KissMeData/047400/price/prices-20240601.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

61 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	160522	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2495	-25	5	-0.99	523045820	210004	95.37	2500	2540	2460	3275	1765	2520	2490.62	0.19	27263	2633	2576	2543	2486	2453	2560	2470	210	755	500	1610	5	1	42000000	1048	-5.80	1.64	12	0.50	-430.00	1517.00	4560	20230712	-45.29	2460	20240628	1.42	3675	-32.11	20240123	2460	1.42	20240628	4560	-45.29	20230712	2460	1.42	20240628	1.26	N	047400	500	210 억	80139	N	N	51	N	N
3	20240628	150532	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2490	-30	5	-1.19	475974270	191129	86.80	2500	2540	2460	3275	1765	2520	2490.33	0.19	27233	2633	2576	2543	2486	2453	2560	2470	210	755	500	1610	5	1	42000000	1046	-5.79	1.64	12	0.46	-430.00	1517.00	4560	20230712	-45.39	2460	20240628	1.22	3675	-32.24	20240123	2460	1.22	20240628	4560	-45.39	20230712	2460	1.22	20240628	1.26	N	047400	500	210 억	80139	N	N	63	N	N
4	20240628	140531	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2495	-25	5	-0.99	434384865	174481	79.24	2500	2540	2460	3275	1765	2520	2489.58	0.19	28036	2633	2576	2543	2486	2453	2560	2470	210	755	500	1610	5	1	42000000	1048	-5.80	1.64	12	0.42	-430.00	1517.00	4560	20230712	-45.29	2460	20240628	1.42	3675	-32.11	20240123	2460	1.42	20240628	4560	-45.29	20230712	2460	1.42	20240628	1.26	N	047400	500	210 억	80139	N	N	63	N	N
5	20240628	130531	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2490	-30	5	-1.19	413923820	166268	75.51	2500	2540	2460	3275	1765	2520	2489.50	0.19	27632	2633	2576	2543	2486	2453	2560	2470	210	755	500	1610	5	1	42000000	1046	-5.79	1.64	12	0.40	-430.00	1517.00	4560	20230712	-45.39	2460	20240628	1.22	3675	-32.24	20240123	2460	1.22	20240628	4560	-45.39	20230712	2460	1.22	20240628	1.26	N	047400	500	210 억	80139	N	N	63	N	N
6	20240628	120531	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2480	-40	5	-1.59	358490455	143964	65.38	2500	2540	2460	3275	1765	2520	2490.14	0.19	18815	2633	2576	2543	2486	2453	2560	2470	210	755	500	1610	5	1	42000000	1042	-5.77	1.63	12	0.34	-430.00	1517.00	4560	20230712	-45.61	2460	20240628	0.81	3675	-32.52	20240123	2460	0.81	20240628	4560	-45.61	20230712	2460	0.81	20240628	1.26	N	047400	500	210 억	80139	N	N	63	N	N
7	20240628	110523	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2500	-20	5	-0.79	273358770	109749	49.84	2500	2540	2460	3275	1765	2520	2490.76	0.19	16829	2633	2576	2543	2486	2453	2560	2470	210	755	500	1610	5	1	42000000	1050	-5.81	1.65	12	0.26	-430.00	1517.00	4560	20230712	-45.18	2460	20240628	1.63	3675	-31.97	20240123	2460	1.63	20240628	4560	-45.18	20230712	2460	1.63	20240628	1.26	N	047400	500	210 억	80139	N	N	63	N	N
8	20240628	100520	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	2500	-20	5	-0.79	223241265	89655	40.72	2500	2540	2460	3275	1765	2520	2490.00	0.19	19023	2633	2576	2543	2486	2453	2560	2470	210	755	500	1610	5	1	42000000	1050	-5.81	1.65	12	0.21	-430.00	1517.00	4560	20230712	-45.18	2460	20240628	1.63	3675	-31.97	20240123	2460	1.63	20240628	4560	-45.18	20230712	2460	1.63	20240628	1.26	N	047400	500	210 억	80139	N	N	63	N	N
9	20240628	090521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2495	-25	5	-0.99	80604210	32281	14.66	2500	2540	2485	3275	1765	2520	2496.95	0.19	3915	2633	2576	2543	2486	2453	2560	2470	210	755	500	1610	5	1	42000000	1048	-5.80	1.64	12	0.08	-430.00	1517.00	4560	20230712	-45.29	2460	20231031	1.42	3675	-32.11	20240123	2485	0.40	20240628	4560	-45.29	20230712	2460	1.42	20231031	1.26	N	047400	500	210 억	80139	N	N	63	N	N
10	20240627	160516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2520	-75	5	-2.89	559135880	219526	286.97	2595	2600	2510	3370	1820	2595	2547.03	0.18	5545	2631	2612	2601	2582	2571	2622	2592	210	775	500	1660	5	1	42000000	1058	-5.86	1.66	12	0.52	-430.00	1517.00	4560	20230712	-44.74	2460	20231031	2.44	3675	-31.43	20240123	2510	0.40	20240627	4560	-44.74	20230712	2460	2.44	20231031	1.25	N	047400	500	210 억	74630	N	N	63	N	N
11	20240627	150523	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2535	-60	5	-2.31	537032015	210766	275.52	2595	2600	2510	3370	1820	2595	2548.00	0.18	5628	2631	2612	2601	2582	2571	2622	2592	210	775	500	1660	5	1	42000000	1065	-5.90	1.67	12	0.50	-430.00	1517.00	4560	20230712	-44.41	2460	20231031	3.05	3675	-31.02	20240123	2510	1.00	20240627	4560	-44.41	20230712	2460	3.05	20231031	1.25	N	047400	500	210 억	74630	N	N	75	N	N
12	20240627	140520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2530	-65	5	-2.50	440063990	172331	225.28	2595	2600	2525	3370	1820	2595	2553.60	0.18	5609	2631	2612	2601	2582	2571	2622	2592	210	775	500	1660	5	1	42000000	1063	-5.88	1.67	12	0.41	-430.00	1517.00	4560	20230712	-44.52	2460	20231031	2.85	3675	-31.16	20240123	2525	0.20	20240627	4560	-44.52	20230712	2460	2.85	20231031	1.25	N	047400	500	210 억	74630	N	N	75	N	N
13	20240627	130520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2530	-65	5	-2.50	392413895	153511	200.67	2595	2600	2525	3370	1820	2595	2556.26	0.18	6564	2631	2612	2601	2582	2571	2622	2592	210	775	500	1660	5	1	42000000	1063	-5.88	1.67	12	0.37	-430.00	1517.00	4560	20230712	-44.52	2460	20231031	2.85	3675	-31.16	20240123	2525	0.20	20240627	4560	-44.52	20230712	2460	2.85	20231031	1.25	N	047400	500	210 억	74630	N	N	75	N	N
14	20240627	120522	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2565	-30	5	-1.16	242468190	94607	123.67	2595	2600	2545	3370	1820	2595	2562.90	0.18	2697	2631	2612	2601	2582	2571	2622	2592	210	775	500	1660	5	1	42000000	1077	-5.97	1.69	12	0.23	-430.00	1517.00	4560	20230712	-43.75	2460	20231031	4.27	3675	-30.20	20240123	2545	0.79	20240627	4560	-43.75	20230712	2460	4.27	20231031	1.25	N	047400	500	210 억	74630	N	N	75	N	N
15	20240627	110521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2565	-30	5	-1.16	226031870	88202	115.30	2595	2600	2545	3370	1820	2595	2562.66	0.18	2697	2631	2612	2601	2582	2571	2622	2592	210	775	500	1660	5	1	42000000	1077	-5.97	1.69	12	0.21	-430.00	1517.00	4560	20230712	-43.75	2460	20231031	4.27	3675	-30.20	20240123	2545	0.79	20240627	4560	-43.75	20230712	2460	4.27	20231031	1.25	N	047400	500	210 억	74630	N	N	75	N	N
16	20240627	100521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2570	-25	5	-0.96	106515115	41399	54.12	2595	2600	2560	3370	1820	2595	2572.89	0.18	3199	2631	2612	2601	2582	2571	2622	2592	210	775	500	1660	5	1	42000000	1079	-5.98	1.69	12	0.10	-430.00	1517.00	4560	20230712	-43.64	2460	20231031	4.47	3675	-30.07	20240123	2550	0.78	20240411	4560	-43.64	20230712	2460	4.47	20231031	1.25	N	047400	500	210 억	74630	N	N	75	N	N
17	20240627	090520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2595	0	3	0.00	2745295	1058	1.38	2595	2595	2590	3370	1820	2595	2594.80	0.18	143	2631	2612	2601	2582	2571	2622	2592	210	775	500	1660	5	1	42000000	1090	-6.03	1.71	12	0.00	-430.00	1517.00	4560	20230712	-43.09	2460	20231031	5.49	3675	-29.39	20240123	2550	1.76	20240411	4560	-43.09	20230712	2460	5.49	20231031	1.25	N	047400	500	210 억	74630	N	N	75	N	N
18	20240626	160519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2595	-5	5	-0.19	194430010	74705	96.09	2590	2620	2590	3380	1820	2600	2602.65	0.18	-2289	2640	2620	2605	2585	2570	2630	2595	210	780	500	1660	5	1	42000000	1090	-6.03	1.71	12	0.18	-430.00	1517.00	4560	20230712	-43.09	2460	20231031	5.49	3675	-29.39	20240123	2550	1.76	20240411	4560	-43.09	20230712	2460	5.49	20231031	1.26	N	047400	500	210 억	76927	N	N	75	N	N
19	20240626	150520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2600	0	3	0.00	178697270	68643	88.29	2590	2620	2590	3380	1820	2600	2603.28	0.18	-2297	2640	2620	2605	2585	2570	2630	2595	210	780	500	1660	5	1	42000000	1092	-6.05	1.71	12	0.16	-430.00	1517.00	4560	20230712	-42.98	2460	20231031	5.69	3675	-29.25	20240123	2550	1.96	20240411	4560	-42.98	20230712	2460	5.69	20231031	1.26	N	047400	500	210 억	76927	N	N	89	N	N
20	20240626	140519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2600	0	3	0.00	165773810	63669	81.90	2590	2620	2590	3380	1820	2600	2603.68	0.18	-2297	2640	2620	2605	2585	2570	2630	2595	210	780	500	1660	5	1	42000000	1092	-6.05	1.71	12	0.15	-430.00	1517.00	4560	20230712	-42.98	2460	20231031	5.69	3675	-29.25	20240123	2550	1.96	20240411	4560	-42.98	20230712	2460	5.69	20231031	1.26	N	047400	500	210 억	76927	N	N	89	N	N
21	20240626	130521	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2610	10	2	0.38	130624330	50152	64.51	2590	2620	2590	3380	1820	2600	2604.57	0.18	-2297	2640	2620	2605	2585	2570	2630	2595	210	780	500	1660	5	1	42000000	1096	-6.07	1.72	12	0.12	-430.00	1517.00	4560	20230712	-42.76	2460	20231031	6.10	3675	-28.98	20240123	2550	2.35	20240411	4560	-42.76	20230712	2460	6.10	20231031	1.26	N	047400	500	210 억	76927	N	N	89	N	N
22	20240626	120519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2605	5	2	0.19	115944660	44515	57.26	2590	2620	2590	3380	1820	2600	2604.62	0.18	-2297	2640	2620	2605	2585	2570	2630	2595	210	780	500	1660	5	1	42000000	1094	-6.06	1.72	12	0.11	-430.00	1517.00	4560	20230712	-42.87	2460	20231031	5.89	3675	-29.12	20240123	2550	2.16	20240411	4560	-42.87	20230712	2460	5.89	20231031	1.26	N	047400	500	210 억	76927	N	N	89	N	N
23	20240626	110520	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2600	0	3	0.00	104618250	40156	51.65	2590	2620	2590	3380	1820	2600	2605.30	0.18	-2297	2640	2620	2605	2585	2570	2630	2595	210	780	500	1660	5	1	42000000	1092	-6.05	1.71	12	0.10	-430.00	1517.00	4560	20230712	-42.98	2460	20231031	5.69	3675	-29.25	20240123	2550	1.96	20240411	4560	-42.98	20230712	2460	5.69	20231031	1.26	N	047400	500	210 억	76927	N	N	89	N	N
24	20240626	100519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2615	15	2	0.58	58685320	22511	28.96	2590	2620	2590	3380	1820	2600	2606.96	0.18	-2568	2640	2620	2605	2585	2570	2630	2595	210	780	500	1660	5	1	42000000	1098	-6.08	1.72	12	0.05	-430.00	1517.00	4560	20230712	-42.65	2460	20231031	6.30	3675	-28.84	20240123	2550	2.55	20240411	4560	-42.65	20230712	2460	6.30	20231031	1.26	N	047400	500	210 억	76927	N	N	89	N	N
25	20240626	090519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2600	0	3	0.00	9907400	3812	4.90	2590	2600	2590	3380	1820	2600	2599.00	0.18	0	2640	2620	2605	2585	2570	2630	2595	210	780	500	1660	5	1	42000000	1092	-6.05	1.71	12	0.01	-430.00	1517.00	4560	20230712	-42.98	2460	20231031	5.69	3675	-29.25	20240123	2550	1.96	20240411	4560	-42.98	20230712	2460	5.69	20231031	1.26	N	047400	500	210 억	76927	N	N	89	N	N
26	20240625	160519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2600	5	2	0.19	201984290	77729	53.72	2595	2625	2590	3370	1820	2595	2598.57	0.17	3044	2665	2630	2605	2570	2545	2617	2557	210	775	500	1660	5	1	42000000	1092	-6.05	1.71	12	0.19	-430.00	1517.00	4560	20230712	-42.98	2460	20231031	5.69	3675	-29.25	20240123	2550	1.96	20240411	4560	-42.98	20230712	2460	5.69	20231031	1.25	N	047400	500	210 억	72988	N	N	89	N	N
27	20240625	150519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2595	0	3	0.00	186238340	71669	49.53	2595	2625	2590	3370	1820	2595	2598.59	0.17	3274	2665	2630	2605	2570	2545	2617	2557	210	775	500	1660	5	1	42000000	1090	-6.03	1.71	12	0.17	-430.00	1517.00	4560	20230712	-43.09	2460	20231031	5.49	3675	-29.39	20240123	2550	1.76	20240411	4560	-43.09	20230712	2460	5.49	20231031	1.25	N	047400	500	210 억	72988	N	N	5	N	N
28	20240625	140518	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2605	10	2	0.39	152452065	58651	40.54	2595	2625	2590	3370	1820	2595	2599.31	0.17	1277	2665	2630	2605	2570	2545	2617	2557	210	775	500	1660	5	1	42000000	1094	-6.06	1.72	12	0.14	-430.00	1517.00	4560	20230712	-42.87	2460	20231031	5.89	3675	-29.12	20240123	2550	2.16	20240411	4560	-42.87	20230712	2460	5.89	20231031	1.25	N	047400	500	210 억	72988	N	N	5	N	N
29	20240625	130519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2595	0	3	0.00	143972480	55387	38.28	2595	2625	2590	3370	1820	2595	2599.39	0.17	984	2665	2630	2605	2570	2545	2617	2557	210	775	500	1660	5	1	42000000	1090	-6.03	1.71	12	0.13	-430.00	1517.00	4560	20230712	-43.09	2460	20231031	5.49	3675	-29.39	20240123	2550	1.76	20240411	4560	-43.09	20230712	2460	5.49	20231031	1.25	N	047400	500	210 억	72988	N	N	5	N	N
30	20240625	120522	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2600	5	2	0.19	104195140	40093	27.71	2595	2625	2590	3370	1820	2595	2598.84	0.17	841	2665	2630	2605	2570	2545	2617	2557	210	775	500	1660	5	1	42000000	1092	-6.05	1.71	12	0.10	-430.00	1517.00	4560	20230712	-42.98	2460	20231031	5.69	3675	-29.25	20240123	2550	1.96	20240411	4560	-42.98	20230712	2460	5.69	20231031	1.25	N	047400	500	210 억	72988	N	N	5	N	N
31	20240625	110522	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2595	0	3	0.00	86278235	33195	22.94	2595	2625	2590	3370	1820	2595	2599.13	0.17	841	2665	2630	2605	2570	2545	2617	2557	210	775	500	1660	5	1	42000000	1090	-6.03	1.71	12	0.08	-430.00	1517.00	4560	20230712	-43.09	2460	20231031	5.49	3675	-29.39	20240123	2550	1.76	20240411	4560	-43.09	20230712	2460	5.49	20231031	1.25	N	047400	500	210 억	72988	N	N	5	N	N
32	20240625	100519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2605	10	2	0.39	54538645	20959	14.49	2595	2625	2590	3370	1820	2595	2602.16	0.17	861	2665	2630	2605	2570	2545	2617	2557	210	775	500	1660	5	1	42000000	1094	-6.06	1.72	12	0.05	-430.00	1517.00	4560	20230712	-42.87	2460	20231031	5.89	3675	-29.12	20240123	2550	2.16	20240411	4560	-42.87	20230712	2460	5.89	20231031	1.25	N	047400	500	210 억	72988	N	N	5	N	N
33	20240625	090518	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2615	20	2	0.77	11002000	4231	2.92	2595	2615	2595	3370	1820	2595	2600.33	0.17	305	2665	2630	2605	2570	2545	2617	2557	210	775	500	1660	5	1	42000000	1098	-6.08	1.72	12	0.01	-430.00	1517.00	4560	20230712	-42.65	2460	20231031	6.30	3675	-28.84	20240123	2550	2.55	20240411	4560	-42.65	20230712	2460	6.30	20231031	1.25	N	047400	500	210 억	72988	N	N	5	N	N
34	20240624	160516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2595	-35	5	-1.33	367463115	141593	124.69	2605	2640	2580	3415	1845	2630	2595.21	0.18	-326	2696	2662	2636	2602	2576	2680	2620	210	785	500	1680	5	1	42000000	1090	-6.03	1.71	12	0.34	-430.00	1517.00	4565	20230616	-43.15	2460	20231031	5.49	3675	-29.39	20240123	2550	1.76	20240411	4560	-43.09	20230712	2460	5.49	20231031	1.26	N	047400	500	210 억	75439	N	N	5	N	N
35	20240624	150517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2585	-45	5	-1.71	343874935	132483	116.66	2605	2640	2580	3415	1845	2630	2595.62	0.18	205	2696	2662	2636	2602	2576	2680	2620	210	785	500	1680	5	1	42000000	1086	-6.01	1.70	12	0.32	-430.00	1517.00	4565	20230616	-43.37	2460	20231031	5.08	3675	-29.66	20240123	2550	1.37	20240411	4560	-43.31	20230712	2460	5.08	20231031	1.26	N	047400	500	210 억	75439	N	N	122	N	N
36	20240624	140518	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2585	-45	5	-1.71	286443785	110243	97.08	2605	2640	2580	3415	1845	2630	2598.29	0.18	205	2696	2662	2636	2602	2576	2680	2620	210	785	500	1680	5	1	42000000	1086	-6.01	1.70	12	0.26	-430.00	1517.00	4565	20230616	-43.37	2460	20231031	5.08	3675	-29.66	20240123	2550	1.37	20240411	4560	-43.31	20230712	2460	5.08	20231031	1.26	N	047400	500	210 억	75439	N	N	122	N	N
37	20240624	130516	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2585	-45	5	-1.71	261640890	100650	88.63	2605	2640	2580	3415	1845	2630	2599.51	0.18	205	2696	2662	2636	2602	2576	2680	2620	210	785	500	1680	5	1	42000000	1086	-6.01	1.70	12	0.24	-430.00	1517.00	4565	20230616	-43.37	2460	20231031	5.08	3675	-29.66	20240123	2550	1.37	20240411	4560	-43.31	20230712	2460	5.08	20231031	1.26	N	047400	500	210 억	75439	N	N	122	N	N
38	20240624	120518	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2595	-35	5	-1.33	193181005	74168	65.31	2605	2640	2590	3415	1845	2630	2604.64	0.18	200	2696	2662	2636	2602	2576	2680	2620	210	785	500	1680	5	1	42000000	1090	-6.03	1.71	12	0.18	-430.00	1517.00	4565	20230616	-43.15	2460	20231031	5.49	3675	-29.39	20240123	2550	1.76	20240411	4560	-43.09	20230712	2460	5.49	20231031	1.26	N	047400	500	210 억	75439	N	N	122	N	N
39	20240624	110519	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2600	-30	5	-1.14	93050000	35644	31.39	2605	2640	2600	3415	1845	2630	2610.54	0.18	-48	2696	2662	2636	2602	2576	2680	2620	210	785	500	1680	5	1	42000000	1092	-6.05	1.71	12	0.08	-430.00	1517.00	4565	20230616	-43.04	2460	20231031	5.69	3675	-29.25	20240123	2550	1.96	20240411	4560	-42.98	20230712	2460	5.69	20231031	1.26	N	047400	500	210 억	75439	N	N	122	N	N
40	20240624	100517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2630	0	3	0.00	40391290	15454	13.61	2605	2630	2605	3415	1845	2630	2613.65	0.18	146	2696	2662	2636	2602	2576	2680	2620	210	785	500	1680	5	1	42000000	1105	-6.12	1.73	12	0.04	-430.00	1517.00	4565	20230616	-42.39	2460	20231031	6.91	3675	-28.44	20240123	2550	3.14	20240411	4560	-42.32	20230712	2460	6.91	20231031	1.26	N	047400	500	210 억	75439	N	N	122	N	N
41	20240624	090517	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2620	-10	5	-0.38	5296355	2032	1.79	2605	2625	2605	3415	1845	2630	2606.47	0.18	25	2696	2662	2636	2602	2576	2680	2620	210	785	500	1680	5	1	42000000	1100	-6.09	1.73	12	0.00	-430.00	1517.00	4565	20230616	-42.61	2460	20231031	6.50	3675	-28.71	20240123	2550	2.75	20240411	4560	-42.54	20230712	2460	6.50	20231031	1.26	N	047400	500	210 억	75439	N	N	122	N	N
42	20240621	160501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2630	-10	5	-0.38	296795770	113308	87.91	2620	2670	2610	3430	1850	2640	2619.37	0.19	-2968	2686	2662	2641	2617	2596	2675	2630	210	790	500	1680	5	1	42000000	1105	-6.12	1.73	12	0.27	-430.00	1517.00	4715	20230615	-44.22	2460	20231031	6.91	3675	-28.44	20240123	2550	3.14	20240411	4560	-42.32	20230712	2460	6.91	20231031	1.26	N	047400	500	210 억	78419	N	N	122	N	N
43	20240621	150500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2615	-25	5	-0.95	281693180	107544	83.43	2620	2670	2610	3430	1850	2640	2619.33	0.19	-2319	2686	2662	2641	2617	2596	2675	2630	210	790	500	1680	5	1	42000000	1098	-6.08	1.72	12	0.26	-430.00	1517.00	4715	20230615	-44.54	2460	20231031	6.30	3675	-28.84	20240123	2550	2.55	20240411	4560	-42.65	20230712	2460	6.30	20231031	1.26	N	047400	500	210 억	78419	N	N	45	N	N
44	20240621	140501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2615	-25	5	-0.95	232172775	88593	68.73	2620	2670	2610	3430	1850	2640	2620.67	0.19	-2849	2686	2662	2641	2617	2596	2675	2630	210	790	500	1680	5	1	42000000	1098	-6.08	1.72	12	0.21	-430.00	1517.00	4715	20230615	-44.54	2460	20231031	6.30	3675	-28.84	20240123	2550	2.55	20240411	4560	-42.65	20230712	2460	6.30	20231031	1.26	N	047400	500	210 억	78419	N	N	45	N	N
45	20240621	130503	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2615	-25	5	-0.95	204535020	78062	60.56	2620	2670	2610	3430	1850	2640	2620.16	0.19	-2706	2686	2662	2641	2617	2596	2675	2630	210	790	500	1680	5	1	42000000	1098	-6.08	1.72	12	0.19	-430.00	1517.00	4715	20230615	-44.54	2460	20231031	6.30	3675	-28.84	20240123	2550	2.55	20240411	4560	-42.65	20230712	2460	6.30	20231031	1.26	N	047400	500	210 억	78419	N	N	45	N	N
46	20240621	120504	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2620	-20	5	-0.76	165126440	62979	48.86	2620	2670	2610	3430	1850	2640	2621.93	0.19	-2453	2686	2662	2641	2617	2596	2675	2630	210	790	500	1680	5	1	42000000	1100	-6.09	1.73	12	0.15	-430.00	1517.00	4715	20230615	-44.43	2460	20231031	6.50	3675	-28.71	20240123	2550	2.75	20240411	4560	-42.54	20230712	2460	6.50	20231031	1.26	N	047400	500	210 억	78419	N	N	45	N	N
47	20240621	110503	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2615	-25	5	-0.95	127616660	48626	37.72	2620	2670	2615	3430	1850	2640	2624.45	0.19	-2994	2686	2662	2641	2617	2596	2675	2630	210	790	500	1680	5	1	42000000	1098	-6.08	1.72	12	0.12	-430.00	1517.00	4715	20230615	-44.54	2460	20231031	6.30	3675	-28.84	20240123	2550	2.55	20240411	4560	-42.65	20230712	2460	6.30	20231031	1.26	N	047400	500	210 억	78419	N	N	45	N	N
48	20240621	100500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2635	-5	5	-0.19	91190680	34718	26.93	2620	2670	2620	3430	1850	2640	2626.61	0.19	-2970	2686	2662	2641	2617	2596	2675	2630	210	790	500	1680	5	1	42000000	1107	-6.13	1.74	12	0.08	-430.00	1517.00	4715	20230615	-44.11	2460	20231031	7.11	3675	-28.30	20240123	2550	3.33	20240411	4560	-42.21	20230712	2460	7.11	20231031	1.26	N	047400	500	210 억	78419	N	N	45	N	N
49	20240621	090504	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2630	-10	5	-0.38	9606620	3660	2.84	2620	2635	2620	3430	1850	2640	2624.76	0.19	795	2686	2662	2641	2617	2596	2675	2630	210	790	500	1680	5	1	42000000	1105	-6.12	1.73	12	0.01	-430.00	1517.00	4715	20230615	-44.22	2460	20231031	6.91	3675	-28.44	20240123	2550	3.14	20240411	4560	-42.32	20230712	2460	6.91	20231031	1.26	N	047400	500	210 억	78419	N	N	45	N	N
50	20240620	160500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2640	0	3	0.00	339455145	128713	93.86	2620	2665	2620	3430	1850	2640	2637.30	0.19	-489	2703	2671	2653	2621	2603	2662	2612	210	790	500	1680	5	1	42000000	1109	-6.14	1.74	12	0.31	-430.00	1517.00	4925	20230614	-46.40	2460	20231031	7.32	3675	-28.16	20240123	2550	3.53	20240411	4560	-42.11	20230712	2460	7.32	20231031	1.26	N	047400	500	210 억	78840	N	N	45	N	N
51	20240620	150500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2640	0	3	0.00	328310330	124487	90.78	2620	2665	2620	3430	1850	2640	2637.31	0.19	571	2703	2671	2653	2621	2603	2662	2612	210	790	500	1680	5	1	42000000	1109	-6.14	1.74	12	0.30	-430.00	1517.00	4925	20230614	-46.40	2460	20231031	7.32	3675	-28.16	20240123	2550	3.53	20240411	4560	-42.11	20230712	2460	7.32	20231031	1.26	N	047400	500	210 억	78840	N	N	61	N	N
52	20240620	140459	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2650	10	2	0.38	216457535	81944	59.75	2620	2665	2620	3430	1850	2640	2641.53	0.19	-1377	2703	2671	2653	2621	2603	2662	2612	210	790	500	1680	5	1	42000000	1113	-6.16	1.75	12	0.20	-430.00	1517.00	4925	20230614	-46.19	2460	20231031	7.72	3675	-27.89	20240123	2550	3.92	20240411	4560	-41.89	20230712	2460	7.72	20231031	1.26	N	047400	500	210 억	78840	N	N	61	N	N
53	20240620	130500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2640	0	3	0.00	190257680	72034	52.53	2620	2665	2620	3430	1850	2640	2641.22	0.19	-1377	2703	2671	2653	2621	2603	2662	2612	210	790	500	1680	5	1	42000000	1109	-6.14	1.74	12	0.17	-430.00	1517.00	4925	20230614	-46.40	2460	20231031	7.32	3675	-28.16	20240123	2550	3.53	20240411	4560	-42.11	20230712	2460	7.32	20231031	1.26	N	047400	500	210 억	78840	N	N	61	N	N
54	20240620	120500	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2645	5	2	0.19	171072165	64774	47.23	2620	2665	2620	3430	1850	2640	2641.06	0.19	-1377	2703	2671	2653	2621	2603	2662	2612	210	790	500	1680	5	1	42000000	1111	-6.15	1.74	12	0.15	-430.00	1517.00	4925	20230614	-46.29	2460	20231031	7.52	3675	-28.03	20240123	2550	3.73	20240411	4560	-42.00	20230712	2460	7.52	20231031	1.26	N	047400	500	210 억	78840	N	N	61	N	N
55	20240620	110501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2650	10	2	0.38	151430870	57344	41.82	2620	2665	2620	3430	1850	2640	2640.74	0.19	1743	2703	2671	2653	2621	2603	2662	2612	210	790	500	1680	5	1	42000000	1113	-6.16	1.75	12	0.14	-430.00	1517.00	4925	20230614	-46.19	2460	20231031	7.72	3675	-27.89	20240123	2550	3.92	20240411	4560	-41.89	20230712	2460	7.72	20231031	1.26	N	047400	500	210 억	78840	N	N	61	N	N
56	20240620	100501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2655	15	2	0.57	107894505	40859	29.79	2620	2665	2620	3430	1850	2640	2640.65	0.19	2134	2703	2671	2653	2621	2603	2662	2612	210	790	500	1680	5	1	42000000	1115	-6.17	1.75	12	0.10	-430.00	1517.00	4925	20230614	-46.09	2460	20231031	7.93	3675	-27.76	20240123	2550	4.12	20240411	4560	-41.78	20230712	2460	7.93	20231031	1.26	N	047400	500	210 억	78840	N	N	61	N	N
57	20240620	090507	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2635	-5	5	-0.19	25054580	9513	6.94	2620	2655	2620	3430	1850	2640	2633.72	0.19	-2589	2703	2671	2653	2621	2603	2662	2612	210	790	500	1680	5	1	42000000	1107	-6.13	1.74	12	0.02	-430.00	1517.00	4925	20230614	-46.50	2460	20231031	7.11	3675	-28.30	20240123	2550	3.33	20240411	4560	-42.21	20230712	2460	7.11	20231031	1.26	N	047400	500	210 억	78840	N	N	61	N	N
58	20240619	160459	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2640	-35	5	-1.31	363607935	136721	95.44	2660	2685	2635	3475	1875	2675	2659.50	0.18	872	2738	2706	2668	2636	2598	2722	2652	210	800	500	1710	5	1	42000000	1109	-6.14	1.74	12	0.33	-430.00	1517.00	4925	20230614	-46.40	2460	20231031	7.32	3675	-28.16	20240123	2550	3.53	20240411	4560	-42.11	20230712	2460	7.32	20231031	1.26	N	047400	500	210 억	77618	N	N	61	N	N
59	20240619	150457	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2655	-20	5	-0.75	356893670	134181	93.67	2660	2685	2635	3475	1875	2675	2659.79	0.18	1125	2738	2706	2668	2636	2598	2722	2652	210	800	500	1710	5	1	42000000	1115	-6.17	1.75	12	0.32	-430.00	1517.00	4925	20230614	-46.09	2460	20231031	7.93	3675	-27.76	20240123	2550	4.12	20240411	4560	-41.78	20230712	2460	7.93	20231031	1.26	N	047400	500	210 억	77618	N	N	30	N	N
60	20240619	140501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2665	-10	5	-0.37	239024960	89688	62.61	2660	2685	2655	3475	1875	2675	2665.07	0.18	-1612	2738	2706	2668	2636	2598	2722	2652	210	800	500	1710	5	1	42000000	1119	-6.20	1.76	12	0.21	-430.00	1517.00	4925	20230614	-45.89	2460	20231031	8.33	3675	-27.48	20240123	2550	4.51	20240411	4560	-41.56	20230712	2460	8.33	20231031	1.26	N	047400	500	210 억	77618	N	N	30	N	N
61	20240619	130458	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2660	-15	5	-0.56	196432430	73674	51.43	2660	2685	2655	3475	1875	2675	2666.24	0.18	-1915	2738	2706	2668	2636	2598	2722	2652	210	800	500	1710	5	1	42000000	1117	-6.19	1.75	12	0.18	-430.00	1517.00	4925	20230614	-45.99	2460	20231031	8.13	3675	-27.62	20240123	2550	4.31	20240411	4560	-41.67	20230712	2460	8.13	20231031	1.26	N	047400	500	210 억	77618	N	N	30	N	N
62	20240619	120457	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2660	-15	5	-0.56	158811685	59531	41.56	2660	2685	2660	3475	1875	2675	2667.71	0.18	-1842	2738	2706	2668	2636	2598	2722	2652	210	800	500	1710	5	1	42000000	1117	-6.19	1.75	12	0.14	-430.00	1517.00	4925	20230614	-45.99	2460	20231031	8.13	3675	-27.62	20240123	2550	4.31	20240411	4560	-41.67	20230712	2460	8.13	20231031	1.26	N	047400	500	210 억	77618	N	N	30	N	N
63	20240619	110459	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2670	-5	5	-0.19	114675040	42969	30.00	2660	2685	2660	3475	1875	2675	2668.79	0.18	-1842	2738	2706	2668	2636	2598	2722	2652	210	800	500	1710	5	1	42000000	1121	-6.21	1.76	12	0.10	-430.00	1517.00	4925	20230614	-45.79	2460	20231031	8.54	3675	-27.35	20240123	2550	4.71	20240411	4560	-41.45	20230712	2460	8.54	20231031	1.26	N	047400	500	210 억	77618	N	N	30	N	N
64	20240619	100501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2665	-10	5	-0.37	67702795	25360	17.70	2660	2685	2660	3475	1875	2675	2669.67	0.18	-1842	2738	2706	2668	2636	2598	2722	2652	210	800	500	1710	5	1	42000000	1119	-6.20	1.76	12	0.06	-430.00	1517.00	4925	20230614	-45.89	2460	20231031	8.33	3675	-27.48	20240123	2550	4.51	20240411	4560	-41.56	20230712	2460	8.33	20231031	1.26	N	047400	500	210 억	77618	N	N	30	N	N
65	20240619	090505	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2680	5	2	0.19	7902910	2951	2.06	2660	2685	2660	3475	1875	2675	2678.04	0.18	-340	2738	2706	2668	2636	2598	2722	2652	210	800	500	1710	5	1	42000000	1126	-6.23	1.77	12	0.01	-430.00	1517.00	4925	20230614	-45.58	2460	20231031	8.94	3675	-27.07	20240123	2550	5.10	20240411	4560	-41.23	20230712	2460	8.94	20231031	1.26	N	047400	500	210 억	77618	N	N	30	N	N
66	20240618	160455	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2675	15	2	0.56	372633325	139730	112.62	2630	2700	2630	3455	1865	2660	2666.81	0.18	-1607	2736	2697	2676	2637	2616	2687	2627	210	795	500	1700	5	1	42000000	1124	-6.22	1.76	12	0.33	-430.00	1517.00	4925	20230614	-45.69	2460	20231031	8.74	3675	-27.21	20240123	2550	4.90	20240411	4560	-41.34	20230712	2460	8.74	20231031	1.27	N	047400	500	210 억	76515	N	N	30	N	N
67	20240618	150453	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2665	5	2	0.19	350796035	131551	106.03	2630	2700	2630	3455	1865	2660	2666.62	0.18	-838	2736	2697	2676	2637	2616	2687	2627	210	795	500	1700	5	1	42000000	1119	-6.20	1.76	12	0.31	-430.00	1517.00	4925	20230614	-45.89	2460	20231031	8.33	3675	-27.48	20240123	2550	4.51	20240411	4560	-41.56	20230712	2460	8.33	20231031	1.27	N	047400	500	210 억	76515	N	N	29	N	N
68	20240618	140455	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2670	10	2	0.38	282083000	105755	85.24	2630	2700	2630	3455	1865	2660	2667.33	0.18	1103	2736	2697	2676	2637	2616	2687	2627	210	795	500	1700	5	1	42000000	1121	-6.21	1.76	12	0.25	-430.00	1517.00	4925	20230614	-45.79	2460	20231031	8.54	3675	-27.35	20240123	2550	4.71	20240411	4560	-41.45	20230712	2460	8.54	20231031	1.27	N	047400	500	210 억	76515	N	N	29	N	N
69	20240618	130459	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2680	20	2	0.75	245028940	91890	74.06	2630	2700	2630	3455	1865	2660	2666.55	0.18	1064	2736	2697	2676	2637	2616	2687	2627	210	795	500	1700	5	1	42000000	1126	-6.23	1.77	12	0.22	-430.00	1517.00	4925	20230614	-45.58	2460	20231031	8.94	3675	-27.07	20240123	2550	5.10	20240411	4560	-41.23	20230712	2460	8.94	20231031	1.27	N	047400	500	210 억	76515	N	N	29	N	N
70	20240618	120458	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2695	35	2	1.32	187130005	70324	56.68	2630	2695	2630	3455	1865	2660	2660.97	0.18	1145	2736	2697	2676	2637	2616	2687	2627	210	795	500	1700	5	1	42000000	1132	-6.27	1.78	12	0.17	-430.00	1517.00	4925	20230614	-45.28	2460	20231031	9.55	3675	-26.67	20240123	2550	5.69	20240411	4560	-40.90	20230712	2460	9.55	20231031	1.27	N	047400	500	210 억	76515	N	N	29	N	N
71	20240618	110456	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2665	5	2	0.19	134212730	50572	40.76	2630	2670	2630	3455	1865	2660	2653.89	0.18	2028	2736	2697	2676	2637	2616	2687	2627	210	795	500	1700	5	1	42000000	1119	-6.20	1.76	12	0.12	-430.00	1517.00	4925	20230614	-45.89	2460	20231031	8.33	3675	-27.48	20240123	2550	4.51	20240411	4560	-41.56	20230712	2460	8.33	20231031	1.27	N	047400	500	210 억	76515	N	N	29	N	N
72	20240618	100457	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2665	5	2	0.19	91443060	34512	27.82	2630	2670	2630	3455	1865	2660	2649.60	0.18	2028	2736	2697	2676	2637	2616	2687	2627	210	795	500	1700	5	1	42000000	1119	-6.20	1.76	12	0.08	-430.00	1517.00	4925	20230614	-45.89	2460	20231031	8.33	3675	-27.48	20240123	2550	4.51	20240411	4560	-41.56	20230712	2460	8.33	20231031	1.27	N	047400	500	210 억	76515	N	N	29	N	N
73	20240618	090501	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2645	-15	5	-0.56	30986470	11744	9.47	2630	2655	2630	3455	1865	2660	2638.49	0.18	1353	2736	2697	2676	2637	2616	2687	2627	210	795	500	1700	5	1	42000000	1111	-6.15	1.74	12	0.03	-430.00	1517.00	4925	20230614	-46.29	2460	20231031	7.52	3675	-28.03	20240123	2550	3.73	20240411	4560	-42.00	20230712	2460	7.52	20231031	1.27	N	047400	500	210 억	76515	N	N	29	N	N
74	20240617	160453	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2660	-30	5	-1.12	328213190	123021	50.33	2665	2715	2655	3495	1885	2690	2667.95	0.19	-1454	2743	2716	2698	2671	2653	2707	2662	210	805	500	1720	5	1	42000000	1117	-6.19	1.75	12	0.29	-430.00	1517.00	4925	20230614	-45.99	2460	20231031	8.13	3675	-27.62	20240123	2550	4.31	20240411	4560	-41.67	20230712	2460	8.13	20231031	1.27	N	047400	500	210 억	77967	N	N	29	N	N
75	20240617	150457	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2660	-30	5	-1.12	303688175	113800	46.56	2665	2715	2655	3495	1885	2690	2668.61	0.19	-423	2743	2716	2698	2671	2653	2707	2662	210	805	500	1720	5	1	42000000	1117	-6.19	1.75	12	0.27	-430.00	1517.00	4925	20230614	-45.99	2460	20231031	8.13	3675	-27.62	20240123	2550	4.31	20240411	4560	-41.67	20230712	2460	8.13	20231031	1.27	N	047400	500	210 억	77967	N	N	31	N	N
76	20240617	140451	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2675	-15	5	-0.56	280810595	105217	43.05	2665	2715	2655	3495	1885	2690	2668.87	0.19	-4	2743	2716	2698	2671	2653	2707	2662	210	805	500	1720	5	1	42000000	1124	-6.22	1.76	12	0.25	-430.00	1517.00	4925	20230614	-45.69	2460	20231031	8.74	3675	-27.21	20240123	2550	4.90	20240411	4560	-41.34	20230712	2460	8.74	20231031	1.27	N	047400	500	210 억	77967	N	N	31	N	N
77	20240617	130452	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2675	-15	5	-0.56	213358400	79890	32.68	2665	2715	2655	3495	1885	2690	2670.65	0.19	1	2743	2716	2698	2671	2653	2707	2662	210	805	500	1720	5	1	42000000	1124	-6.22	1.76	12	0.19	-430.00	1517.00	4925	20230614	-45.69	2460	20231031	8.74	3675	-27.21	20240123	2550	4.90	20240411	4560	-41.34	20230712	2460	8.74	20231031	1.27	N	047400	500	210 억	77967	N	N	31	N	N
78	20240617	120453	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2670	-20	5	-0.74	187747040	70298	28.76	2665	2715	2655	3495	1885	2690	2670.73	0.19	1	2743	2716	2698	2671	2653	2707	2662	210	805	500	1720	5	1	42000000	1121	-6.21	1.76	12	0.17	-430.00	1517.00	4925	20230614	-45.79	2460	20231031	8.54	3675	-27.35	20240123	2550	4.71	20240411	4560	-41.45	20230712	2460	8.54	20231031	1.27	N	047400	500	210 억	77967	N	N	31	N	N
79	20240617	110450	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2675	-15	5	-0.56	137649890	51574	21.10	2665	2715	2655	3495	1885	2690	2668.98	0.19	38	2743	2716	2698	2671	2653	2707	2662	210	805	500	1720	5	1	42000000	1124	-6.22	1.76	12	0.12	-430.00	1517.00	4925	20230614	-45.69	2460	20231031	8.74	3675	-27.21	20240123	2550	4.90	20240411	4560	-41.34	20230712	2460	8.74	20231031	1.27	N	047400	500	210 억	77967	N	N	31	N	N
80	20240617	100451	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2690	0	3	0.00	110915725	41587	17.01	2665	2715	2655	3495	1885	2690	2667.08	0.19	38	2743	2716	2698	2671	2653	2707	2662	210	805	500	1720	5	1	42000000	1130	-6.26	1.77	12	0.10	-430.00	1517.00	4925	20230614	-45.38	2460	20231031	9.35	3675	-26.80	20240123	2550	5.49	20240411	4560	-41.01	20230712	2460	9.35	20231031	1.27	N	047400	500	210 억	77967	N	N	31	N	N
81	20240617	090452	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2660	-30	5	-1.12	48639080	18234	7.46	2665	2715	2660	3495	1885	2690	2667.49	0.19	153	2743	2716	2698	2671	2653	2707	2662	210	805	500	1720	5	1	42000000	1117	-6.19	1.75	12	0.04	-430.00	1517.00	4925	20230614	-45.99	2460	20231031	8.13	3675	-27.62	20240123	2550	4.31	20240411	4560	-41.67	20230712	2460	8.13	20231031	1.27	N	047400	500	210 억	77967	N	N	31	N	N
82	20240614	160413	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2690	-45	5	-1.65	646535910	240080	155.92	2725	2725	2680	3555	1915	2735	2693.00	0.22	-20355	2791	2762	2741	2712	2691	2752	2702	210	820	500	1750	5	1	42000000	1130	-6.26	1.77	12	0.57	-430.00	1517.00	4925	20230614	-45.38	2460	20231031	9.35	3675	-26.80	20240123	2550	5.49	20240411	4925	-45.38	20230614	2460	9.35	20231031	1.26	N	047400	500	210 억	92150	N	N	31	N	N
83	20240614	150414	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2685	-50	5	-1.83	626619660	232674	151.11	2725	2725	2680	3555	1915	2735	2693.12	0.22	-18072	2791	2762	2741	2712	2691	2752	2702	210	820	500	1750	5	1	42000000	1128	-6.24	1.77	12	0.55	-430.00	1517.00	4925	20230614	-45.48	2460	20231031	9.15	3675	-26.94	20240123	2550	5.29	20240411	4925	-45.48	20230614	2460	9.15	20231031	1.26	N	047400	500	210 억	92150	N	N	52	N	N
84	20240614	140414	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2685	-50	5	-1.83	570805980	211902	137.62	2725	2725	2680	3555	1915	2735	2693.73	0.22	-18072	2791	2762	2741	2712	2691	2752	2702	210	820	500	1750	5	1	42000000	1128	-6.24	1.77	12	0.50	-430.00	1517.00	4925	20230614	-45.48	2460	20231031	9.15	3675	-26.94	20240123	2550	5.29	20240411	4925	-45.48	20230614	2460	9.15	20231031	1.26	N	047400	500	210 억	92150	N	N	52	N	N
85	20240614	130414	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2695	-40	5	-1.46	509555515	189119	122.82	2725	2725	2680	3555	1915	2735	2694.36	0.22	-18066	2791	2762	2741	2712	2691	2752	2702	210	820	500	1750	5	1	42000000	1132	-6.27	1.78	12	0.45	-430.00	1517.00	4925	20230614	-45.28	2460	20231031	9.55	3675	-26.67	20240123	2550	5.69	20240411	4925	-45.28	20230614	2460	9.55	20231031	1.26	N	047400	500	210 억	92150	N	N	52	N	N
86	20240614	120417	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2685	-50	5	-1.83	474230660	176009	114.31	2725	2725	2680	3555	1915	2735	2694.35	0.22	-17544	2791	2762	2741	2712	2691	2752	2702	210	820	500	1750	5	1	42000000	1128	-6.24	1.77	12	0.42	-430.00	1517.00	4925	20230614	-45.48	2460	20231031	9.15	3675	-26.94	20240123	2550	5.29	20240411	4925	-45.48	20230614	2460	9.15	20231031	1.26	N	047400	500	210 억	92150	N	N	52	N	N
87	20240614	110443	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2685	-50	5	-1.83	375384485	139174	90.39	2725	2725	2680	3555	1915	2735	2697.23	0.22	-16111	2791	2762	2741	2712	2691	2752	2702	210	820	500	1750	5	1	42000000	1128	-6.24	1.77	12	0.33	-430.00	1517.00	4925	20230614	-45.48	2460	20231031	9.15	3675	-26.94	20240123	2550	5.29	20240411	4925	-45.48	20230614	2460	9.15	20231031	1.26	N	047400	500	210 억	92150	N	N	52	N	N
88	20240614	100443	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2695	-40	5	-1.46	263687315	97666	63.43	2725	2725	2695	3555	1915	2735	2699.89	0.22	-15152	2791	2762	2741	2712	2691	2752	2702	210	820	500	1750	5	1	42000000	1132	-6.27	1.78	12	0.23	-430.00	1517.00	4925	20230614	-45.28	2460	20231031	9.55	3675	-26.67	20240123	2550	5.69	20240411	4925	-45.28	20230614	2460	9.55	20231031	1.26	N	047400	500	210 억	92150	N	N	52	N	N
89	20240614	090446	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2705	-30	5	-1.10	9297985	3427	2.23	2725	2725	2705	3555	1915	2735	2713.15	0.22	-372	2791	2762	2741	2712	2691	2752	2702	210	820	500	1750	5	1	42000000	1136	-6.29	1.78	12	0.01	-430.00	1517.00	4925	20230614	-45.08	2460	20231031	9.96	3675	-26.39	20240123	2550	6.08	20240411	4925	-45.08	20230614	2460	9.96	20231031	1.26	N	047400	500	210 억	92150	N	N	52	N	N
90	20240613	160440	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2735	-40	5	-1.44	419924485	153108	85.00	2750	2770	2720	3605	1945	2775	2742.67	0.22	-487	2808	2791	2768	2751	2728	2800	2760	210	830	500	1770	5	1	42000000	1149	-6.36	1.80	12	0.36	-430.00	1517.00	4945	20230607	-44.69	2460	20231031	11.18	3675	-25.58	20240123	2550	7.25	20240411	4925	-44.47	20230614	2460	11.18	20231031	1.26	N	047400	500	210 억	92396	N	N	52	N	N
91	20240613	150448	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	-45	5	-1.62	373069530	135916	75.46	2750	2770	2725	3605	1945	2775	2744.85	0.22	906	2808	2791	2768	2751	2728	2800	2760	210	830	500	1770	5	1	42000000	1147	-6.35	1.80	12	0.32	-430.00	1517.00	4945	20230607	-44.79	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	4925	-44.57	20230614	2460	10.98	20231031	1.26	N	047400	500	210 억	92396	N	N	6	N	N
92	20240613	140442	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2740	-35	5	-1.26	265583355	96590	53.63	2750	2770	2730	3605	1945	2775	2749.59	0.22	513	2808	2791	2768	2751	2728	2800	2760	210	830	500	1770	5	1	42000000	1151	-6.37	1.81	12	0.23	-430.00	1517.00	4945	20230607	-44.59	2460	20231031	11.38	3675	-25.44	20240123	2550	7.45	20240411	4925	-44.37	20230614	2460	11.38	20231031	1.26	N	047400	500	210 억	92396	N	N	6	N	N
93	20240613	130442	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2740	-35	5	-1.26	221993580	80704	44.81	2750	2770	2730	3605	1945	2775	2750.71	0.22	513	2808	2791	2768	2751	2728	2800	2760	210	830	500	1770	5	1	42000000	1151	-6.37	1.81	12	0.19	-430.00	1517.00	4945	20230607	-44.59	2460	20231031	11.38	3675	-25.44	20240123	2550	7.45	20240411	4925	-44.37	20230614	2460	11.38	20231031	1.26	N	047400	500	210 억	92396	N	N	6	N	N
94	20240613	120445	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2745	-30	5	-1.08	177521705	64533	35.83	2750	2770	2730	3605	1945	2775	2750.86	0.22	527	2808	2791	2768	2751	2728	2800	2760	210	830	500	1770	5	1	42000000	1153	-6.38	1.81	12	0.15	-430.00	1517.00	4945	20230607	-44.49	2460	20231031	11.59	3675	-25.31	20240123	2550	7.65	20240411	4925	-44.26	20230614	2460	11.59	20231031	1.26	N	047400	500	210 억	92396	N	N	6	N	N
95	20240613	110439	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2755	-20	5	-0.72	101934635	36974	20.53	2750	2770	2745	3605	1945	2775	2756.92	0.22	339	2808	2791	2768	2751	2728	2800	2760	210	830	500	1770	5	1	42000000	1157	-6.41	1.82	12	0.09	-430.00	1517.00	4945	20230607	-44.29	2460	20231031	11.99	3675	-25.03	20240123	2550	8.04	20240411	4925	-44.06	20230614	2460	11.99	20231031	1.26	N	047400	500	210 억	92396	N	N	6	N	N
96	20240613	100441	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2770	-5	5	-0.18	74619310	27068	15.03	2750	2770	2745	3605	1945	2775	2756.73	0.22	333	2808	2791	2768	2751	2728	2800	2760	210	830	500	1770	5	1	42000000	1163	-6.44	1.83	12	0.06	-430.00	1517.00	4945	20230607	-43.98	2460	20231031	12.60	3675	-24.63	20240123	2550	8.63	20240411	4925	-43.76	20230614	2460	12.60	20231031	1.26	N	047400	500	210 억	92396	N	N	6	N	N
97	20240613	090445	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2755	-20	5	-0.72	13027970	4732	2.63	2750	2765	2750	3605	1945	2775	2753.12	0.22	-187	2808	2791	2768	2751	2728	2800	2760	210	830	500	1770	5	1	42000000	1157	-6.41	1.82	12	0.01	-430.00	1517.00	4945	20230607	-44.29	2460	20231031	11.99	3675	-25.03	20240123	2550	8.04	20240411	4925	-44.06	20230614	2460	11.99	20231031	1.26	N	047400	500	210 억	92396	N	N	6	N	N
98	20240612	160437	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2775	35	2	1.28	491098420	177794	168.85	2745	2785	2745	3560	1920	2740	2762.21	0.23	-5528	2780	2760	2740	2720	2700	2770	2730	210	820	500	1750	5	1	42000000	1166	-6.45	1.83	12	0.42	-430.00	1517.00	5040	20230605	-44.94	2460	20231031	12.80	3675	-24.49	20240123	2550	8.82	20240411	4925	-43.65	20230614	2460	12.80	20231031	1.27	N	047400	500	210 억	97896	N	N	6	N	N
99	20240612	150444	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2770	30	2	1.09	441407870	159902	151.86	2745	2780	2745	3560	1920	2740	2760.52	0.23	-5086	2780	2760	2740	2720	2700	2770	2730	210	820	500	1750	5	1	42000000	1163	-6.44	1.83	12	0.38	-430.00	1517.00	5040	20230605	-45.04	2460	20231031	12.60	3675	-24.63	20240123	2550	8.63	20240411	4925	-43.76	20230614	2460	12.60	20231031	1.27	N	047400	500	210 억	97896	N	N	17	N	N
100	20240612	140440	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2765	25	2	0.91	334100815	121163	115.07	2745	2770	2745	3560	1920	2740	2757.49	0.23	-623	2780	2760	2740	2720	2700	2770	2730	210	820	500	1750	5	1	42000000	1161	-6.43	1.82	12	0.29	-430.00	1517.00	5040	20230605	-45.14	2460	20231031	12.40	3675	-24.76	20240123	2550	8.43	20240411	4925	-43.86	20230614	2460	12.40	20231031	1.27	N	047400	500	210 억	97896	N	N	17	N	N
101	20240612	130439	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2755	15	2	0.55	206413100	74963	71.19	2745	2765	2745	3560	1920	2740	2753.58	0.23	-1123	2780	2760	2740	2720	2700	2770	2730	210	820	500	1750	5	1	42000000	1157	-6.41	1.82	12	0.18	-430.00	1517.00	5040	20230605	-45.34	2460	20231031	11.99	3675	-25.03	20240123	2550	8.04	20240411	4925	-44.06	20230614	2460	11.99	20231031	1.27	N	047400	500	210 억	97896	N	N	17	N	N
102	20240612	120438	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2750	10	2	0.36	188150875	68326	64.89	2745	2765	2745	3560	1920	2740	2753.77	0.23	-923	2780	2760	2740	2720	2700	2770	2730	210	820	500	1750	5	1	42000000	1155	-6.40	1.81	12	0.16	-430.00	1517.00	5040	20230605	-45.44	2460	20231031	11.79	3675	-25.17	20240123	2550	7.84	20240411	4925	-44.16	20230614	2460	11.79	20231031	1.27	N	047400	500	210 억	97896	N	N	17	N	N
103	20240612	110437	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2755	15	2	0.55	116980770	42478	40.34	2745	2765	2745	3560	1920	2740	2754.00	0.23	1620	2780	2760	2740	2720	2700	2770	2730	210	820	500	1750	5	1	42000000	1157	-6.41	1.82	12	0.10	-430.00	1517.00	5040	20230605	-45.34	2460	20231031	11.99	3675	-25.03	20240123	2550	8.04	20240411	4925	-44.06	20230614	2460	11.99	20231031	1.27	N	047400	500	210 억	97896	N	N	17	N	N
104	20240612	100438	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2755	15	2	0.55	85619165	31109	29.54	2745	2765	2745	3560	1920	2740	2752.33	0.23	2065	2780	2760	2740	2720	2700	2770	2730	210	820	500	1750	5	1	42000000	1157	-6.41	1.82	12	0.07	-430.00	1517.00	5040	20230605	-45.34	2460	20231031	11.99	3675	-25.03	20240123	2550	8.04	20240411	4925	-44.06	20230614	2460	11.99	20231031	1.27	N	047400	500	210 억	97896	N	N	17	N	N
105	20240612	090438	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2750	10	2	0.36	21615735	7863	7.47	2745	2760	2745	3560	1920	2740	2749.34	0.23	453	2780	2760	2740	2720	2700	2770	2730	210	820	500	1750	5	1	42000000	1155	-6.40	1.81	12	0.02	-430.00	1517.00	5040	20230605	-45.44	2460	20231031	11.79	3675	-25.17	20240123	2550	7.84	20240411	4925	-44.16	20230614	2460	11.79	20231031	1.27	N	047400	500	210 억	97896	N	N	17	N	N
106	20240610	160434	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2740	10	2	0.37	310932065	113943	94.31	2720	2765	2700	3545	1915	2730	2728.83	0.20	13406	2763	2746	2728	2711	2693	2737	2702	210	815	500	1740	5	1	42000000	1151	-6.37	1.81	12	0.27	-430.00	1517.00	5050	20230602	-45.74	2460	20231031	11.38	3675	-25.44	20240123	2550	7.45	20240411	4925	-44.37	20230614	2460	11.38	20231031	1.26	N	047400	500	210 억	82933	N	N	35	N	N
107	20240610	150439	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	0	3	0.00	297163625	108903	90.14	2720	2765	2700	3545	1915	2730	2728.69	0.20	13005	2763	2746	2728	2711	2693	2737	2702	210	815	500	1740	5	1	42000000	1147	-6.35	1.80	12	0.26	-430.00	1517.00	5050	20230602	-45.94	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	4925	-44.57	20230614	2460	10.98	20231031	1.26	N	047400	500	210 억	82933	N	N	12	N	N
108	20240610	140436	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	0	3	0.00	242116320	88792	73.49	2720	2765	2700	3545	1915	2730	2726.77	0.20	13013	2763	2746	2728	2711	2693	2737	2702	210	815	500	1740	5	1	42000000	1147	-6.35	1.80	12	0.21	-430.00	1517.00	5050	20230602	-45.94	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	4925	-44.57	20230614	2460	10.98	20231031	1.26	N	047400	500	210 억	82933	N	N	12	N	N
109	20240610	130435	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2740	10	2	0.37	211878000	77716	64.33	2720	2765	2700	3545	1915	2730	2726.29	0.20	8926	2763	2746	2728	2711	2693	2737	2702	210	815	500	1740	5	1	42000000	1151	-6.37	1.81	12	0.19	-430.00	1517.00	5050	20230602	-45.74	2460	20231031	11.38	3675	-25.44	20240123	2550	7.45	20240411	4925	-44.37	20230614	2460	11.38	20231031	1.26	N	047400	500	210 억	82933	N	N	12	N	N
110	20240610	120436	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2740	10	2	0.37	190571655	69930	57.88	2720	2765	2700	3545	1915	2730	2725.15	0.20	7940	2763	2746	2728	2711	2693	2737	2702	210	815	500	1740	5	1	42000000	1151	-6.37	1.81	12	0.17	-430.00	1517.00	5050	20230602	-45.74	2460	20231031	11.38	3675	-25.44	20240123	2550	7.45	20240411	4925	-44.37	20230614	2460	11.38	20231031	1.26	N	047400	500	210 억	82933	N	N	12	N	N
111	20240610	110438	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2750	20	2	0.73	150602825	55375	45.83	2720	2765	2700	3545	1915	2730	2719.61	0.20	7583	2763	2746	2728	2711	2693	2737	2702	210	815	500	1740	5	1	42000000	1155	-6.40	1.81	12	0.13	-430.00	1517.00	5050	20230602	-45.54	2460	20231031	11.79	3675	-25.17	20240123	2550	7.84	20240411	4925	-44.16	20230614	2460	11.79	20231031	1.26	N	047400	500	210 억	82933	N	N	12	N	N
112	20240610	100435	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2725	-5	5	-0.18	88279415	32550	26.94	2720	2730	2700	3545	1915	2730	2711.88	0.20	5012	2763	2746	2728	2711	2693	2737	2702	210	815	500	1740	5	1	42000000	1145	-6.34	1.80	12	0.08	-430.00	1517.00	5050	20230602	-46.04	2460	20231031	10.77	3675	-25.85	20240123	2550	6.86	20240411	4925	-44.67	20230614	2460	10.77	20231031	1.26	N	047400	500	210 억	82933	N	N	12	N	N
113	20240610	090440	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2725	-5	5	-0.18	10469430	3849	3.19	2720	2730	2715	3545	1915	2730	2718.79	0.20	-410	2763	2746	2728	2711	2693	2737	2702	210	815	500	1740	5	1	42000000	1145	-6.34	1.80	12	0.01	-430.00	1517.00	5050	20230602	-46.04	2460	20231031	10.77	3675	-25.85	20240123	2550	6.86	20240411	4925	-44.67	20230614	2460	10.77	20231031	1.26	N	047400	500	210 억	82933	N	N	12	N	N
114	20240607	160449	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	-20	5	-0.73	318103205	116820	30.83	2740	2745	2710	3575	1925	2750	2722.97	0.22	-9737	2820	2785	2740	2705	2660	2802	2722	210	825	500	1760	5	1	42000000	1147	-6.35	1.80	12	0.28	-430.00	1517.00	5050	20230602	-45.94	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	4945	-44.79	20230607	2460	10.98	20231031	1.25	N	047400	500	210 억	92658	N	N	12	N	N
115	20240607	150453	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2735	-15	5	-0.55	301980370	110920	29.28	2740	2745	2710	3575	1925	2750	2722.46	0.22	-8004	2820	2785	2740	2705	2660	2802	2722	210	825	500	1760	5	1	42000000	1149	-6.36	1.80	12	0.26	-430.00	1517.00	5050	20230602	-45.84	2460	20231031	11.18	3675	-25.58	20240123	2550	7.25	20240411	4945	-44.69	20230607	2460	11.18	20231031	1.25	N	047400	500	210 억	92658	N	N	13	N	N
116	20240607	140451	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2715	-35	5	-1.27	265098705	97370	25.70	2740	2745	2710	3575	1925	2750	2722.54	0.22	-8004	2820	2785	2740	2705	2660	2802	2722	210	825	500	1760	5	1	42000000	1140	-6.31	1.79	12	0.23	-430.00	1517.00	5050	20230602	-46.24	2460	20231031	10.37	3675	-26.12	20240123	2550	6.47	20240411	4945	-45.10	20230607	2460	10.37	20231031	1.25	N	047400	500	210 억	92658	N	N	13	N	N
117	20240607	130448	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2715	-35	5	-1.27	227365240	83493	22.04	2740	2745	2710	3575	1925	2750	2723.11	0.22	-4766	2820	2785	2740	2705	2660	2802	2722	210	825	500	1760	5	1	42000000	1140	-6.31	1.79	12	0.20	-430.00	1517.00	5050	20230602	-46.24	2460	20231031	10.37	3675	-26.12	20240123	2550	6.47	20240411	4945	-45.10	20230607	2460	10.37	20231031	1.25	N	047400	500	210 억	92658	N	N	13	N	N
118	20240607	120450	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2720	-30	5	-1.09	191317340	70231	18.54	2740	2745	2710	3575	1925	2750	2724.05	0.22	-4384	2820	2785	2740	2705	2660	2802	2722	210	825	500	1760	5	1	42000000	1142	-6.33	1.79	12	0.17	-430.00	1517.00	5050	20230602	-46.14	2460	20231031	10.57	3675	-25.99	20240123	2550	6.67	20240411	4945	-44.99	20230607	2460	10.57	20231031	1.25	N	047400	500	210 억	92658	N	N	13	N	N
119	20240607	110448	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2715	-35	5	-1.27	167002315	61277	16.17	2740	2745	2715	3575	1925	2750	2725.29	0.22	-4819	2820	2785	2740	2705	2660	2802	2722	210	825	500	1760	5	1	42000000	1140	-6.31	1.79	12	0.15	-430.00	1517.00	5050	20230602	-46.24	2460	20231031	10.37	3675	-26.12	20240123	2550	6.47	20240411	4945	-45.10	20230607	2460	10.37	20231031	1.25	N	047400	500	210 억	92658	N	N	13	N	N
120	20240607	100449	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	-20	5	-0.73	116302190	42649	11.26	2740	2745	2715	3575	1925	2750	2726.86	0.22	-957	2820	2785	2740	2705	2660	2802	2722	210	825	500	1760	5	1	42000000	1147	-6.35	1.80	12	0.10	-430.00	1517.00	5050	20230602	-45.94	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	4945	-44.79	20230607	2460	10.98	20231031	1.25	N	047400	500	210 억	92658	N	N	13	N	N
121	20240607	090447	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2745	-5	5	-0.18	23975265	8794	2.32	2740	2745	2715	3575	1925	2750	2725.82	0.22	1784	2820	2785	2740	2705	2660	2802	2722	210	825	500	1760	5	1	42000000	1153	-6.38	1.81	12	0.02	-430.00	1517.00	5050	20230602	-45.64	2460	20231031	11.59	3675	-25.31	20240123	2550	7.65	20240411	4945	-44.49	20230607	2460	11.59	20231031	1.25	N	047400	500	210 억	92658	N	N	13	N	N
122	20240605	160446	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2750	35	2	1.29	831231195	304965	195.89	2740	2775	2695	3525	1905	2715	2725.63	0.29	-17597	2761	2737	2716	2692	2671	2727	2682	210	810	500	1730	5	1	42000000	1155	-6.40	1.81	12	0.73	-430.00	1517.00	5110	20230530	-46.18	2460	20231031	11.79	3675	-25.17	20240123	2550	7.84	20240411	5040	-45.44	20230605	2460	11.79	20231031	1.27	N	047400	500	210 억	121545	N	N	13	N	N
123	20240605	150444	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2725	10	2	0.37	797642145	292731	188.03	2740	2775	2695	3525	1905	2715	2724.83	0.29	-17090	2761	2737	2716	2692	2671	2727	2682	210	810	500	1730	5	1	42000000	1145	-6.34	1.80	12	0.70	-430.00	1517.00	5110	20230530	-46.67	2460	20231031	10.77	3675	-25.85	20240123	2550	6.86	20240411	5040	-45.93	20230605	2460	10.77	20231031	1.27	N	047400	500	210 억	121545	N	N	0	N	N
124	20240605	140445	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2740	25	2	0.92	731813325	268633	172.55	2740	2775	2695	3525	1905	2715	2724.21	0.29	-17832	2761	2737	2716	2692	2671	2727	2682	210	810	500	1730	5	1	42000000	1151	-6.37	1.81	12	0.64	-430.00	1517.00	5110	20230530	-46.38	2460	20231031	11.38	3675	-25.44	20240123	2550	7.45	20240411	5040	-45.63	20230605	2460	11.38	20231031	1.27	N	047400	500	210 억	121545	N	N	0	N	N
125	20240605	130447	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	15	2	0.55	545571840	200910	129.05	2740	2765	2695	3525	1905	2715	2715.50	0.29	-18295	2761	2737	2716	2692	2671	2727	2682	210	810	500	1730	5	1	42000000	1147	-6.35	1.80	12	0.48	-430.00	1517.00	5110	20230530	-46.58	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	5040	-45.83	20230605	2460	10.98	20231031	1.27	N	047400	500	210 억	121545	N	N	0	N	N
126	20240605	120445	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2695	-20	5	-0.74	246793655	91267	58.62	2740	2740	2695	3525	1905	2715	2704.08	0.29	-11537	2761	2737	2716	2692	2671	2727	2682	210	810	500	1730	5	1	42000000	1132	-6.27	1.78	12	0.22	-430.00	1517.00	5110	20230530	-47.26	2460	20231031	9.55	3675	-26.67	20240123	2550	5.69	20240411	5040	-46.53	20230605	2460	9.55	20231031	1.27	N	047400	500	210 억	121545	N	N	0	N	N
127	20240605	110447	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2700	-15	5	-0.55	196068560	72474	46.55	2740	2740	2695	3525	1905	2715	2705.36	0.29	-9207	2761	2737	2716	2692	2671	2727	2682	210	810	500	1730	5	1	42000000	1134	-6.28	1.78	12	0.17	-430.00	1517.00	5110	20230530	-47.16	2460	20231031	9.76	3675	-26.53	20240123	2550	5.88	20240411	5040	-46.43	20230605	2460	9.76	20231031	1.27	N	047400	500	210 억	121545	N	N	0	N	N
128	20240605	100447	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2705	-10	5	-0.37	95148235	35077	22.53	2740	2740	2700	3525	1905	2715	2712.55	0.29	-8240	2761	2737	2716	2692	2671	2727	2682	210	810	500	1730	5	1	42000000	1136	-6.29	1.78	12	0.08	-430.00	1517.00	5110	20230530	-47.06	2460	20231031	9.96	3675	-26.39	20240123	2550	6.08	20240411	5040	-46.33	20230605	2460	9.96	20231031	1.27	N	047400	500	210 억	121545	N	N	0	N	N
129	20240605	090446	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2725	10	2	0.37	4335360	1587	1.02	2740	2740	2725	3525	1905	2715	2731.80	0.29	-720	2761	2737	2716	2692	2671	2727	2682	210	810	500	1730	5	1	42000000	1145	-6.34	1.80	12	0.00	-430.00	1517.00	5110	20230530	-46.67	2460	20231031	10.77	3675	-25.85	20240123	2550	6.86	20240411	5040	-45.93	20230605	2460	10.77	20231031	1.27	N	047400	500	210 억	121545	N	N	0	N	N
130	20240604	160442	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2715	-15	5	-0.55	418764420	154227	81.93	2720	2740	2695	3545	1915	2730	2715.25	0.23	20672	2766	2747	2731	2712	2696	2757	2722	210	815	500	1740	5	1	42000000	1140	-6.31	1.79	12	0.37	-430.00	1517.00	5430	20230526	-50.00	2460	20231031	10.37	3675	-26.12	20240123	2550	6.47	20240411	5040	-46.13	20230605	2460	10.37	20231031	1.29	N	047400	500	210 억	96099	N	N	0	N	N
131	20240604	150443	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2715	-15	5	-0.55	383927065	141390	75.11	2720	2740	2695	3545	1915	2730	2715.38	0.23	22560	2766	2747	2731	2712	2696	2757	2722	210	815	500	1740	5	1	42000000	1140	-6.31	1.79	12	0.34	-430.00	1517.00	5430	20230526	-50.00	2460	20231031	10.37	3675	-26.12	20240123	2550	6.47	20240411	5040	-46.13	20230605	2460	10.37	20231031	1.29	N	047400	500	210 억	96099	N	N	0	N	N
132	20240604	140444	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2715	-15	5	-0.55	313440235	115406	61.30	2720	2740	2695	3545	1915	2730	2715.98	0.23	17762	2766	2747	2731	2712	2696	2757	2722	210	815	500	1740	5	1	42000000	1140	-6.31	1.79	12	0.27	-430.00	1517.00	5430	20230526	-50.00	2460	20231031	10.37	3675	-26.12	20240123	2550	6.47	20240411	5040	-46.13	20230605	2460	10.37	20231031	1.29	N	047400	500	210 억	96099	N	N	0	N	N
133	20240604	130442	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2725	-5	5	-0.18	269811705	99392	52.80	2720	2740	2695	3545	1915	2730	2714.62	0.23	20034	2766	2747	2731	2712	2696	2757	2722	210	815	500	1740	5	1	42000000	1145	-6.34	1.80	12	0.24	-430.00	1517.00	5430	20230526	-49.82	2460	20231031	10.77	3675	-25.85	20240123	2550	6.86	20240411	5040	-45.93	20230605	2460	10.77	20231031	1.29	N	047400	500	210 억	96099	N	N	0	N	N
134	20240604	120442	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	0	3	0.00	244175325	90005	47.81	2720	2740	2695	3545	1915	2730	2712.91	0.23	20034	2766	2747	2731	2712	2696	2757	2722	210	815	500	1740	5	1	42000000	1147	-6.35	1.80	12	0.21	-430.00	1517.00	5430	20230526	-49.72	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	5040	-45.83	20230605	2460	10.98	20231031	1.29	N	047400	500	210 억	96099	N	N	0	N	N
135	20240604	110439	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2735	5	2	0.18	228409475	84233	44.74	2720	2740	2695	3545	1915	2730	2711.64	0.23	20549	2766	2747	2731	2712	2696	2757	2722	210	815	500	1740	5	1	42000000	1149	-6.36	1.80	12	0.20	-430.00	1517.00	5430	20230526	-49.63	2460	20231031	11.18	3675	-25.58	20240123	2550	7.25	20240411	5040	-45.73	20230605	2460	11.18	20231031	1.29	N	047400	500	210 억	96099	N	N	0	N	N
136	20240604	100440	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2715	-15	5	-0.55	189551035	70003	37.19	2720	2730	2695	3545	1915	2730	2707.76	0.23	14635	2766	2747	2731	2712	2696	2757	2722	210	815	500	1740	5	1	42000000	1140	-6.31	1.79	12	0.17	-430.00	1517.00	5430	20230526	-50.00	2460	20231031	10.37	3675	-26.12	20240123	2550	6.47	20240411	5040	-46.13	20230605	2460	10.37	20231031	1.29	N	047400	500	210 억	96099	N	N	0	N	N
137	20240604	090443	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	0	3	0.00	7539770	2770	1.47	2720	2730	2720	3545	1915	2730	2721.94	0.23	197	2766	2747	2731	2712	2696	2757	2722	210	815	500	1740	5	1	42000000	1147	-6.35	1.80	12	0.01	-430.00	1517.00	5430	20230526	-49.72	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	5040	-45.83	20230605	2460	10.98	20231031	1.29	N	047400	500	210 억	96099	N	N	0	N	N
138	20240603	160437	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	15	2	0.55	510864850	187129	115.97	2715	2750	2715	3525	1905	2715	2730.04	0.21	8812	2758	2736	2718	2696	2678	2747	2707	210	810	500	1730	5	1	42000000	1147	-6.35	1.80	12	0.45	-430.00	1517.00	5430	20230526	-49.72	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	5040	-45.83	20230605	2460	10.98	20231031	1.32	N	047400	500	210 억	86588	N	N	0	N	N
139	20240603	150438	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2720	5	2	0.18	482351470	176682	109.50	2715	2750	2715	3525	1905	2715	2730.09	0.21	8869	2758	2736	2718	2696	2678	2747	2707	210	810	500	1730	5	1	42000000	1142	-6.33	1.79	12	0.42	-430.00	1517.00	5430	20230526	-49.91	2460	20231031	10.57	3675	-25.99	20240123	2550	6.67	20240411	5040	-46.03	20230605	2460	10.57	20231031	1.32	N	047400	500	210 억	86588	N	N	0	N	N
140	20240603	140436	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	15	2	0.55	437825775	160346	99.37	2715	2750	2715	3525	1905	2715	2730.54	0.21	8984	2758	2736	2718	2696	2678	2747	2707	210	810	500	1730	5	1	42000000	1147	-6.35	1.80	12	0.38	-430.00	1517.00	5430	20230526	-49.72	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	5040	-45.83	20230605	2460	10.98	20231031	1.32	N	047400	500	210 억	86588	N	N	0	N	N
141	20240603	130437	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	15	2	0.55	379202940	138820	86.03	2715	2750	2715	3525	1905	2715	2731.66	0.21	8984	2758	2736	2718	2696	2678	2747	2707	210	810	500	1730	5	1	42000000	1147	-6.35	1.80	12	0.33	-430.00	1517.00	5430	20230526	-49.72	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	5040	-45.83	20230605	2460	10.98	20231031	1.32	N	047400	500	210 억	86588	N	N	0	N	N
142	20240603	120437	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	15	2	0.55	281568990	102996	63.83	2715	2750	2715	3525	1905	2715	2733.85	0.21	1190	2758	2736	2718	2696	2678	2747	2707	210	810	500	1730	5	1	42000000	1147	-6.35	1.80	12	0.25	-430.00	1517.00	5430	20230526	-49.72	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	5040	-45.83	20230605	2460	10.98	20231031	1.32	N	047400	500	210 억	86588	N	N	0	N	N
143	20240603	110435	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	15	2	0.55	253082945	92554	57.36	2715	2750	2715	3525	1905	2715	2734.51	0.21	1177	2758	2736	2718	2696	2678	2747	2707	210	810	500	1730	5	1	42000000	1147	-6.35	1.80	12	0.22	-430.00	1517.00	5430	20230526	-49.72	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	5040	-45.83	20230605	2460	10.98	20231031	1.32	N	047400	500	210 억	86588	N	N	0	N	N
144	20240603	100433	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2730	15	2	0.55	128219765	46886	29.06	2715	2750	2715	3525	1905	2715	2734.87	0.21	-3728	2758	2736	2718	2696	2678	2747	2707	210	810	500	1730	5	1	42000000	1147	-6.35	1.80	12	0.11	-430.00	1517.00	5430	20230526	-49.72	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	5040	-45.83	20230605	2460	10.98	20231031	1.32	N	047400	500	210 억	86588	N	N	0	N	N
145	20240603	090432	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2725	10	2	0.37	7968885	2934	1.82	2715	2725	2715	3525	1905	2715	2716.19	0.21	-788	2758	2736	2718	2696	2678	2747	2707	210	810	500	1730	5	1	42000000	1145	-6.34	1.80	12	0.01	-430.00	1517.00	5430	20230526	-49.82	2460	20231031	10.77	3675	-25.85	20240123	2550	6.86	20240411	5040	-45.93	20230605	2460	10.77	20231031	1.32	N	047400	500	210 억	86588	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History