	3210	500	7910	10	1	38501886	4124	4.66	0.40	12	0.09	2300.00	26790.00	12240	20240605	-12.50	8650	20230726	23.82	12240	-12.50	20240605	9670	10.75	20240415	12240	-12.50	20240605	8650	23.82	20230726	0.27	N	183190	500	194 억	2241786	N	N	234	N	N
53	20240620	130847	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10730	30	2	0.28	296894660	27904	28.57	10370	10760	10370	13910	7490	10700	10639.86	5.82	4470	11900	11300	10800	10200	9700	11050	9950	195	3210	500	7910	10	1	38501886	4131	4.67	0.40	12	0.07	2300.00	26790.00	12240	20240605	-12.34	8650	20230726	24.05	12240	-12.34	20240605	9670	10.96	20240415	12240	-12.34	20240605	8650	24.05	20230726	0.27	N	183190	500	194 억	2241786	N	N	234	N	N
54	20240620	120846	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10710	10	2	0.09	282626860	26572	27.20	10370	10760	10370	13910	7490	10700	10636.27	5.82	4148	11900	11300	10800	10200	9700	11050	9950	195	3210	500	7910	10	1	38501886	4124	4.66	0.40	12	0.07	2300.00	26790.00	12240	20240605	-12.50	8650	20230726	23.82	12240	-12.50	20240605	9670	10.75	20240415	12240	-12.50	20240605	8650	23.82	20230726	0.27	N	183190	500	194 억	2241786	N	N	234	N	N
55	20240620	110848	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10660	-40	5	-0.37	212000780	19964	20.44	10370	10760	10370	13910	7490	10700	10619.15	5.82	2182	11900	11300	10800	10200	9700	11050	9950	195	3210	500	7910	10	1	38501886	4104	4.63	0.40	12	0.05	2300.00	26790.00	12240	20240605	-12.91	8650	20230726	23.24	12240	-12.91	20240605	9670	10.24	20240415	12240	-12.91	20240605	8650	23.24	20230726	0.27	N	183190	500	194 억	2241786	N	N	234	N	N
56	20240620	100846	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10740	40	2	0.37	145734010	13781	14.11	10370	10760	10370	13910	7490	10700	10575.00	5.82	3267	11900	11300	10800	10200	9700	11050	9950	195	3210	500	7910	10	1	38501886	4135	4.67	0.40	12	0.04	2300.00	26790.00	12240	20240605	-12.25	8650	20230726	24.16	12240	-12.25	20240605	9670	11.07	20240415	12240	-12.25	20240605	8650	24.16	20230726	0.27	N	183190	500	194 억	2241786	N	N	234	N	N
57	20240620	090852	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10720	20	2	0.19	81499500	7783	7.97	10370	10730	10370	13910	7490	10700	10471.48	5.82	959	11900	11300	10800	10200	9700	11050	9950	195	3210	500	7910	10	1	38501886	4127	4.66	0.40	12	0.02	2300.00	26790.00	12240	20240605	-12.42	8650	20230726	23.93	12240	-12.42	20240605	9670	10.86	20240415	12240	-12.42	20240605	8650	23.93	20230726	0.27	N	183190	500	194 억	2241786	N	N	234	N	N
58	20240619	160842	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10700	-100	5	-0.93	1045250170	97133	182.29	10810	11400	10300	14040	7560	10800	10761.02	5.78	6842	10980	10890	10810	10720	10640	10935	10765	195	3240	500	7990	10	1	38501886	4120	4.65	0.40	12	0.25	2300.00	26790.00	12240	20240605	-12.58	8650	20230726	23.70	12240	-12.58	20240605	9670	10.65	20240415	12240	-12.58	20240605	8650	23.70	20230726	0.28	N	183190	500	194 억	2227011	N	N	234	N	N
59	20240619	150842	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10730	-70	5	-0.65	1013546100	94178	176.74	10810	11400	10300	14040	7560	10800	10762.03	5.78	6450	10980	10890	10810	10720	10640	10935	10765	195	3240	500	7990	10	1	38501886	4131	4.67	0.40	12	0.24	2300.00	26790.00	12240	20240605	-12.34	8650	20230726	24.05	12240	-12.34	20240605	9670	10.96	20240415	12240	-12.34	20240605	8650	24.05	20230726	0.28	N	183190	500	194 억	2227011	N	N	69	N	N
60	20240619	140849	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10810	10	2	0.09	905810790	84156	157.93	10810	11400	10300	14040	7560	10800	10763.47	5.78	5566	10980	10890	10810	10720	10640	10935	10765	195	3240	500	7990	10	1	38501886	4162	4.70	0.40	12	0.22	2300.00	26790.00	12240	20240605	-11.68	8650	20230726	24.97	12240	-11.68	20240605	9670	11.79	20240415	12240	-11.68	20240605	8650	24.97	20230726	0.28	N	183190	500	194 억	2227011	N	N	69	N	N
61	20240619	130839	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10830	30	2	0.28	772172610	71835	134.81	10810	11400	10300	14040	7560	10800	10749.25	5.78	6900	10980	10890	10810	10720	10640	10935	10765	195	3240	500	7990	10	1	38501886	4170	4.71	0.40	12	0.19	2300.00	26790.00	12240	20240605	-11.52	8650	20230726	25.20	12240	-11.52	20240605	9670	12.00	20240415	12240	-11.52	20240605	8650	25.20	20230726	0.28	N	183190	500	194 억	2227011	N	N	69	N	N
62	20240619	120840	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10800	0	3	0.00	657933180	61302	115.04	10810	11400	10300	14040	7560	10800	10732.65	5.78	5676	10980	10890	10810	10720	10640	10935	10765	195	3240	500	7990	10	1	38501886	4158	4.70	0.40	12	0.16	2300.00	26790.00	12240	20240605	-11.76	8650	20230726	24.86	12240	-11.76	20240605	9670	11.69	20240415	12240	-11.76	20240605	8650	24.86	20230726	0.28	N	183190	500	194 억	2227011	N	N	69	N	N
63	20240619	110844	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10780	-20	5	-0.19	574860030	53584	100.56	10810	11400	10300	14040	7560	10800	10728.20	5.78	5123	10980	10890	10810	10720	10640	10935	10765	195	3240	500	7990	10	1	38501886	4151	4.69	0.40	12	0.14	2300.00	26790.00	12240	20240605	-11.93	8650	20230726	24.62	12240	-11.93	20240605	9670	11.48	20240415	12240	-11.93	20240605	8650	24.62	20230726	0.28	N	183190	500	194 억	2227011	N	N	69	N	N
64	20240619	100844	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10790	-10	5	-0.09	478002180	44588	83.68	10810	11400	10300	14040	7560	10800	10720.42	5.78	6223	10980	10890	10810	10720	10640	10935	10765	195	3240	500	7990	10	1	38501886	4154	4.69	0.40	12	0.12	2300.00	26790.00	12240	20240605	-11.85	8650	20230726	24.74	12240	-11.85	20240605	9670	11.58	20240415	12240	-11.85	20240605	8650	24.74	20230726	0.28	N	183190	500	194 억	2227011	N	N	69	N	N
65	20240619	090850	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10640	-160	5	-1.48	149420110	14149	26.55	10810	10830	10300	14040	7560	10800	10560.47	5.78	3488	10980	10890	10810	10720	10640	10935	10765	195	3240	500	7990	10	1	38501886	4097	4.63	0.40	12	0.04	2300.00	26790.00	12240	20240605	-13.07	8650	20230726	23.01	12240	-13.07	20240605	9670	10.03	20240415	12240	-13.07	20240605	8650	23.01	20230726	0.28	N	183190	500	194 억	2227011	N	N	69	N	N
66	20240618	160838	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10800	20	2	0.19	574336730	53158	66.94	10750	10900	10730	14010	7550	10780	10804.35	5.79	-9503	10940	10860	10700	10620	10460	10900	10660	195	3230	500	7970	10	1	38501886	4158	4.70	0.40	12	0.14	2300.00	26790.00	12240	20240605	-11.76	8650	20230726	24.86	12240	-11.76	20240605	9670	11.69	20240415	12240	-11.76	20240605	8650	24.86	20230726	0.29	N	183190	500	194 억	2229754	N	N	69	N	N
67	20240618	150837	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10770	-10	5	-0.09	561505330	51969	65.44	10750	10900	10730	14010	7550	10780	10804.62	5.79	-9517	10940	10860	10700	10620	10460	10900	10660	195	3230	500	7970	10	1	38501886	4147	4.68	0.40	12	0.13	2300.00	26790.00	12240	20240605	-12.01	8650	20230726	24.51	12240	-12.01	20240605	9670	11.38	20240415	12240	-12.01	20240605	8650	24.51	20230726	0.29	N	183190	500	194 억	2229754	N	N	1	N	N
68	20240618	140840	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10760	-20	5	-0.19	511955030	47373	59.65	10750	10900	10730	14010	7550	10780	10806.89	5.79	-8806	10940	10860	10700	10620	10460	10900	10660	195	3230	500	7970	10	1	38501886	4143	4.68	0.40	12	0.12	2300.00	26790.00	12240	20240605	-12.09	8650	20230726	24.39	12240	-12.09	20240605	9670	11.27	20240415	12240	-12.09	20240605	8650	24.39	20230726	0.29	N	183190	500	194 억	2229754	N	N	1	N	N
69	20240618	130843	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10790	10	2	0.09	463396800	42869	53.98	10750	10900	10730	14010	7550	10780	10809.60	5.79	-7745	10940	10860	10700	10620	10460	10900	10660	195	3230	500	7970	10	1	38501886	4154	4.69	0.40	12	0.11	2300.00	26790.00	12240	20240605	-11.85	8650	20230726	24.74	12240	-11.85	20240605	9670	11.58	20240415	12240	-11.85	20240605	8650	24.74	20230726	0.29	N	183190	500	194 억	2229754	N	N	1	N	N
70	20240618	120841	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10780	0	3	0.00	335824800	31069	39.12	10750	10870	10730	14010	7550	10780	10809.00	5.79	-1401	10940	10860	10700	10620	10460	10900	10660	195	3230	500	7970	10	1	38501886	4151	4.69	0.40	12	0.08	2300.00	26790.00	12240	20240605	-11.93	8650	20230726	24.62	12240	-11.93	20240605	9670	11.48	20240415	12240	-11.93	20240605	8650	24.62	20230726	0.29	N	183190	500	194 억	2229754	N	N	1	N	N
71	20240618	110839	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10800	20	2	0.19	284231000	26288	33.10	10750	10870	10730	14010	7550	10780	10812.20	5.79	-421	10940	10860	10700	10620	10460	10900	10660	195	3230	500	7970	10	1	38501886	4158	4.70	0.40	12	0.07	2300.00	26790.00	12240	20240605	-11.76	8650	20230726	24.86	12240	-11.76	20240605	9670	11.69	20240415	12240	-11.76	20240605	8650	24.86	20230726	0.29	N	183190	500	194 억	2229754	N	N	1	N	N
72	20240618	100837	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10840	60	2	0.56	187878230	17386	21.89	10750	10860	10730	14010	7550	10780	10806.29	5.79	380	10940	10860	10700	10620	10460	10900	10660	195	3230	500	7970	10	1	38501886	4174	4.71	0.40	12	0.05	2300.00	26790.00	12240	20240605	-11.44	8650	20230726	25.32	12240	-11.44	20240605	9670	12.10	20240415	12240	-11.44	20240605	8650	25.32	20230726	0.29	N	183190	500	194 억	2229754	N	N	1	N	N
73	20240618	090847	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10780	0	3	0.00	13061340	1214	1.53	10750	10780	10730	14010	7550	10780	10758.93	5.79	-670	10940	10860	10700	10620	10460	10900	10660	195	3230	500	7970	10	1	38501886	4151	4.69	0.40	12	0.00	2300.00	26790.00	12240	20240605	-11.93	8650	20230726	24.62	12240	-11.93	20240605	9670	11.48	20240415	12240	-11.93	20240605	8650	24.62	20230726	0.29	N	183190	500	194 억	2229754	N	N	1	N	N
74	20240617	160832	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10780	270	2	2.57	844110390	78768	128.93	10600	10780	10540	13660	7360	10510	10716.37	5.76	7929	10736	10622	10516	10402	10296	10570	10350	195	3150	500	7770	10	1	38501886	4151	4.69	0.40	12	0.20	2300.00	26790.00	12240	20240605	-11.93	8650	20230726	24.62	12240	-11.93	20240605	9670	11.48	20240415	12240	-11.93	20240605	8650	24.62	20230726	0.27	N	183190	500	194 억	2217971	N	N	1	N	N
75	20240617	150839	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10730	220	2	2.09	785428530	73321	120.02	10600	10780	10540	13660	7360	10510	10712.19	5.76	8756	10736	10622	10516	10402	10296	10570	10350	195	3150	500	7770	10	1	38501886	4131	4.67	0.40	12	0.19	2300.00	26790.00	12240	20240605	-12.34	8650	20230726	24.05	12240	-12.34	20240605	9670	10.96	20240415	12240	-12.34	20240605	8650	24.05	20230726	0.27	N	183190	500	194 억	2217971	N	N	33	N	N
76	20240617	140830	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10740	230	2	2.19	604404690	56460	92.42	10600	10770	10540	13660	7360	10510	10705.01	5.76	7966	10736	10622	10516	10402	10296	10570	10350	195	3150	500	7770	10	1	38501886	4135	4.67	0.40	12	0.15	2300.00	26790.00	12240	20240605	-12.25	8650	20230726	24.16	12240	-12.25	20240605	9670	11.07	20240415	12240	-12.25	20240605	8650	24.16	20230726	0.27	N	183190	500	194 억	2217971	N	N	33	N	N
77	20240617	130830	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10720	210	2	2.00	571525580	53398	87.40	10600	10770	10540	13660	7360	10510	10703.13	5.76	8175	10736	10622	10516	10402	10296	10570	10350	195	3150	500	7770	10	1	38501886	4127	4.66	0.40	12	0.14	2300.00	26790.00	12240	20240605	-12.42	8650	20230726	23.93	12240	-12.42	20240605	9670	10.86	20240415	12240	-12.42	20240605	8650	23.93	20230726	0.27	N	183190	500	194 억	2217971	N	N	33	N	N
78	20240617	120831	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10720	210	2	2.00	476489520	44539	72.90	10600	10770	10540	13660	7360	10510	10698.25	5.76	6170	10736	10622	10516	10402	10296	10570	10350	195	3150	500	7770	10	1	38501886	4127	4.66	0.40	12	0.12	2300.00	26790.00	12240	20240605	-12.42	8650	20230726	23.93	12240	-12.42	20240605	9670	10.86	20240415	12240	-12.42	20240605	8650	23.93	20230726	0.27	N	183190	500	194 억	2217971	N	N	33	N	N
79	20240617	110824	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10720	210	2	2.00	427831840	39999	65.47	10600	10770	10540	13660	7360	10510	10696.06	5.76	5638	10736	10622	10516	10402	10296	10570	10350	195	3150	500	7770	10	1	38501886	4127	4.66	0.40	12	0.10	2300.00	26790.00	12240	20240605	-12.42	8650	20230726	23.93	12240	-12.42	20240605	9670	10.86	20240415	12240	-12.42	20240605	8650	23.93	20230726	0.27	N	183190	500	194 억	2217971	N	N	33	N	N
80	20240617	100824	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10650	140	2	1.33	308933940	28910	47.32	10600	10770	10540	13660	7360	10510	10686.06	5.76	1099	10736	10622	10516	10402	10296	10570	10350	195	3150	500	7770	10	1	38501886	4100	4.63	0.40	12	0.08	2300.00	26790.00	12240	20240605	-12.99	8650	20230726	23.12	12240	-12.99	20240605	9670	10.13	20240415	12240	-12.99	20240605	8650	23.12	20230726	0.27	N	183190	500	194 억	2217971	N	N	33	N	N
81	20240617	090830	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10620	110	2	1.05	84640120	7908	12.94	10600	10770	10540	13660	7360	10510	10703.10	5.76	1951	10736	10622	10516	10402	10296	10570	10350	195	3150	500	7770	10	1	38501886	4089	4.62	0.40	12	0.02	2300.00	26790.00	12240	20240605	-13.24	8650	20230726	22.77	12240	-13.24	20240605	9670	9.82	20240415	12240	-13.24	20240605	8650	22.77	20230726	0.27	N	183190	500	194 억	2217971	N	N	33	N	N
82	20240614	160716	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10510	20	2	0.19	640655840	60944	219.33	10550	10630	10410	13630	7350	10490	10512.21	5.68	24377	10690	10590	10530	10430	10370	10640	10480	195	3140	500	7760	10	1	38501886	4047	4.57	0.39	12	0.16	2300.00	26790.00	12240	20240605	-14.13	8650	20230726	21.50	12240	-14.13	20240605	9670	8.69	20240415	12240	-14.13	20240605	8650	21.50	20230726	0.27	N	183190	500	194 억	2188749	N	N	33	N	N
83	20240614	150719	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10520	30	2	0.29	624077200	59367	213.66	10550	10630	10410	13630	7350	10490	10512.19	5.68	25059	10690	10590	10530	10430	10370	10640	10480	195	3140	500	7760	10	1	38501886	4050	4.57	0.39	12	0.15	2300.00	26790.00	12240	20240605	-14.05	8650	20230726	21.62	12240	-14.05	20240605	9670	8.79	20240415	12240	-14.05	20240605	8650	21.62	20230726	0.27	N	183190	500	194 억	2188749	N	N	34	N	N
84	20240614	140717	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10570	80	2	0.76	529856350	50427	181.48	10550	10630	10410	13630	7350	10490	10507.39	5.68	23159	10690	10590	10530	10430	10370	10640	10480	195	3140	500	7760	10	1	38501886	4070	4.60	0.39	12	0.13	2300.00	26790.00	12240	20240605	-13.64	8650	20230726	22.20	12240	-13.64	20240605	9670	9.31	20240415	12240	-13.64	20240605	8650	22.20	20230726	0.27	N	183190	500	194 억	2188749	N	N	34	N	N
85	20240614	130720	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10570	80	2	0.76	492132810	46863	168.66	10550	10630	10410	13630	7350	10490	10501.52	5.68	22363	10690	10590	10530	10430	10370	10640	10480	195	3140	500	7760	10	1	38501886	4070	4.60	0.39	12	0.12	2300.00	26790.00	12240	20240605	-13.64	8650	20230726	22.20	12240	-13.64	20240605	9670	9.31	20240415	12240	-13.64	20240605	8650	22.20	20230726	0.27	N	183190	500	194 억	2188749	N	N	34	N	N
86	20240614	120721	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10620	130	2	1.24	390946470	37289	134.20	10550	10630	10410	13630	7350	10490	10484.23	5.68	18054	10690	10590	10530	10430	10370	10640	10480	195	3140	500	7760	10	1	38501886	4089	4.62	0.40	12	0.10	2300.00	26790.00	12240	20240605	-13.24	8650	20230726	22.77	12240	-13.24	20240605	9670	9.82	20240415	12240	-13.24	20240605	8650	22.77	20230726	0.27	N	183190	500	194 억	2188749	N	N	34	N	N
87	20240614	110815	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10590	100	2	0.95	330945380	31631	113.84	10550	10600	10410	13630	7350	10490	10462.69	5.68	17667	10690	10590	10530	10430	10370	10640	10480	195	3140	500	7760	10	1	38501886	4077	4.60	0.40	12	0.08	2300.00	26790.00	12240	20240605	-13.48	8650	20230726	22.43	12240	-13.48	20240605	9670	9.51	20240415	12240	-13.48	20240605	8650	22.43	20230726	0.27	N	183190	500	194 억	2188749	N	N	34	N	N
88	20240614	100814	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10490	0	3	0.00	268753370	25728	92.59	10550	10550	10410	13630	7350	10490	10445.95	5.68	16399	10690	10590	10530	10430	10370	10640	10480	195	3140	500	7760	10	1	38501886	4039	4.56	0.39	12	0.07	2300.00	26790.00	12240	20240605	-14.30	8650	20230726	21.27	12240	-14.30	20240605	9670	8.48	20240415	12240	-14.30	20240605	8650	21.27	20230726	0.27	N	183190	500	194 억	2188749	N	N	34	N	N
89	20240614	090819	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10500	10	2	0.10	3150830	300	1.08	10550	10550	10460	13630	7350	10490	10502.77	5.68	129	10690	10590	10530	10430	10370	10640	10480	195	3140	500	7760	10	1	38501886	4043	4.57	0.39	12	0.00	2300.00	26790.00	12240	20240605	-14.22	8650	20230726	21.39	12240	-14.22	20240605	9670	8.58	20240415	12240	-14.22	20240605	8650	21.39	20230726	0.27	N	183190	500	194 억	2188749	N	N	34	N	N
90	20240613	160807	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10490	20	2	0.19	292267450	27759	65.07	10480	10630	10470	13610	7330	10470	10528.75	5.69	-3188	10643	10556	10453	10366	10263	10600	10410	195	3140	500	7740	10	1	38501886	4039	4.56	0.39	12	0.07	2300.00	26790.00	12240	20240605	-14.30	8650	20230726	21.27	12240	-14.30	20240605	9670	8.48	20240415	12240	-14.30	20240605	8650	21.27	20230726	0.27	N	183190	500	194 억	2191873	N	N	34	N	N
91	20240613	150820	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10480	10	2	0.10	268972540	25538	59.86	10480	10630	10470	13610	7330	10470	10532.25	5.69	-3647	10643	10556	10453	10366	10263	10600	10410	195	3140	500	7740	10	1	38501886	4035	4.56	0.39	12	0.07	2300.00	26790.00	12240	20240605	-14.38	8650	20230726	21.16	12240	-14.38	20240605	9670	8.38	20240415	12240	-14.38	20240605	8650	21.16	20230726	0.27	N	183190	500	194 억	2191873	N	N	2	N	N
92	20240613	140812	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10480	10	2	0.10	212939780	20191	47.33	10480	10630	10470	13610	7330	10470	10546.27	5.69	-361	10643	10556	10453	10366	10263	10600	10410	195	3140	500	7740	10	1	38501886	4035	4.56	0.39	12	0.05	2300.00	26790.00	12240	20240605	-14.38	8650	20230726	21.16	12240	-14.38	20240605	9670	8.38	20240415	12240	-14.38	20240605	8650	21.16	20230726	0.27	N	183190	500	194 억	2191873	N	N	2	N	N
93	20240613	130812	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10500	30	2	0.29	170998290	16196	37.96	10480	10630	10470	13610	7330	10470	10558.06	5.69	1317	10643	10556	10453	10366	10263	10600	10410	195	3140	500	7740	10	1	38501886	4043	4.57	0.39	12	0.04	2300.00	26790.00	12240	20240605	-14.22	8650	20230726	21.39	12240	-14.22	20240605	9670	8.58	20240415	12240	-14.22	20240605	8650	21.39	20230726	0.27	N	183190	500	194 억	2191873	N	N	2	N	N
94	20240613	120814	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10580	110	2	1.05	128715610	12177	28.54	10480	10630	10470	13610	7330	10470	10570.39	5.69	2278	10643	10556	10453	10366	10263	10600	10410	195	3140	500	7740	10	1	38501886	4073	4.60	0.39	12	0.03	2300.00	26790.00	12240	20240605	-13.56	8650	20230726	22.31	12240	-13.56	20240605	9670	9.41	20240415	12240	-13.56	20240605	8650	22.31	20230726	0.27	N	183190	500	194 억	2191873	N	N	2	N	N
95	20240613	110807	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10580	110	2	1.05	101430000	9598	22.50	10480	10630	10470	13610	7330	10470	10567.83	5.69	2499	10643	10556	10453	10366	10263	10600	10410	195	3140	500	7740	10	1	38501886	4073	4.60	0.39	12	0.02	2300.00	26790.00	12240	20240605	-13.56	8650	20230726	22.31	12240	-13.56	20240605	9670	9.41	20240415	12240	-13.56	20240605	8650	22.31	20230726	0.27	N	183190	500	194 억	2191873	N	N	2	N	N
96	20240613	100806	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10600	130	2	1.24	66991500	6344	14.87	10480	10630	10470	13610	7330	10470	10559.82	5.69	2402	10643	10556	10453	10366	10263	10600	10410	195	3140	500	7740	10	1	38501886	4081	4.61	0.40	12	0.02	2300.00	26790.00	12240	20240605	-13.40	8650	20230726	22.54	12240	-13.40	20240605	9670	9.62	20240415	12240	-13.40	20240605	8650	22.54	20230726	0.27	N	183190	500	194 억	2191873	N	N	2	N	N
97	20240613	090815	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10510	40	2	0.38	6306100	601	1.41	10480	10550	10470	13610	7330	10470	10492.68	5.69	201	10643	10556	10453	10366	10263	10600	10410	195	3140	500	7740	10	1	38501886	4047	4.57	0.39	12	0.00	2300.00	26790.00	12240	20240605	-14.13	8650	20230726	21.50	12240	-14.13	20240605	9670	8.69	20240415	12240	-14.13	20240605	8650	21.50	20230726	0.27	N	183190	500	194 억	2191873	N	N	2	N	N
98	20240612	160800	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10470	90	2	0.87	443920940	42630	84.72	10450	10540	10350	13490	7270	10380	10413.35	5.71	-8398	10766	10572	10456	10262	10146	10515	10205	195	3110	500	7680	10	1	38501886	4031	4.55	0.39	12	0.11	2300.00	26790.00	12240	20240605	-14.46	8650	20230726	21.04	12240	-14.46	20240605	9670	8.27	20240415	12240	-14.46	20240605	8650	21.04	20230726	0.32	N	183190	500	194 억	2197123	N	N	2	N	N
99	20240612	150811	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10470	90	2	0.87	430878230	41385	82.25	10450	10540	10350	13490	7270	10380	10411.46	5.71	-8342	10766	10572	10456	10262	10146	10515	10205	195	3110	500	7680	10	1	38501886	4031	4.55	0.39	12	0.11	2300.00	26790.00	12240	20240605	-14.46	8650	20230726	21.04	12240	-14.46	20240605	9670	8.27	20240415	12240	-14.46	20240605	8650	21.04	20230726	0.32	N	183190	500	194 억	2197123	N	N	67	N	N
100	20240612	140804	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10450	70	2	0.67	362755760	34866	69.29	10450	10540	10350	13490	7270	10380	10404.28	5.71	-8943	10766	10572	10456	10262	10146	10515	10205	195	3110	500	7680	10	1	38501886	4023	4.54	0.39	12	0.09	2300.00	26790.00	12240	20240605	-14.62	8650	20230726	20.81	12240	-14.62	20240605	9670	8.07	20240415	12240	-14.62	20240605	8650	20.81	20230726	0.32	N	183190	500	194 억	2197123	N	N	67	N	N
101	20240612	130806	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10420	40	2	0.39	300032770	28862	57.36	10450	10540	10350	13490	7270	10380	10395.43	5.71	-7715	10766	10572	10456	10262	10146	10515	10205	195	3110	500	7680	10	1	38501886	4012	4.53	0.39	12	0.07	2300.00	26790.00	12240	20240605	-14.87	8650	20230726	20.46	12240	-14.87	20240605	9670	7.76	20240415	12240	-14.87	20240605	8650	20.46	20230726	0.32	N	183190	500	194 억	2197123	N	N	67	N	N
102	20240612	120803	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10380	0	3	0.00	216053970	20789	41.32	10450	10540	10350	13490	7270	10380	10392.71	5.71	-5447	10766	10572	10456	10262	10146	10515	10205	195	3110	500	7680	10	1	38501886	3996	4.51	0.39	12	0.05	2300.00	26790.00	12240	20240605	-15.20	8650	20230726	20.00	12240	-15.20	20240605	9670	7.34	20240415	12240	-15.20	20240605	8650	20.00	20230726	0.32	N	183190	500	194 억	2197123	N	N	67	N	N
103	20240612	110803	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10380	0	3	0.00	118054890	11342	22.54	10450	10540	10350	13490	7270	10380	10408.65	5.71	-2368	10766	10572	10456	10262	10146	10515	10205	195	3110	500	7680	10	1	38501886	3996	4.51	0.39	12	0.03	2300.00	26790.00	12240	20240605	-15.20	8650	20230726	20.00	12240	-15.20	20240605	9670	7.34	20240415	12240	-15.20	20240605	8650	20.00	20230726	0.32	N	183190	500	194 억	2197123	N	N	67	N	N
104	20240612	100806	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10400	20	2	0.19	91373440	8771	17.43	10450	10540	10350	13490	7270	10380	10417.68	5.71	-2119	10766	10572	10456	10262	10146	10515	10205	195	3110	500	7680	10	1	38501886	4004	4.52	0.39	12	0.02	2300.00	26790.00	12240	20240605	-15.03	8650	20230726	20.23	12240	-15.03	20240605	9670	7.55	20240415	12240	-15.03	20240605	8650	20.23	20230726	0.32	N	183190	500	194 억	2197123	N	N	67	N	N
105	20240612	090805	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10470	90	2	0.87	3420490	326	0.65	10450	10540	10390	13490	7270	10380	10492.30	5.71	-229	10766	10572	10456	10262	10146	10515	10205	195	3110	500	7680	10	1	38501886	4031	4.55	0.39	12	0.00	2300.00	26790.00	12240	20240605	-14.46	8650	20230726	21.04	12240	-14.46	20240605	9670	8.27	20240415	12240	-14.46	20240605	8650	21.04	20230726	0.32	N	183190	500	194 억	2197123	N	N	67	N	N
106	20240610	160758	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10530	130	2	1.25	914608890	86373	57.20	10410	10700	10400	13520	7280	10400	10589.12	5.70	7571	10933	10666	10533	10266	10133	10600	10200	195	3120	500	7690	10	1	38501886	4054	4.58	0.39	12	0.22	2300.00	26790.00	12240	20240605	-13.97	8650	20230726	21.73	12240	-13.97	20240605	9670	8.89	20240415	12240	-13.97	20240605	8650	21.73	20230726	0.22	N	183190	500	194 억	2194033	N	N	24	N	N
107	20240610	150806	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10620	220	2	2.12	834284590	78762	52.16	10410	10700	10400	13520	7280	10400	10592.48	5.70	6507	10933	10666	10533	10266	10133	10600	10200	195	3120	500	7690	10	1	38501886	4089	4.62	0.40	12	0.20	2300.00	26790.00	12240	20240605	-13.24	8650	20230726	22.77	12240	-13.24	20240605	9670	9.82	20240415	12240	-13.24	20240605	8650	22.77	20230726	0.22	N	183190	500	194 억	2194033	N	N	2	N	N
108	20240610	140800	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10620	220	2	2.12	722543200	68214	45.18	10410	10700	10400	13520	7280	10400	10592.30	5.70	7381	10933	10666	10533	10266	10133	10600	10200	195	3120	500	7690	10	1	38501886	4089	4.62	0.40	12	0.18	2300.00	26790.00	12240	20240605	-13.24	8650	20230726	22.77	12240	-13.24	20240605	9670	9.82	20240415	12240	-13.24	20240605	8650	22.77	20230726	0.22	N	183190	500	194 억	2194033	N	N	2	N	N
109	20240610	130757	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10580	180	2	1.73	627188630	59228	39.23	10410	10700	10400	13520	7280	10400	10589.39	5.70	5097	10933	10666	10533	10266	10133	10600	10200	195	3120	500	7690	10	1	38501886	4073	4.60	0.39	12	0.15	2300.00	26790.00	12240	20240605	-13.56	8650	20230726	22.31	12240	-13.56	20240605	9670	9.41	20240415	12240	-13.56	20240605	8650	22.31	20230726	0.22	N	183190	500	194 억	2194033	N	N	2	N	N
110	20240610	120759	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10620	220	2	2.12	553816340	52306	34.64	10410	10700	10400	13520	7280	10400	10588.01	5.70	5971	10933	10666	10533	10266	10133	10600	10200	195	3120	500	7690	10	1	38501886	4089	4.62	0.40	12	0.14	2300.00	26790.00	12240	20240605	-13.24	8650	20230726	22.77	12240	-13.24	20240605	9670	9.82	20240415	12240	-13.24	20240605	8650	22.77	20230726	0.22	N	183190	500	194 억	2194033	N	N	2	N	N
111	20240610	110802	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10640	240	2	2.31	425920370	40285	26.68	10410	10700	10400	13520	7280	10400	10572.68	5.70	5332	10933	10666	10533	10266	10133	10600	10200	195	3120	500	7690	10	1	38501886	4097	4.63	0.40	12	0.10	2300.00	26790.00	12240	20240605	-13.07	8650	20230726	23.01	12240	-13.07	20240605	9670	10.03	20240415	12240	-13.07	20240605	8650	23.01	20230726	0.22	N	183190	500	194 억	2194033	N	N	2	N	N
112	20240610	100759	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10560	160	2	1.54	158795160	15141	10.03	10410	10560	10400	13520	7280	10400	10487.76	5.70	1658	10933	10666	10533	10266	10133	10600	10200	195	3120	500	7690	10	1	38501886	4066	4.59	0.39	12	0.04	2300.00	26790.00	12240	20240605	-13.73	8650	20230726	22.08	12240	-13.73	20240605	9670	9.20	20240415	12240	-13.73	20240605	8650	22.08	20230726	0.22	N	183190	500	194 억	2194033	N	N	2	N	N
113	20240610	090805	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10440	40	2	0.38	29384540	2818	1.87	10410	10530	10400	13520	7280	10400	10427.44	5.70	-481	10933	10666	10533	10266	10133	10600	10200	195	3120	500	7690	10	1	38501886	4020	4.54	0.39	12	0.01	2300.00	26790.00	12240	20240605	-14.71	8650	20230726	20.69	12240	-14.71	20240605	9670	7.96	20240415	12240	-14.71	20240605	8650	20.69	20230726	0.22	N	183190	500	194 억	2194033	N	N	2	N	N
114	20240607	160826	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10400	-220	5	-2.07	1596361830	150989	9.01	10680	10800	10400	13800	7440	10620	10573.48	5.63	19595	12933	11776	11083	9926	9233	12355	10505	195	3180	500	7850	10	1	38501886	4004	4.52	0.39	12	0.39	2300.00	26790.00	12240	20240605	-15.03	8650	20230726	20.23	12240	-15.03	20240605	9670	7.55	20240415	12240	-15.03	20240605	8650	20.23	20230726	0.22	N	183190	500	194 억	2166418	N	N	2	N	N
115	20240607	150832	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10440	-180	5	-1.69	1530020040	144616	8.63	10680	10800	10400	13800	7440	10620	10579.88	5.63	20838	12933	11776	11083	9926	9233	12355	10505	195	3180	500	7850	10	1	38501886	4020	4.54	0.39	12	0.38	2300.00	26790.00	12240	20240605	-14.71	8650	20230726	20.69	12240	-14.71	20240605	9670	7.96	20240415	12240	-14.71	20240605	8650	20.69	20230726	0.22	N	183190	500	194 억	2166418	N	N	15	N	N
116	20240607	140826	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10440	-180	5	-1.69	1393179220	131488	7.85	10680	10800	10440	13800	7440	10620	10595.49	5.63	23752	12933	11776	11083	9926	9233	12355	10505	195	3180	500	7850	10	1	38501886	4020	4.54	0.39	12	0.34	2300.00	26790.00	12240	20240605	-14.71	8650	20230726	20.69	12240	-14.71	20240605	9670	7.96	20240415	12240	-14.71	20240605	8650	20.69	20230726	0.22	N	183190	500	194 억	2166418	N	N	15	N	N
117	20240607	130822	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10490	-130	5	-1.22	1252621160	118046	7.04	10680	10800	10460	13800	7440	10620	10611.30	5.63	24435	12933	11776	11083	9926	9233	12355	10505	195	3180	500	7850	10	1	38501886	4039	4.56	0.39	12	0.31	2300.00	26790.00	12240	20240605	-14.30	8650	20230726	21.27	12240	-14.30	20240605	9670	8.48	20240415	12240	-14.30	20240605	8650	21.27	20230726	0.22	N	183190	500	194 억	2166418	N	N	15	N	N
118	20240607	120827	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10490	-130	5	-1.22	1137005450	107024	6.39	10680	10800	10460	13800	7440	10620	10623.84	5.63	25663	12933	11776	11083	9926	9233	12355	10505	195	3180	500	7850	10	1	38501886	4039	4.56	0.39	12	0.28	2300.00	26790.00	12240	20240605	-14.30	8650	20230726	21.27	12240	-14.30	20240605	9670	8.48	20240415	12240	-14.30	20240605	8650	21.27	20230726	0.22	N	183190	500	194 억	2166418	N	N	15	N	N
119	20240607	110814	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10520	-100	5	-0.94	986430530	92664	5.53	10680	10800	10480	13800	7440	10620	10645.24	5.63	23075	12933	11776	11083	9926	9233	12355	10505	195	3180	500	7850	10	1	38501886	4050	4.57	0.39	12	0.24	2300.00	26790.00	12240	20240605	-14.05	8650	20230726	21.62	12240	-14.05	20240605	9670	8.79	20240415	12240	-14.05	20240605	8650	21.62	20230726	0.22	N	183190	500	194 억	2166418	N	N	15	N	N
120	20240607	100827	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10680	60	2	0.56	672173900	62905	3.75	10680	10800	10530	13800	7440	10620	10685.54	5.63	15753	12933	11776	11083	9926	9233	12355	10505	195	3180	500	7850	10	1	38501886	4112	4.64	0.40	12	0.16	2300.00	26790.00	12240	20240605	-12.75	8650	20230726	23.47	12240	-12.75	20240605	9670	10.44	20240415	12240	-12.75	20240605	8650	23.47	20230726	0.22	N	183190	500	194 억	2166418	N	N	15	N	N
121	20240607	090825	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10630	10	2	0.09	218903850	20440	1.22	10680	10800	10610	13800	7440	10620	10709.58	5.63	5455	12933	11776	11083	9926	9233	12355	10505	195	3180	500	7850	10	1	38501886	4093	4.62	0.40	12	0.05	2300.00	26790.00	12240	20240605	-13.15	8650	20230726	22.89	12240	-13.15	20240605	9670	9.93	20240415	12240	-13.15	20240605	8650	22.89	20230726	0.22	N	183190	500	194 억	2166418	N	N	15	N	N
122	20240605	160823	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	10620	210	2	2.02	18695403000	1669005	4121.51	10450	12240	10390	13530	7290	10410	11201.63	5.65	-4211	10610	10510	10450	10350	10290	10480	10320	195	3120	500	7700	10	1	38501886	4089	4.62	0.40	12	4.33	2300.00	26790.00	12240	20240605	-13.24	8650	20230726	22.77	12240	-13.24	20240605	9670	9.82	20240415	12240	-13.24	20240605	8650	22.77	20230726	0.22	N	183190	500	194 억	2175318	N	N	15	N	N
123	20240605	150820	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	10660	250	2	2.40	18480223910	1648762	4071.52	10450	12240	10390	13530	7290	10410	11208.55	5.65	-8246	10610	10510	10450	10350	10290	10480	10320	195	3120	500	7700	10	1	38501886	4104	4.63	0.40	12	4.28	2300.00	26790.00	12240	20240605	-12.91	8650	20230726	23.24	12240	-12.91	20240605	9670	10.24	20240415	12240	-12.91	20240605	8650	23.24	20230726	0.22	N	183190	500	194 억	2175318	N	N	25	N	N
124	20240605	140822	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	10730	320	2	3.07	17407729770	1548454	3823.82	10450	12240	10390	13530	7290	10410	11242.01	5.65	-17185	10610	10510	10450	10350	10290	10480	10320	195	3120	500	7700	10	1	38501886	4131	4.67	0.40	12	4.02	2300.00	26790.00	12240	20240605	-12.34	8650	20230726	24.05	12240	-12.34	20240605	9670	10.96	20240415	12240	-12.34	20240605	8650	24.05	20230726	0.22	N	183190	500	194 억	2175318	N	N	25	N	N
125	20240605	130822	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	11310	900	2	8.65	4127997460	363782	898.34	10450	11780	10390	13530	7290	10410	11347.45	5.65	-21652	10610	10510	10450	10350	10290	10480	10320	195	3120	500	7700	10	1	38501886	4355	4.92	0.42	12	0.94	2300.00	26790.00	11780	20240605	-3.99	8650	20230726	30.75	11780	-3.99	20240605	9670	16.96	20240415	11780	-3.99	20240605	8650	30.75	20230726	0.22	N	183190	500	194 억	2175318	N	N	25	N	N
126	20240605	120820	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10580	170	2	1.63	157534180	15034	37.13	10450	10600	10390	13530	7290	10410	10478.53	5.65	984	10610	10510	10450	10350	10290	10480	10320	195	3120	500	7700	10	1	38501886	4073	4.60	0.39	12	0.04	2300.00	26790.00	11720	20231018	-9.73	8650	20230726	22.31	11610	-8.87	20240305	9670	9.41	20240415	11720	-9.73	20231018	8650	22.31	20230726	0.22	N	183190	500	194 억	2175318	N	N	25	N	N
127	20240605	110821	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10540	130	2	1.25	113057870	10828	26.74	10450	10540	10390	13530	7290	10410	10441.25	5.65	1055	10610	10510	10450	10350	10290	10480	10320	195	3120	500	7700	10	1	38501886	4058	4.58	0.39	12	0.03	2300.00	26790.00	11720	20231018	-10.07	8650	20230726	21.85	11610	-9.22	20240305	9670	9.00	20240415	11720	-10.07	20231018	8650	21.85	20230726	0.22	N	183190	500	194 억	2175318	N	N	25	N	N
128	20240605	100819	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10430	20	2	0.19	43035390	4127	10.19	10450	10480	10390	13530	7290	10410	10427.77	5.65	199	10610	10510	10450	10350	10290	10480	10320	195	3120	500	7700	10	1	38501886	4016	4.53	0.39	12	0.01	2300.00	26790.00	11720	20231018	-11.01	8650	20230726	20.58	11610	-10.16	20240305	9670	7.86	20240415	11720	-11.01	20231018	8650	20.58	20230726	0.22	N	183190	500	194 억	2175318	N	N	25	N	N
129	20240605	090818	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10420	10	2	0.10	14583750	1401	3.46	10450	10450	10390	13530	7290	10410	10409.53	5.65	278	10610	10510	10450	10350	10290	10480	10320	195	3120	500	7700	10	1	38501886	4012	4.53	0.39	12	0.00	2300.00	26790.00	11720	20231018	-11.09	8650	20230726	20.46	11610	-10.25	20240305	9670	7.76	20240415	11720	-11.09	20231018	8650	20.46	20230726	0.22	N	183190	500	194 억	2175318	N	N	25	N	N
130	20240604	160813	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10410	-100	5	-0.95	419086110	40183	98.69	10550	10550	10390	13660	7360	10510	10429.44	5.62	-8740	10750	10630	10480	10360	10210	10690	10420	195	3150	500	7770	10	1	38501886	4008	4.53	0.39	12	0.10	2300.00	26790.00	11720	20231018	-11.18	8650	20230726	20.35	11610	-10.34	20240305	9670	7.65	20240415	11720	-11.18	20231018	8650	20.35	20230726	0.22	N	183190	500	194 억	2165501	N	N	25	N	N
131	20240604	150812	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10410	-100	5	-0.95	385992330	37006	90.88	10550	10550	10390	13660	7360	10510	10430.53	5.62	-8572	10750	10630	10480	10360	10210	10690	10420	195	3150	500	7770	10	1	38501886	4008	4.53	0.39	12	0.10	2300.00	26790.00	11720	20231018	-11.18	8650	20230726	20.35	11610	-10.34	20240305	9670	7.65	20240415	11720	-11.18	20231018	8650	20.35	20230726	0.22	N	183190	500	194 억	2165501	N	N	468	N	N
132	20240604	140815	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10430	-80	5	-0.76	280039760	26835	65.90	10550	10550	10390	13660	7360	10510	10435.62	5.62	-4031	10750	10630	10480	10360	10210	10690	10420	195	3150	500	7770	10	1	38501886	4016	4.53	0.39	12	0.07	2300.00	26790.00	11720	20231018	-11.01	8650	20230726	20.58	11610	-10.16	20240305	9670	7.86	20240415	11720	-11.01	20231018	8650	20.58	20230726	0.22	N	183190	500	194 억	2165501	N	N	468	N	N
133	20240604	130812	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10440	-70	5	-0.67	240870060	23082	56.69	10550	10550	10390	13660	7360	10510	10435.41	5.62	-3391	10750	10630	10480	10360	10210	10690	10420	195	3150	500	7770	10	1	38501886	4020	4.54	0.39	12	0.06	2300.00	26790.00	11720	20231018	-10.92	8650	20230726	20.69	11610	-10.08	20240305	9670	7.96	20240415	11720	-10.92	20231018	8650	20.69	20230726	0.22	N	183190	500	194 억	2165501	N	N	468	N	N
134	20240604	120810	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10440	-70	5	-0.67	148887030	14269	35.04	10550	10550	10390	13660	7360	10510	10434.30	5.62	-2026	10750	10630	10480	10360	10210	10690	10420	195	3150	500	7770	10	1	38501886	4020	4.54	0.39	12	0.04	2300.00	26790.00	11720	20231018	-10.92	8650	20230726	20.69	11610	-10.08	20240305	9670	7.96	20240415	11720	-10.92	20231018	8650	20.69	20230726	0.22	N	183190	500	194 억	2165501	N	N	468	N	N
135	20240604	110807	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10440	-70	5	-0.67	114065110	10934	26.85	10550	10550	10390	13660	7360	10510	10432.15	5.62	-1002	10750	10630	10480	10360	10210	10690	10420	195	3150	500	7770	10	1	38501886	4020	4.54	0.39	12	0.03	2300.00	26790.00	11720	20231018	-10.92	8650	20230726	20.69	11610	-10.08	20240305	9670	7.96	20240415	11720	-10.92	20231018	8650	20.69	20230726	0.22	N	183190	500	194 억	2165501	N	N	468	N	N
136	20240604	100810	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10420	-90	5	-0.86	54514670	5222	12.82	10550	10550	10390	13660	7360	10510	10439.42	5.62	-1770	10750	10630	10480	10360	10210	10690	10420	195	3150	500	7770	10	1	38501886	4012	4.53	0.39	12	0.01	2300.00	26790.00	11720	20231018	-11.09	8650	20230726	20.46	11610	-10.25	20240305	9670	7.76	20240415	11720	-11.09	20231018	8650	20.46	20230726	0.22	N	183190	500	194 억	2165501	N	N	468	N	N
137	20240604	090810	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10470	-40	5	-0.38	5170790	493	1.21	10550	10550	10470	13660	7360	10510	10488.42	5.62	-331	10750	10630	10480	10360	10210	10690	10420	195	3150	500	7770	10	1	38501886	4031	4.55	0.39	12	0.00	2300.00	26790.00	11720	20231018	-10.67	8650	20230726	21.04	11610	-9.82	20240305	9670	8.27	20240415	11720	-10.67	20231018	8650	21.04	20230726	0.22	N	183190	500	194 억	2165501	N	N	468	N	N
138	20240603	160801	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10510	190	2	1.84	428036370	40718	211.61	10490	10600	10330	13410	7230	10320	10512.22	5.62	671	10413	10366	10303	10256	10193	10335	10225	195	3090	500	7630	10	1	38501886	4047	4.57	0.39	12	0.11	2300.00	26790.00	11720	20231018	-10.32	8650	20230726	21.50	11610	-9.47	20240305	9670	8.69	20240415	11720	-10.32	20231018	8650	21.50	20230726	0.21	N	183190	500	194 억	2162257	N	N	468	N	N
139	20240603	150802	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10500	180	2	1.74	406951750	38712	201.18	10490	10600	10330	13410	7230	10320	10512.29	5.62	590	10413	10366	10303	10256	10193	10335	10225	195	3090	500	7630	10	1	38501886	4043	4.57	0.39	12	0.10	2300.00	26790.00	11720	20231018	-10.41	8650	20230726	21.39	11610	-9.56	20240305	9670	8.58	20240415	11720	-10.41	20231018	8650	21.39	20230726	0.21	N	183190	500	194 억	2162257	N	N	6	N	N
140	20240603	140801	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10530	210	2	2.03	354909230	33762	175.46	10490	10600	10330	13410	7230	10320	10512.09	5.62	1484	10413	10366	10303	10256	10193	10335	10225	195	3090	500	7630	10	1	38501886	4054	4.58	0.39	12	0.09	2300.00	26790.00	11720	20231018	-10.15	8650	20230726	21.73	11610	-9.30	20240305	9670	8.89	20240415	11720	-10.15	20231018	8650	21.73	20230726	0.21	N	183190	500	194 억	2162257	N	N	6	N	N
141	20240603	130802	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10540	220	2	2.13	288971680	27513	142.98	10490	10600	10330	13410	7230	10320	10503.10	5.62	1549	10413	10366	10303	10256	10193	10335	10225	195	3090	500	7630	10	1	38501886	4058	4.58	0.39	12	0.07	2300.00	26790.00	11720	20231018	-10.07	8650	20230726	21.85	11610	-9.22	20240305	9670	9.00	20240415	11720	-10.07	20231018	8650	21.85	20230726	0.21	N	183190	500	194 억	2162257	N	N	6	N	N
142	20240603	120801	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10530	210	2	2.03	237843010	22659	117.76	10490	10600	10330	13410	7230	10320	10496.62	5.62	-187	10413	10366	10303	10256	10193	10335	10225	195	3090	500	7630	10	1	38501886	4054	4.58	0.39	12	0.06	2300.00	26790.00	11720	20231018	-10.15	8650	20230726	21.73	11610	-9.30	20240305	9670	8.89	20240415	11720	-10.15	20231018	8650	21.73	20230726	0.21	N	183190	500	194 억	2162257	N	N	6	N	N
143	20240603	110756	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10530	210	2	2.03	196228430	18707	97.22	10490	10600	10330	13410	7230	10320	10489.57	5.62	-1559	10413	10366	10303	10256	10193	10335	10225	195	3090	500	7630	10	1	38501886	4054	4.58	0.39	12	0.05	2300.00	26790.00	11720	20231018	-10.15	8650	20230726	21.73	11610	-9.30	20240305	9670	8.89	20240415	11720	-10.15	20231018	8650	21.73	20230726	0.21	N	183190	500	194 억	2162257	N	N	6	N	N
144	20240603	100753	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10500	180	2	1.74	133636820	12767	66.35	10490	10520	10330	13410	7230	10320	10467.36	5.62	-1601	10413	10366	10303	10256	10193	10335	10225	195	3090	500	7630	10	1	38501886	4043	4.57	0.39	12	0.03	2300.00	26790.00	11720	20231018	-10.41	8650	20230726	21.39	11610	-9.56	20240305	9670	8.58	20240415	11720	-10.41	20231018	8650	21.39	20230726	0.21	N	183190	500	194 억	2162257	N	N	6	N	N
145	20240603	090753	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10430	110	2	1.07	19961380	1916	9.96	10490	10490	10330	13410	7230	10320	10418.26	5.62	-718	10413	10366	10303	10256	10193	10335	10225	195	3090	500	7630	10	1	38501886	4016	4.53	0.39	12	0.00	2300.00	26790.00	11720	20231018	-11.01	8650	20230726	20.58	11610	-10.16	20240305	9670	7.86	20240415	11720	-11.01	20231018	8650	20.58	20230726	0.21	N	183190	500	194 억	2162257	N	N	6	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History