KissMeData/344820/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161050	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44450	-250	5	-0.56	895923200	20165	59.29	44250	45100	44050	58100	31300	44700	44429.60	8.42	0	-7040	46566	45632	45066	44132	43566	45350	43850	160	13400	1000	33070	50	1	15970512	7099	7.55	0.49	12	0.13	5884.00	90399.00	53100	20220829	-16.29	34600	20230104	28.47	49200	-9.65	20230504	34600	28.47	20230104	53100	-16.29	20220829	34600	28.47	20230104	0.44	N	344820	1000	159 억	1345396	N	N	39	N	N
3	20230630	151052	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44150	-550	5	-1.23	770256250	17321	50.93	44250	45100	44150	58100	31300	44700	44469.50	8.42	0	-6568	46566	45632	45066	44132	43566	45350	43850	160	13400	1000	33070	50	1	15970512	7051	7.50	0.49	12	0.11	5884.00	90399.00	53100	20220829	-16.85	34600	20230104	27.60	49200	-10.26	20230504	34600	27.60	20230104	53100	-16.85	20220829	34600	27.60	20230104	0.44	N	344820	1000	159 억	1345396	N	N	4	N	N
4	20230630	141051	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44550	-150	5	-0.34	417619200	9377	27.57	44250	45100	44250	58100	31300	44700	44536.55	8.42	0	-4364	46566	45632	45066	44132	43566	45350	43850	160	13400	1000	33070	50	1	15970512	7115	7.57	0.49	12	0.06	5884.00	90399.00	53100	20220829	-16.10	34600	20230104	28.76	49200	-9.45	20230504	34600	28.76	20230104	53100	-16.10	20220829	34600	28.76	20230104	0.44	N	344820	1000	159 억	1345396	N	N	4	N	N
5	20230630	131049	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44650	-50	5	-0.11	374212000	8404	24.71	44250	45100	44250	58100	31300	44700	44527.84	8.42	0	-4005	46566	45632	45066	44132	43566	45350	43850	160	13400	1000	33070	50	1	15970512	7131	7.59	0.49	12	0.05	5884.00	90399.00	53100	20220829	-15.91	34600	20230104	29.05	49200	-9.25	20230504	34600	29.05	20230104	53100	-15.91	20220829	34600	29.05	20230104	0.44	N	344820	1000	159 억	1345396	N	N	4	N	N
6	20230630	121047	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44550	-150	5	-0.34	201719050	4535	13.33	44250	45100	44250	58100	31300	44700	44480.50	8.42	0	-1733	46566	45632	45066	44132	43566	45350	43850	160	13400	1000	33070	50	1	15970512	7115	7.57	0.49	12	0.03	5884.00	90399.00	53100	20220829	-16.10	34600	20230104	28.76	49200	-9.45	20230504	34600	28.76	20230104	53100	-16.10	20220829	34600	28.76	20230104	0.44	N	344820	1000	159 억	1345396	N	N	4	N	N
7	20230630	111041	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44500	-200	5	-0.45	147275100	3313	9.74	44250	45100	44250	58100	31300	44700	44453.70	8.42	0	-1186	46566	45632	45066	44132	43566	45350	43850	160	13400	1000	33070	50	1	15970512	7107	7.56	0.49	12	0.02	5884.00	90399.00	53100	20220829	-16.20	34600	20230104	28.61	49200	-9.55	20230504	34600	28.61	20230104	53100	-16.20	20220829	34600	28.61	20230104	0.44	N	344820	1000	159 억	1345396	N	N	4	N	N
8	20230630	101050	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44400	-300	5	-0.67	102743200	2312	6.80	44250	45100	44250	58100	31300	44700	44439.10	8.42	0	-605	46566	45632	45066	44132	43566	45350	43850	160	13400	1000	33070	50	1	15970512	7091	7.55	0.49	12	0.01	5884.00	90399.00	53100	20220829	-16.38	34600	20230104	28.32	49200	-9.76	20230504	34600	28.32	20230104	53100	-16.38	20220829	34600	28.32	20230104	0.44	N	344820	1000	159 억	1345396	N	N	4	N	N
9	20230630	091050	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44350	-350	5	-0.78	21318650	478	1.41	44250	45100	44250	58100	31300	44700	44599.69	8.42	0	-134	46566	45632	45066	44132	43566	45350	43850	160	13400	1000	33070	50	1	15970512	7083	7.54	0.49	12	0.00	5884.00	90399.00	53100	20220829	-16.48	34600	20230104	28.18	49200	-9.86	20230504	34600	28.18	20230104	53100	-16.48	20220829	34600	28.18	20230104	0.44	N	344820	1000	159 억	1345396	N	N	4	N	N
10	20230629	161043	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44700	-1300	5	-2.83	1525331350	34000	102.31	46000	46000	44500	59800	32200	46000	44862.70	8.50	0	-11020	47166	46582	46216	45632	45266	46875	45925	160	13800	1000	34040	50	1	15970512	7139	7.60	0.49	12	0.21	5884.00	90399.00	53100	20220829	-15.82	34600	20230104	29.19	49200	-9.15	20230504	34600	29.19	20230104	53100	-15.82	20220829	34600	29.19	20230104	0.44	N	344820	1000	159 억	1357710	N	N	4	N	N
11	20230629	151044	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44650	-1350	5	-2.93	1438712450	32062	96.48	46000	46000	44500	59800	32200	46000	44872.82	8.50	0	-11033	47166	46582	46216	45632	45266	46875	45925	160	13800	1000	34040	50	1	15970512	7131	7.59	0.49	12	0.20	5884.00	90399.00	53100	20220829	-15.91	34600	20230104	29.05	49200	-9.25	20230504	34600	29.05	20230104	53100	-15.91	20220829	34600	29.05	20230104	0.44	N	344820	1000	159 억	1357710	N	N	1	N	N
12	20230629	141042	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44600	-1400	5	-3.04	1154809650	25693	77.31	46000	46000	44550	59800	32200	46000	44946.47	8.50	0	-10077	47166	46582	46216	45632	45266	46875	45925	160	13800	1000	34040	50	1	15970512	7123	7.58	0.49	12	0.16	5884.00	90399.00	53100	20220829	-16.01	34600	20230104	28.90	49200	-9.35	20230504	34600	28.90	20230104	53100	-16.01	20220829	34600	28.90	20230104	0.44	N	344820	1000	159 억	1357710	N	N	1	N	N
13	20230629	131040	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44750	-1250	5	-2.72	924066000	20528	61.77	46000	46000	44600	59800	32200	46000	45014.91	8.50	0	-7419	47166	46582	46216	45632	45266	46875	45925	160	13800	1000	34040	50	1	15970512	7147	7.61	0.50	12	0.13	5884.00	90399.00	53100	20220829	-15.73	34600	20230104	29.34	49200	-9.04	20230504	34600	29.34	20230104	53100	-15.73	20220829	34600	29.34	20230104	0.44	N	344820	1000	159 억	1357710	N	N	1	N	N
14	20230629	121045	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44700	-1300	5	-2.83	828445250	18391	55.34	46000	46000	44600	59800	32200	46000	45046.23	8.50	0	-6775	47166	46582	46216	45632	45266	46875	45925	160	13800	1000	34040	50	1	15970512	7139	7.60	0.49	12	0.12	5884.00	90399.00	53100	20220829	-15.82	34600	20230104	29.19	49200	-9.15	20230504	34600	29.19	20230104	53100	-15.82	20220829	34600	29.19	20230104	0.44	N	344820	1000	159 억	1357710	N	N	1	N	N
15	20230629	111046	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44650	-1350	5	-2.93	732600650	16247	48.89	46000	46000	44600	59800	32200	46000	45091.44	8.50	0	-6254	47166	46582	46216	45632	45266	46875	45925	160	13800	1000	34040	50	1	15970512	7131	7.59	0.49	12	0.10	5884.00	90399.00	53100	20220829	-15.91	34600	20230104	29.05	49200	-9.25	20230504	34600	29.05	20230104	53100	-15.91	20220829	34600	29.05	20230104	0.44	N	344820	1000	159 억	1357710	N	N	1	N	N
16	20230629	101048	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45100	-900	5	-1.96	392107400	8659	26.06	46000	46000	45000	59800	32200	46000	45283.22	8.50	0	-1464	47166	46582	46216	45632	45266	46875	45925	160	13800	1000	34040	50	1	15970512	7203	7.66	0.50	12	0.05	5884.00	90399.00	53100	20220829	-15.07	34600	20230104	30.35	49200	-8.33	20230504	34600	30.35	20230104	53100	-15.07	20220829	34600	30.35	20230104	0.44	N	344820	1000	159 억	1357710	N	N	1	N	N
17	20230629	090942	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45650	-350	5	-0.76	35556900	779	2.34	46000	46000	45550	59800	32200	46000	45644.29	8.50	0	215	47166	46582	46216	45632	45266	46875	45925	160	13800	1000	34040	50	1	15970512	7291	7.76	0.50	12	0.00	5884.00	90399.00	53100	20220829	-14.03	34600	20230104	31.94	49200	-7.22	20230504	34600	31.94	20230104	53100	-14.03	20220829	34600	31.94	20230104	0.44	N	344820	1000	159 억	1357710	N	N	1	N	N
18	20230628	161030	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	46000	0	3	0.00	1537037900	33167	109.16	45950	46800	45850	59800	32200	46000	46342.80	8.43	0	9636	47066	46532	45916	45382	44766	46800	45650	160	13800	1000	34040	50	1	15970512	7346	7.82	0.51	12	0.21	5884.00	90399.00	53100	20220829	-13.37	34600	20230104	32.95	49200	-6.50	20230504	34600	32.95	20230104	53100	-13.37	20220829	34600	32.95	20230104	0.45	N	344820	1000	159 억	1347095	N	N	1	N	N
19	20230628	151038	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	46150	150	2	0.33	1428339350	30808	101.39	45950	46800	45850	59800	32200	46000	46362.61	8.43	0	9652	47066	46532	45916	45382	44766	46800	45650	160	13800	1000	34040	50	1	15970512	7370	7.84	0.51	12	0.19	5884.00	90399.00	53100	20220829	-13.09	34600	20230104	33.38	49200	-6.20	20230504	34600	33.38	20230104	53100	-13.09	20220829	34600	33.38	20230104	0.45	N	344820	1000	159 억	1347095	N	N	29	N	N
20	20230628	141037	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	46250	250	2	0.54	1121521550	24157	79.50	45950	46800	45850	59800	32200	46000	46426.36	8.43	0	8936	47066	46532	45916	45382	44766	46800	45650	160	13800	1000	34040	50	1	15970512	7386	7.86	0.51	12	0.15	5884.00	90399.00	53100	20220829	-12.90	34600	20230104	33.67	49200	-6.00	20230504	34600	33.67	20230104	53100	-12.90	20220829	34600	33.67	20230104	0.45	N	344820	1000	159 억	1347095	N	N	29	N	N
21	20230628	131037	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	46400	400	2	0.87	996867850	21464	70.64	45950	46800	45850	59800	32200	46000	46443.71	8.43	0	9188	47066	46532	45916	45382	44766	46800	45650	160	13800	1000	34040	50	1	15970512	7410	7.89	0.51	12	0.13	5884.00	90399.00	53100	20220829	-12.62	34600	20230104	34.10	49200	-5.69	20230504	34600	34.10	20230104	53100	-12.62	20220829	34600	34.10	20230104	0.45	N	344820	1000	159 억	1347095	N	N	29	N	N
22	20230628	121049	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	46500	500	2	1.09	865727400	18637	61.34	45950	46800	45850	59800	32200	46000	46452.08	8.43	0	8869	47066	46532	45916	45382	44766	46800	45650	160	13800	1000	34040	50	1	15970512	7426	7.90	0.51	12	0.12	5884.00	90399.00	53100	20220829	-12.43	34600	20230104	34.39	49200	-5.49	20230504	34600	34.39	20230104	53100	-12.43	20220829	34600	34.39	20230104	0.45	N	344820	1000	159 억	1347095	N	N	29	N	N
23	20230628	111044	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	46650	650	2	1.41	771211950	16606	54.65	45950	46800	45850	59800	32200	46000	46441.77	8.43	0	8545	47066	46532	45916	45382	44766	46800	45650	160	13800	1000	34040	50	1	15970512	7450	7.93	0.52	12	0.10	5884.00	90399.00	53100	20220829	-12.15	34600	20230104	34.83	49200	-5.18	20230504	34600	34.83	20230104	53100	-12.15	20220829	34600	34.83	20230104	0.45	N	344820	1000	159 억	1347095	N	N	29	N	N
24	20230628	101044	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	46450	450	2	0.98	367880550	7935	26.11	45950	46550	45850	59800	32200	46000	46361.76	8.43	0	3337	47066	46532	45916	45382	44766	46800	45650	160	13800	1000	34040	50	1	15970512	7418	7.89	0.51	12	0.05	5884.00	90399.00	53100	20220829	-12.52	34600	20230104	34.25	49200	-5.59	20230504	34600	34.25	20230104	53100	-12.52	20220829	34600	34.25	20230104	0.45	N	344820	1000	159 억	1347095	N	N	29	N	N
25	20230628	091039	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	46100	100	2	0.22	13650900	297	0.98	45950	46100	45850	59800	32200	46000	45962.63	8.43	0	9	47066	46532	45916	45382	44766	46800	45650	160	13800	1000	34040	50	1	15970512	7362	7.83	0.51	12	0.00	5884.00	90399.00	53100	20220829	-13.18	34600	20230104	33.24	49200	-6.30	20230504	34600	33.24	20230104	53100	-13.18	20220829	34600	33.24	20230104	0.45	N	344820	1000	159 억	1347095	N	N	29	N	N
26	20230627	161039	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	46000	300	2	0.66	1388360000	30319	134.48	45900	46450	45300	59400	32000	45700	45791.53	8.42	0	293	46900	46300	45400	44800	43900	46600	45100	160	13700	1000	33810	50	1	15970512	7346	7.82	0.51	12	0.19	5884.00	90399.00	53100	20220829	-13.37	34600	20230104	32.95	49200	-6.50	20230504	34600	32.95	20230104	53100	-13.37	20220829	34600	32.95	20230104	0.45	N	344820	1000	159 억	1344790	N	N	29	N	N
27	20230627	151050	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45950	250	2	0.55	1339988450	29267	129.81	45900	46450	45300	59400	32000	45700	45784.96	8.42	0	526	46900	46300	45400	44800	43900	46600	45100	160	13700	1000	33810	50	1	15970512	7338	7.81	0.51	12	0.18	5884.00	90399.00	53100	20220829	-13.47	34600	20230104	32.80	49200	-6.61	20230504	34600	32.80	20230104	53100	-13.47	20220829	34600	32.80	20230104	0.45	N	344820	1000	159 억	1344790	N	N	0	N	N
28	20230627	141057	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	46000	300	2	0.66	1216759500	26590	117.94	45900	46450	45300	59400	32000	45700	45760.04	8.42	0	1777	46900	46300	45400	44800	43900	46600	45100	160	13700	1000	33810	50	1	15970512	7346	7.82	0.51	12	0.17	5884.00	90399.00	53100	20220829	-13.37	34600	20230104	32.95	49200	-6.50	20230504	34600	32.95	20230104	53100	-13.37	20220829	34600	32.95	20230104	0.45	N	344820	1000	159 억	1344790	N	N	0	N	N
29	20230627	131054	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45850	150	2	0.33	1002269500	21917	97.21	45900	46450	45300	59400	32000	45700	45730.23	8.42	0	3555	46900	46300	45400	44800	43900	46600	45100	160	13700	1000	33810	50	1	15970512	7322	7.79	0.51	12	0.14	5884.00	90399.00	53100	20220829	-13.65	34600	20230104	32.51	49200	-6.81	20230504	34600	32.51	20230104	53100	-13.65	20220829	34600	32.51	20230104	0.45	N	344820	1000	159 억	1344790	N	N	0	N	N
30	20230627	121055	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45800	100	2	0.22	875269800	19149	84.93	45900	46450	45300	59400	32000	45700	45708.38	8.42	0	4166	46900	46300	45400	44800	43900	46600	45100	160	13700	1000	33810	50	1	15970512	7314	7.78	0.51	12	0.12	5884.00	90399.00	53100	20220829	-13.75	34600	20230104	32.37	49200	-6.91	20230504	34600	32.37	20230104	53100	-13.75	20220829	34600	32.37	20230104	0.45	N	344820	1000	159 억	1344790	N	N	0	N	N
31	20230627	111105	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45800	100	2	0.22	800629850	17521	77.71	45900	46450	45300	59400	32000	45700	45695.44	8.42	0	5099	46900	46300	45400	44800	43900	46600	45100	160	13700	1000	33810	50	1	15970512	7314	7.78	0.51	12	0.11	5884.00	90399.00	53100	20220829	-13.75	34600	20230104	32.37	49200	-6.91	20230504	34600	32.37	20230104	53100	-13.75	20220829	34600	32.37	20230104	0.45	N	344820	1000	159 억	1344790	N	N	0	N	N
32	20230627	101033	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45600	-100	5	-0.22	438325450	9559	42.40	45900	46450	45350	59400	32000	45700	45854.74	8.42	0	2403	46900	46300	45400	44800	43900	46600	45100	160	13700	1000	33810	50	1	15970512	7283	7.75	0.50	12	0.06	5884.00	90399.00	53100	20220829	-14.12	34600	20230104	31.79	49200	-7.32	20230504	34600	31.79	20230104	53100	-14.12	20220829	34600	31.79	20230104	0.45	N	344820	1000	159 억	1344790	N	N	0	N	N
33	20230627	091038	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45400	-300	5	-0.66	35359400	773	3.43	45900	46000	45350	59400	32000	45700	45743.08	8.42	0	-117	46900	46300	45400	44800	43900	46600	45100	160	13700	1000	33810	50	1	15970512	7251	7.72	0.50	12	0.00	5884.00	90399.00	53100	20220829	-14.50	34600	20230104	31.21	49200	-7.72	20230504	34600	31.21	20230104	53100	-14.50	20220829	34600	31.21	20230104	0.45	N	344820	1000	159 억	1344790	N	N	0	N	N
34	20230626	161038	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45700	1200	2	2.70	1025154300	22506	143.96	45100	46000	44500	57800	31150	44500	45550.05	8.39	0	4456	45266	44882	44616	44232	43966	44750	44100	160	13325	1000	32930	50	1	15970512	7299	7.77	0.51	12	0.14	5884.00	90399.00	53100	20220829	-13.94	34600	20230104	32.08	49200	-7.11	20230504	34600	32.08	20230104	53100	-13.94	20220829	34600	32.08	20230104	0.44	N	344820	1000	159 억	1339391	N	N	367	N	N
35	20230626	151045	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45650	1150	2	2.58	985176500	21631	138.36	45100	46000	44500	57800	31150	44500	45544.66	8.39	0	4645	45266	44882	44616	44232	43966	44750	44100	160	13325	1000	32930	50	1	15970512	7291	7.76	0.50	12	0.14	5884.00	90399.00	53100	20220829	-14.03	34600	20230104	31.94	49200	-7.22	20230504	34600	31.94	20230104	53100	-14.03	20220829	34600	31.94	20230104	0.44	N	344820	1000	159 억	1339391	N	N	367	N	N
36	20230626	141042	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45800	1300	2	2.92	812607500	17858	114.23	45100	46000	44500	57800	31150	44500	45503.84	8.39	0	4313	45266	44882	44616	44232	43966	44750	44100	160	13325	1000	32930	50	1	15970512	7314	7.78	0.51	12	0.11	5884.00	90399.00	53100	20220829	-13.75	34600	20230104	32.37	49200	-6.91	20230504	34600	32.37	20230104	53100	-13.75	20220829	34600	32.37	20230104	0.44	N	344820	1000	159 억	1339391	N	N	367	N	N
37	20230626	121039	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45900	1400	2	3.15	515937150	11377	72.77	45100	46000	44500	57800	31150	44500	45349.14	8.39	0	3229	45266	44882	44616	44232	43966	44750	44100	160	13325	1000	32930	50	1	15970512	7330	7.80	0.51	12	0.07	5884.00	90399.00	53100	20220829	-13.56	34600	20230104	32.66	49200	-6.71	20230504	34600	32.66	20230104	53100	-13.56	20220829	34600	32.66	20230104	0.44	N	344820	1000	159 억	1339391	N	N	367	N	N
38	20230626	111037	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45400	900	2	2.02	305052550	6764	43.26	45100	45500	44500	57800	31150	44500	45099.43	8.39	0	1369	45266	44882	44616	44232	43966	44750	44100	160	13325	1000	32930	50	1	15970512	7251	7.72	0.50	12	0.04	5884.00	90399.00	53100	20220829	-14.50	34600	20230104	31.21	49200	-7.72	20230504	34600	31.21	20230104	53100	-14.50	20220829	34600	31.21	20230104	0.44	N	344820	1000	159 억	1339391	N	N	367	N	N
39	20230626	101035	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45000	500	2	1.12	105341900	2353	15.05	45100	45100	44500	57800	31150	44500	44769.19	8.39	0	429	45266	44882	44616	44232	43966	44750	44100	160	13325	1000	32930	50	1	15970512	7187	7.65	0.50	12	0.01	5884.00	90399.00	53100	20220829	-15.25	34600	20230104	30.06	49200	-8.54	20230504	34600	30.06	20230104	53100	-15.25	20220829	34600	30.06	20230104	0.44	N	344820	1000	159 억	1339391	N	N	367	N	N
40	20230626	091041	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44500	0	3	0.00	48851300	1093	6.99	45100	45100	44500	57800	31150	44500	44694.69	8.39	0	227	45266	44882	44616	44232	43966	44750	44100	160	13325	1000	32930	50	1	15970512	7107	7.56	0.49	12	0.01	5884.00	90399.00	53100	20220829	-16.20	34600	20230104	28.61	49200	-9.55	20230504	34600	28.61	20230104	53100	-16.20	20220829	34600	28.61	20230104	0.44	N	344820	1000	159 억	1339391	N	N	367	N	N
41	20230623	185344	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44500	-200	5	-0.45	696427300	15634	112.66	45000	45000	44350	58100	31300	44700	44545.82	8.39	851	-641	45566	45132	44716	44282	43866	44925	44075	160	13400	1000	33070	50	1	15970512	7107	7.56	0.49	12	0.10	5884.00	90399.00	53100	20220829	-16.20	34600	20230104	28.61	49200	-9.55	20230504	34600	28.61	20230104	53100	-16.20	20220829	34600	28.61	20230104	0.46	N	344820	1000	159 억	1339391	N	N	367	N	N
42	20230623	140838	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44500	-200	5	-0.45	452521550	10152	73.16	45000	45000	44350	58100	31300	44700	44574.62	8.38	0	-1865	45566	45132	44716	44282	43866	44925	44075	160	13400	1000	33070	50	1	15970512	7107	7.56	0.49	12	0.06	5884.00	90399.00	53100	20220829	-16.20	34600	20230104	28.61	49200	-9.55	20230504	34600	28.61	20230104	53100	-16.20	20220829	34600	28.61	20230104	0.46	N	344820	1000	159 억	1338540	N	N	15	N	N
43	20230622	160236	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44700	-100	5	-0.22	618775700	13817	41.97	45000	45150	44300	58200	31400	44800	44783.71	8.38	0	-4905	45533	45166	44783	44416	44033	44975	44225	160	13400	1000	33150	50	1	15970512	7139	7.60	0.49	12	0.09	5884.00	90399.00	53100	20220829	-15.82	34600	20230104	29.19	49200	-9.15	20230504	34600	29.19	20230104	53100	-15.82	20220829	34600	29.19	20230104	0.45	N	344820	1000	159 억	1337878	N	N	15	N	N
44	20230622	150426	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44850	50	2	0.11	564601150	12606	38.29	45000	45150	44300	58200	31400	44800	44788.29	8.38	0	-4746	45533	45166	44783	44416	44033	44975	44225	160	13400	1000	33150	50	1	15970512	7163	7.62	0.50	12	0.08	5884.00	90399.00	53100	20220829	-15.54	34600	20230104	29.62	49200	-8.84	20230504	34600	29.62	20230104	53100	-15.54	20220829	34600	29.62	20230104	0.45	N	344820	1000	159 억	1337878	N	N	293	N	N
45	20230622	140754	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44800	0	3	0.00	498798250	11138	33.83	45000	45150	44300	58200	31400	44800	44783.47	8.38	0	-4167	45533	45166	44783	44416	44033	44975	44225	160	13400	1000	33150	50	1	15970512	7155	7.61	0.50	12	0.07	5884.00	90399.00	53100	20220829	-15.63	34600	20230104	29.48	49200	-8.94	20230504	34600	29.48	20230104	53100	-15.63	20220829	34600	29.48	20230104	0.45	N	344820	1000	159 억	1337878	N	N	293	N	N
46	20230622	131018	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44950	150	2	0.33	433905750	9692	29.44	45000	45150	44300	58200	31400	44800	44769.47	8.38	0	-3650	45533	45166	44783	44416	44033	44975	44225	160	13400	1000	33150	50	1	15970512	7179	7.64	0.50	12	0.06	5884.00	90399.00	53100	20220829	-15.35	34600	20230104	29.91	49200	-8.64	20230504	34600	29.91	20230104	53100	-15.35	20220829	34600	29.91	20230104	0.45	N	344820	1000	159 억	1337878	N	N	293	N	N
47	20230622	120218	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45050	250	2	0.56	328920800	7353	22.34	45000	45150	44300	58200	31400	44800	44732.87	8.38	0	-3222	45533	45166	44783	44416	44033	44975	44225	160	13400	1000	33150	50	1	15970512	7195	7.66	0.50	12	0.05	5884.00	90399.00	53100	20220829	-15.16	34600	20230104	30.20	49200	-8.43	20230504	34600	30.20	20230104	53100	-15.16	20220829	34600	30.20	20230104	0.45	N	344820	1000	159 억	1337878	N	N	293	N	N
48	20230622	110335	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45100	300	2	0.67	228404300	5122	15.56	45000	45150	44300	58200	31400	44800	44592.80	8.38	0	-2195	45533	45166	44783	44416	44033	44975	44225	160	13400	1000	33150	50	1	15970512	7203	7.66	0.50	12	0.03	5884.00	90399.00	53100	20220829	-15.07	34600	20230104	30.35	49200	-8.33	20230504	34600	30.35	20230104	53100	-15.07	20220829	34600	30.35	20230104	0.45	N	344820	1000	159 억	1337878	N	N	293	N	N
49	20230622	100545	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44800	0	3	0.00	165951450	3733	11.34	45000	45000	44300	58200	31400	44800	44455.25	8.38	0	-1821	45533	45166	44783	44416	44033	44975	44225	160	13400	1000	33150	50	1	15970512	7155	7.61	0.50	12	0.02	5884.00	90399.00	53100	20220829	-15.63	34600	20230104	29.48	49200	-8.94	20230504	34600	29.48	20230104	53100	-15.63	20220829	34600	29.48	20230104	0.45	N	344820	1000	159 억	1337878	N	N	293	N	N
50	20230622	090414	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44400	-400	5	-0.89	13462300	302	0.92	45000	45000	44400	58200	31400	44800	44577.15	8.38	0	-222	45533	45166	44783	44416	44033	44975	44225	160	13400	1000	33150	50	1	15970512	7091	7.55	0.49	12	0.00	5884.00	90399.00	53100	20220829	-16.38	34600	20230104	28.32	49200	-9.76	20230504	34600	28.32	20230104	53100	-16.38	20220829	34600	28.32	20230104	0.45	N	344820	1000	159 억	1337878	N	N	293	N	N
51	20230621	160917	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44800	-400	5	-0.88	1470207950	32921	97.26	45100	45150	44400	58700	31650	45200	44658.31	8.37	0	101	46000	45600	45100	44700	44200	45350	44450	160	13525	1000	33440	50	1	15970512	7155	7.61	0.50	12	0.21	5884.00	90399.00	53100	20220829	-15.63	34600	20230104	29.48	49200	-8.94	20230504	34600	29.48	20230104	53100	-15.63	20220829	34600	29.48	20230104	0.45	N	344820	1000	159 억	1337225	N	N	293	N	N
52	20230621	150533	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44500	-700	5	-1.55	1265634800	28354	83.77	45100	45150	44400	58700	31650	45200	44636.90	8.37	0	-1508	46000	45600	45100	44700	44200	45350	44450	160	13525	1000	33440	50	1	15970512	7107	7.56	0.49	12	0.18	5884.00	90399.00	53100	20220829	-16.20	34600	20230104	28.61	49200	-9.55	20230504	34600	28.61	20230104	53100	-16.20	20220829	34600	28.61	20230104	0.45	N	344820	1000	159 억	1337225	N	N	112	N	N
53	20230621	140433	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44600	-600	5	-1.33	1126571250	25228	74.53	45100	45150	44400	58700	31650	45200	44655.59	8.37	0	-828	46000	45600	45100	44700	44200	45350	44450	160	13525	1000	33440	50	1	15970512	7123	7.58	0.49	12	0.16	5884.00	90399.00	53100	20220829	-16.01	34600	20230104	28.90	49200	-9.35	20230504	34600	28.90	20230104	53100	-16.01	20220829	34600	28.90	20230104	0.45	N	344820	1000	159 억	1337225	N	N	112	N	N
54	20230621	130813	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44500	-700	5	-1.55	946074100	21169	62.54	45100	45150	44450	58700	31650	45200	44691.49	8.37	0	-323	46000	45600	45100	44700	44200	45350	44450	160	13525	1000	33440	50	1	15970512	7107	7.56	0.49	12	0.13	5884.00	90399.00	53100	20220829	-16.20	34600	20230104	28.61	49200	-9.55	20230504	34600	28.61	20230104	53100	-16.20	20220829	34600	28.61	20230104	0.45	N	344820	1000	159 억	1337225	N	N	112	N	N
55	20230621	120918	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44700	-500	5	-1.11	716839850	16024	47.34	45100	45150	44600	58700	31650	45200	44735.39	8.37	0	-258	46000	45600	45100	44700	44200	45350	44450	160	13525	1000	33440	50	1	15970512	7139	7.60	0.49	12	0.10	5884.00	90399.00	53100	20220829	-15.82	34600	20230104	29.19	49200	-9.15	20230504	34600	29.19	20230104	53100	-15.82	20220829	34600	29.19	20230104	0.45	N	344820	1000	159 억	1337225	N	N	112	N	N
56	20230621	110714	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44800	-400	5	-0.88	530083450	11851	35.01	45100	45150	44600	58700	31650	45200	44729.01	8.37	0	-437	46000	45600	45100	44700	44200	45350	44450	160	13525	1000	33440	50	1	15970512	7155	7.61	0.50	12	0.07	5884.00	90399.00	53100	20220829	-15.63	34600	20230104	29.48	49200	-8.94	20230504	34600	29.48	20230104	53100	-15.63	20220829	34600	29.48	20230104	0.45	N	344820	1000	159 억	1337225	N	N	112	N	N
57	20230621	100119	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44750	-450	5	-1.00	340418050	7609	22.48	45100	45150	44600	58700	31650	45200	44738.87	8.37	0	644	46000	45600	45100	44700	44200	45350	44450	160	13525	1000	33440	50	1	15970512	7147	7.61	0.50	12	0.05	5884.00	90399.00	53100	20220829	-15.73	34600	20230104	29.34	49200	-9.04	20230504	34600	29.34	20230104	53100	-15.73	20220829	34600	29.34	20230104	0.45	N	344820	1000	159 억	1337225	N	N	112	N	N
58	20230621	090701	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44600	-600	5	-1.33	31432050	702	2.07	45100	45150	44600	58700	31650	45200	44775.00	8.37	0	-91	46000	45600	45100	44700	44200	45350	44450	160	13525	1000	33440	50	1	15970512	7123	7.58	0.49	12	0.00	5884.00	90399.00	53100	20220829	-16.01	34600	20230104	28.90	49200	-9.35	20230504	34600	28.90	20230104	53100	-16.01	20220829	34600	28.90	20230104	0.45	N	344820	1000	159 억	1337225	N	N	112	N	N
59	20230620	160207	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45200	-300	5	-0.66	1517111450	33821	227.29	45500	45500	44600	59100	31850	45500	44857.06	8.37	0	-2041	46000	45750	45300	45050	44600	45525	44825	160	13625	1000	33670	50	1	15970512	7219	7.68	0.50	12	0.21	5884.00	90399.00	53100	20220829	-14.88	34600	20230104	30.64	49200	-8.13	20230504	34600	30.64	20230104	53100	-14.88	20220829	34600	30.64	20230104	0.45	N	344820	1000	159 억	1336205	N	N	112	N	N
60	20230620	150249	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44800	-700	5	-1.54	1283551900	28644	192.50	45500	45500	44600	59100	31850	45500	44810.50	8.37	0	-1372	46000	45750	45300	45050	44600	45525	44825	160	13625	1000	33670	50	1	15970512	7155	7.61	0.50	12	0.18	5884.00	90399.00	53100	20220829	-15.63	34600	20230104	29.48	49200	-8.94	20230504	34600	29.48	20230104	53100	-15.63	20220829	34600	29.48	20230104	0.45	N	344820	1000	159 억	1336205	N	N	248	N	N
61	20230620	140912	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44750	-750	5	-1.65	1112730150	24825	166.83	45500	45500	44600	59100	31850	45500	44822.97	8.37	0	-1035	46000	45750	45300	45050	44600	45525	44825	160	13625	1000	33670	50	1	15970512	7147	7.61	0.50	12	0.16	5884.00	90399.00	53100	20220829	-15.73	34600	20230104	29.34	49200	-9.04	20230504	34600	29.34	20230104	53100	-15.73	20220829	34600	29.34	20230104	0.45	N	344820	1000	159 억	1336205	N	N	248	N	N
62	20230620	130702	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44800	-700	5	-1.54	794988850	17726	119.13	45500	45500	44600	59100	31850	45500	44848.74	8.37	0	-134	46000	45750	45300	45050	44600	45525	44825	160	13625	1000	33670	50	1	15970512	7155	7.61	0.50	12	0.11	5884.00	90399.00	53100	20220829	-15.63	34600	20230104	29.48	49200	-8.94	20230504	34600	29.48	20230104	53100	-15.63	20220829	34600	29.48	20230104	0.45	N	344820	1000	159 억	1336205	N	N	248	N	N
63	20230620	120518	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44800	-700	5	-1.54	635155300	14159	95.15	45500	45500	44600	59100	31850	45500	44858.77	8.37	0	176	46000	45750	45300	45050	44600	45525	44825	160	13625	1000	33670	50	1	15970512	7155	7.61	0.50	12	0.09	5884.00	90399.00	53100	20220829	-15.63	34600	20230104	29.48	49200	-8.94	20230504	34600	29.48	20230104	53100	-15.63	20220829	34600	29.48	20230104	0.45	N	344820	1000	159 억	1336205	N	N	248	N	N
64	20230620	110200	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44850	-650	5	-1.43	488530250	10887	73.17	45500	45500	44600	59100	31850	45500	44872.81	8.37	0	389	46000	45750	45300	45050	44600	45525	44825	160	13625	1000	33670	50	1	15970512	7163	7.62	0.50	12	0.07	5884.00	90399.00	53100	20220829	-15.54	34600	20230104	29.62	49200	-8.84	20230504	34600	29.62	20230104	53100	-15.54	20220829	34600	29.62	20230104	0.45	N	344820	1000	159 억	1336205	N	N	248	N	N
65	20230620	100600	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44850	-650	5	-1.43	343857750	7660	51.48	45500	45500	44600	59100	31850	45500	44890.05	8.37	0	661	46000	45750	45300	45050	44600	45525	44825	160	13625	1000	33670	50	1	15970512	7163	7.62	0.50	12	0.05	5884.00	90399.00	53100	20220829	-15.54	34600	20230104	29.62	49200	-8.84	20230504	34600	29.62	20230104	53100	-15.54	20220829	34600	29.62	20230104	0.45	N	344820	1000	159 억	1336205	N	N	248	N	N
66	20230620	090951	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45350	-150	5	-0.33	10217650	225	1.51	45500	45500	45350	59100	31850	45500	45411.78	8.37	0	-166	46000	45750	45300	45050	44600	45525	44825	160	13625	1000	33670	50	1	15970512	7243	7.71	0.50	12	0.00	5884.00	90399.00	53100	20220829	-14.60	34600	20230104	31.07	49200	-7.83	20230504	34600	31.07	20230104	53100	-14.60	20220829	34600	31.07	20230104	0.45	N	344820	1000	159 억	1336205	N	N	248	N	N
67	20230619	160422	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45500	-50	5	-0.11	670787100	14852	71.34	45550	45550	44850	59200	31900	45550	45164.31	8.35	0	1821	46150	45850	45250	44950	44350	46000	45100	160	13650	1000	33700	50	1	15970512	7267	7.73	0.50	12	0.09	5884.00	90399.00	53100	20220829	-14.31	34600	20230104	31.50	49200	-7.52	20230504	34600	31.50	20230104	53100	-14.31	20220829	34600	31.50	20230104	0.45	N	344820	1000	159 억	1334262	N	N	248	N	N
68	20230619	150916	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45500	-50	5	-0.11	625129600	13848	66.51	45550	45550	44850	59200	31900	45550	45142.23	8.35	0	1726	46150	45850	45250	44950	44350	46000	45100	160	13650	1000	33700	50	1	15970512	7267	7.73	0.50	12	0.09	5884.00	90399.00	53100	20220829	-14.31	34600	20230104	31.50	49200	-7.52	20230504	34600	31.50	20230104	53100	-14.31	20220829	34600	31.50	20230104	0.45	N	344820	1000	159 억	1334262	N	N	0	N	N
69	20230619	140317	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44950	-600	5	-1.32	461954350	10248	49.22	45550	45550	44850	59200	31900	45550	45077.51	8.35	0	1770	46150	45850	45250	44950	44350	46000	45100	160	13650	1000	33700	50	1	15970512	7179	7.64	0.50	12	0.06	5884.00	90399.00	53100	20220829	-15.35	34600	20230104	29.91	49200	-8.64	20230504	34600	29.91	20230104	53100	-15.35	20220829	34600	29.91	20230104	0.45	N	344820	1000	159 억	1334262	N	N	0	N	N
70	20230619	130828	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44950	-600	5	-1.32	412264300	9143	43.91	45550	45550	44850	59200	31900	45550	45090.70	8.35	0	1518	46150	45850	45250	44950	44350	46000	45100	160	13650	1000	33700	50	1	15970512	7179	7.64	0.50	12	0.06	5884.00	90399.00	53100	20220829	-15.35	34600	20230104	29.91	49200	-8.64	20230504	34600	29.91	20230104	53100	-15.35	20220829	34600	29.91	20230104	0.45	N	344820	1000	159 억	1334262	N	N	0	N	N
71	20230619	120458	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45050	-500	5	-1.10	320728350	7109	34.15	45550	45550	44850	59200	31900	45550	45115.82	8.35	0	1468	46150	45850	45250	44950	44350	46000	45100	160	13650	1000	33700	50	1	15970512	7195	7.66	0.50	12	0.04	5884.00	90399.00	53100	20220829	-15.16	34600	20230104	30.20	49200	-8.43	20230504	34600	30.20	20230104	53100	-15.16	20220829	34600	30.20	20230104	0.45	N	344820	1000	159 억	1334262	N	N	0	N	N
72	20230619	110538	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45050	-500	5	-1.10	234059950	5185	24.90	45550	45550	44850	59200	31900	45550	45141.75	8.35	0	1158	46150	45850	45250	44950	44350	46000	45100	160	13650	1000	33700	50	1	15970512	7195	7.66	0.50	12	0.03	5884.00	90399.00	53100	20220829	-15.16	34600	20230104	30.20	49200	-8.43	20230504	34600	30.20	20230104	53100	-15.16	20220829	34600	30.20	20230104	0.45	N	344820	1000	159 억	1334262	N	N	0	N	N
73	20230619	100834	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45050	-500	5	-1.10	130795650	2894	13.90	45550	45550	44850	59200	31900	45550	45195.46	8.35	0	556	46150	45850	45250	44950	44350	46000	45100	160	13650	1000	33700	50	1	15970512	7195	7.66	0.50	12	0.02	5884.00	90399.00	53100	20220829	-15.16	34600	20230104	30.20	49200	-8.43	20230504	34600	30.20	20230104	53100	-15.16	20220829	34600	30.20	20230104	0.45	N	344820	1000	159 억	1334262	N	N	0	N	N
74	20230619	090813	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45250	-300	5	-0.66	31189750	686	3.29	45550	45550	45250	59200	31900	45550	45466.11	8.35	0	-12	46150	45850	45250	44950	44350	46000	45100	160	13650	1000	33700	50	1	15970512	7227	7.69	0.50	12	0.00	5884.00	90399.00	53100	20220829	-14.78	34600	20230104	30.78	49200	-8.03	20230504	34600	30.78	20230104	53100	-14.78	20220829	34600	30.78	20230104	0.45	N	344820	1000	159 억	1334262	N	N	0	N	N
75	20230616	160242	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45550	700	2	1.56	935502550	20765	62.58	44650	45550	44650	58300	31400	44850	45051.72	8.33	0	3568	46850	45850	45100	44100	43350	45475	43725	160	13450	1000	33180	50	1	15970512	7275	7.74	0.50	12	0.13	5884.00	90399.00	53300	20220615	-14.54	34600	20230104	31.65	49200	-7.42	20230504	34600	31.65	20230104	53100	-14.22	20220829	34600	31.65	20230104	0.43	N	344820	1000	159 억	1330643	N	N	44	N	N
76	20230616	150900	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45000	150	2	0.33	723791350	16108	48.54	44650	45300	44650	58300	31400	44850	44933.66	8.33	0	1418	46850	45850	45100	44100	43350	45475	43725	160	13450	1000	33180	50	1	15970512	7187	7.65	0.50	12	0.10	5884.00	90399.00	53300	20220615	-15.57	34600	20230104	30.06	49200	-8.54	20230504	34600	30.06	20230104	53100	-15.25	20220829	34600	30.06	20230104	0.43	N	344820	1000	159 억	1330643	N	N	44	N	N
77	20230616	140242	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45100	250	2	0.56	563553300	12547	37.81	44650	45300	44650	58300	31400	44850	44915.38	8.33	0	639	46850	45850	45100	44100	43350	45475	43725	160	13450	1000	33180	50	1	15970512	7203	7.66	0.50	12	0.08	5884.00	90399.00	53300	20220615	-15.38	34600	20230104	30.35	49200	-8.33	20230504	34600	30.35	20230104	53100	-15.07	20220829	34600	30.35	20230104	0.43	N	344820	1000	159 억	1330643	N	N	44	N	N
78	20230616	130420	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44950	100	2	0.22	469391400	10459	31.52	44650	45200	44650	58300	31400	44850	44879.19	8.33	0	444	46850	45850	45100	44100	43350	45475	43725	160	13450	1000	33180	50	1	15970512	7179	7.64	0.50	12	0.07	5884.00	90399.00	53300	20220615	-15.67	34600	20230104	29.91	49200	-8.64	20230504	34600	29.91	20230104	53100	-15.35	20220829	34600	29.91	20230104	0.43	N	344820	1000	159 억	1330643	N	N	44	N	N
79	20230616	120812	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44900	50	2	0.11	379323500	8455	25.48	44650	45200	44650	58300	31400	44850	44863.81	8.33	0	240	46850	45850	45100	44100	43350	45475	43725	160	13450	1000	33180	50	1	15970512	7171	7.63	0.50	12	0.05	5884.00	90399.00	53300	20220615	-15.76	34600	20230104	29.77	49200	-8.74	20230504	34600	29.77	20230104	53100	-15.44	20220829	34600	29.77	20230104	0.43	N	344820	1000	159 억	1330643	N	N	44	N	N
80	20230616	110746	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44900	50	2	0.11	287275850	6403	19.30	44650	45200	44650	58300	31400	44850	44865.82	8.33	0	155	46850	45850	45100	44100	43350	45475	43725	160	13450	1000	33180	50	1	15970512	7171	7.63	0.50	12	0.04	5884.00	90399.00	53300	20220615	-15.76	34600	20230104	29.77	49200	-8.74	20230504	34600	29.77	20230104	53100	-15.44	20220829	34600	29.77	20230104	0.43	N	344820	1000	159 억	1330643	N	N	44	N	N
81	20230616	100344	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44950	100	2	0.22	100699650	2241	6.75	44650	45200	44650	58300	31400	44850	44935.14	8.33	0	-587	46850	45850	45100	44100	43350	45475	43725	160	13450	1000	33180	50	1	15970512	7179	7.64	0.50	12	0.01	5884.00	90399.00	53300	20220615	-15.67	34600	20230104	29.91	49200	-8.64	20230504	34600	29.91	20230104	53100	-15.35	20220829	34600	29.91	20230104	0.43	N	344820	1000	159 억	1330643	N	N	44	N	N
82	20230616	090855	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	45000	150	2	0.33	14770150	330	0.99	44650	45000	44650	58300	31400	44850	44758.03	8.33	0	3	46850	45850	45100	44100	43350	45475	43725	160	13450	1000	33180	50	1	15970512	7187	7.65	0.50	12	0.00	5884.00	90399.00	53300	20220615	-15.57	34600	20230104	30.06	49200	-8.54	20230504	34600	30.06	20230104	53100	-15.25	20220829	34600	30.06	20230104	0.43	N	344820	1000	159 억	1330643	N	N	44	N	N
83	20230615	151045	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44900	-1000	5	-2.18	1446843100	32221	55.65	45700	46100	44350	59600	32150	45900	44903.73	8.36	0	-4983	48000	46950	46300	45250	44600	46625	44925	160	13725	1000	33960	50	1	15970512	7171	7.63	0.50	12	0.20	5884.00	90399.00	54200	20220614	-17.16	34600	20230104	29.77	49200	-8.74	20230504	34600	29.77	20230104	53300	-15.76	20220615	34600	29.77	20230104	0.44	N	344820	1000	159 억	1335131	N	N	0	N	N
84	20230615	141129	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44450	-1450	5	-3.16	1098446350	24414	42.16	45700	46100	44350	59600	32150	45900	44992.48	8.36	0	-4546	48000	46950	46300	45250	44600	46625	44925	160	13725	1000	33960	50	1	15970512	7099	7.55	0.49	12	0.15	5884.00	90399.00	54200	20220614	-17.99	34600	20230104	28.47	49200	-9.65	20230504	34600	28.47	20230104	53300	-16.60	20220615	34600	28.47	20230104	0.44	N	344820	1000	159 억	1335131	N	N	0	N	N
85	20230615	130339	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44750	-1150	5	-2.51	841380500	18644	32.20	45700	46100	44650	59600	32150	45900	45128.75	8.36	0	-3240	48000	46950	46300	45250	44600	46625	44925	160	13725	1000	33960	50	1	15970512	7147	7.61	0.50	12	0.12	5884.00	90399.00	54200	20220614	-17.44	34600	20230104	29.34	49200	-9.04	20230504	34600	29.34	20230104	53300	-16.04	20220615	34600	29.34	20230104	0.44	N	344820	1000	159 억	1335131	N	N	0	N	N
86	20230615	120541	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44750	-1150	5	-2.51	768085600	17005	29.37	45700	46100	44650	59600	32150	45900	45168.22	8.36	0	-3117	48000	46950	46300	45250	44600	46625	44925	160	13725	1000	33960	50	1	15970512	7147	7.61	0.50	12	0.11	5884.00	90399.00	54200	20220614	-17.44	34600	20230104	29.34	49200	-9.04	20230504	34600	29.34	20230104	53300	-16.04	20220615	34600	29.34	20230104	0.44	N	344820	1000	159 억	1335131	N	N	0	N	N
87	20230615	110902	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44750	-1150	5	-2.51	650287000	14370	24.82	45700	46100	44700	59600	32150	45900	45253.10	8.36	0	-3014	48000	46950	46300	45250	44600	46625	44925	160	13725	1000	33960	50	1	15970512	7147	7.61	0.50	12	0.09	5884.00	90399.00	54200	20220614	-17.44	34600	20230104	29.34	49200	-9.04	20230504	34600	29.34	20230104	53300	-16.04	20220615	34600	29.34	20230104	0.44	N	344820	1000	159 억	1335131	N	N	0	N	N
88	20230611	184614	55	30.00	KOSPI	비금속광물	N	N	N	Y	40	N	44550	900	2	2.06	1297566750	29302	261.11	43400	44550	43400	56700	30600	43650	44280.55	8.34	1635	14706	44450	44050	43600	43200	42750	44250	43400	160	13050	1000	32300	50	1	15970512	7115	7.57	0.49	12	0.18	5884.00	90399.00	57500	20220608	-22.52	34600	20230104	28.76	49200	-9.45	20230504	34600	28.76	20230104	57200	-22.12	20220610	34600	28.76	20230104	0.46	N	344820	1000	159 억	1331489	N	N	1685	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History