KissMeData/000910/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160115	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5040	-110	5	-2.14	694382425	137499	301.21	5120	5150	4990	6690	3610	5150	5050.12	0.67	4038	5230	5190	5150	5110	5070	5170	5090	78	1540	500	3290	10	1	15611619	787	10.77	0.61	12	0.88	468.00	8302.00	7840	20230706	-35.71	4720	20231006	6.78	6580	-23.40	20240110	4990	1.00	20240628	7840	-35.71	20230706	4720	6.78	20231006	4.13	N	000910	500	78 억	104892	N	N	16	N	N
3	20240628	150114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5030	-120	5	-2.33	680541485	134751	295.19	5120	5150	4990	6690	3610	5150	5050.36	0.67	4353	5230	5190	5150	5110	5070	5170	5090	78	1540	500	3290	10	1	15611619	785	10.75	0.61	12	0.86	468.00	8302.00	7840	20230706	-35.84	4720	20231006	6.57	6580	-23.56	20240110	4990	0.80	20240628	7840	-35.84	20230706	4720	6.57	20231006	4.13	N	000910	500	78 억	104892	N	N	18	N	N
4	20240628	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5040	-110	5	-2.14	642789965	127240	278.74	5120	5150	4990	6690	3610	5150	5051.79	0.67	4802	5230	5190	5150	5110	5070	5170	5090	78	1540	500	3290	10	1	15611619	787	10.77	0.61	12	0.82	468.00	8302.00	7840	20230706	-35.71	4720	20231006	6.78	6580	-23.40	20240110	4990	1.00	20240628	7840	-35.71	20230706	4720	6.78	20231006	4.13	N	000910	500	78 억	104892	N	N	18	N	N
5	20240628	130114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5020	-130	5	-2.52	589746215	116676	255.59	5120	5150	4990	6690	3610	5150	5054.56	0.67	4892	5230	5190	5150	5110	5070	5170	5090	78	1540	500	3290	10	1	15611619	784	10.73	0.60	12	0.75	468.00	8302.00	7840	20230706	-35.97	4720	20231006	6.36	6580	-23.71	20240110	4990	0.60	20240628	7840	-35.97	20230706	4720	6.36	20231006	4.13	N	000910	500	78 억	104892	N	N	18	N	N
6	20240628	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5000	-150	5	-2.91	537827235	106311	232.89	5120	5150	4990	6690	3610	5150	5059.00	0.67	6286	5230	5190	5150	5110	5070	5170	5090	78	1540	500	3290	10	1	15611619	781	10.68	0.60	12	0.68	468.00	8302.00	7840	20230706	-36.22	4720	20231006	5.93	6580	-24.01	20240110	4990	0.20	20240628	7840	-36.22	20230706	4720	5.93	20231006	4.13	N	000910	500	78 억	104892	N	N	18	N	N
7	20240628	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5080	-70	5	-1.36	227473590	44577	97.65	5120	5150	5080	6690	3610	5150	5102.94	0.67	2478	5230	5190	5150	5110	5070	5170	5090	78	1540	500	3290	10	1	15611619	793	10.85	0.61	12	0.29	468.00	8302.00	7840	20230706	-35.20	4720	20231006	7.63	6580	-22.80	20240110	5080	0.00	20240628	7840	-35.20	20230706	4720	7.63	20231006	4.13	N	000910	500	78 억	104892	N	N	18	N	N
8	20240628	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5120	-30	5	-0.58	156918990	30713	67.28	5120	5150	5090	6690	3610	5150	5109.20	0.67	3320	5230	5190	5150	5110	5070	5170	5090	78	1540	500	3290	10	1	15611619	799	10.94	0.62	12	0.20	468.00	8302.00	7840	20230706	-34.69	4720	20231006	8.47	6580	-22.19	20240110	5090	0.59	20240628	7840	-34.69	20230706	4720	8.47	20231006	4.13	N	000910	500	78 억	104892	N	N	18	N	N
9	20240628	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	0	3	0.00	45899530	8966	19.64	5120	5150	5110	6690	3610	5150	5119.29	0.67	2656	5230	5190	5150	5110	5070	5170	5090	78	1540	500	3290	10	1	15611619	804	11.00	0.62	12	0.06	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	7840	-34.31	20230706	4720	9.11	20231006	4.13	N	000910	500	78 억	104892	N	N	18	N	N
10	20240627	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	10	2	0.19	233206160	45228	118.82	5180	5190	5110	6680	3600	5140	5156.23	0.66	1547	5186	5162	5146	5122	5106	5160	5120	78	1540	500	3280	10	1	15611619	804	11.00	0.62	12	0.29	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	7840	-34.31	20230706	4720	9.11	20231006	4.20	N	000910	500	78 억	103132	N	N	18	N	N
11	20240627	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5170	30	2	0.58	203241660	39438	103.61	5180	5190	5110	6680	3600	5140	5153.45	0.66	1614	5186	5162	5146	5122	5106	5160	5120	78	1540	500	3280	10	1	15611619	807	11.05	0.62	12	0.25	468.00	8302.00	7840	20230706	-34.06	4720	20231006	9.53	6580	-21.43	20240110	5100	1.37	20240401	7840	-34.06	20230706	4720	9.53	20231006	4.20	N	000910	500	78 억	103132	N	N	20	N	N
12	20240627	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	10	2	0.19	160954520	31249	82.09	5180	5190	5110	6680	3600	5140	5150.71	0.66	1885	5186	5162	5146	5122	5106	5160	5120	78	1540	500	3280	10	1	15611619	804	11.00	0.62	12	0.20	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	7840	-34.31	20230706	4720	9.11	20231006	4.20	N	000910	500	78 억	103132	N	N	20	N	N
13	20240627	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	10	2	0.19	89488600	17413	45.75	5180	5190	5110	6680	3600	5140	5139.18	0.66	-427	5186	5162	5146	5122	5106	5160	5120	78	1540	500	3280	10	1	15611619	804	11.00	0.62	12	0.11	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	7840	-34.31	20230706	4720	9.11	20231006	4.20	N	000910	500	78 억	103132	N	N	20	N	N
14	20240627	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5160	20	2	0.39	83176890	16187	42.52	5180	5190	5110	6680	3600	5140	5138.50	0.66	-427	5186	5162	5146	5122	5106	5160	5120	78	1540	500	3280	10	1	15611619	806	11.03	0.62	12	0.10	468.00	8302.00	7840	20230706	-34.18	4720	20231006	9.32	6580	-21.58	20240110	5100	1.18	20240401	7840	-34.18	20230706	4720	9.32	20231006	4.20	N	000910	500	78 억	103132	N	N	20	N	N
15	20240627	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5140	0	3	0.00	74630690	14525	38.16	5180	5190	5110	6680	3600	5140	5138.09	0.66	-428	5186	5162	5146	5122	5106	5160	5120	78	1540	500	3280	10	1	15611619	802	10.98	0.62	12	0.09	468.00	8302.00	7840	20230706	-34.44	4720	20231006	8.90	6580	-21.88	20240110	5100	0.78	20240401	7840	-34.44	20230706	4720	8.90	20231006	4.20	N	000910	500	78 억	103132	N	N	20	N	N
16	20240627	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	10	2	0.19	61541920	11976	31.46	5180	5190	5110	6680	3600	5140	5138.77	0.66	-448	5186	5162	5146	5122	5106	5160	5120	78	1540	500	3280	10	1	15611619	804	11.00	0.62	12	0.08	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	7840	-34.31	20230706	4720	9.11	20231006	4.20	N	000910	500	78 억	103132	N	N	20	N	N
17	20240627	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	10	2	0.19	8004890	1547	4.06	5180	5190	5150	6680	3600	5140	5174.46	0.66	-336	5186	5162	5146	5122	5106	5160	5120	78	1540	500	3280	10	1	15611619	804	11.00	0.62	12	0.01	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	7840	-34.31	20230706	4720	9.11	20231006	4.20	N	000910	500	78 억	103132	N	N	20	N	N
18	20240626	160113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5140	0	3	0.00	188474100	36618	23.77	5140	5170	5130	6680	3600	5140	5147.03	0.65	1170	5366	5252	5196	5082	5026	5225	5055	78	1540	500	3280	10	1	15611619	802	10.98	0.62	12	0.23	468.00	8302.00	7840	20230706	-34.44	4720	20231006	8.90	6580	-21.88	20240110	5100	0.78	20240401	7840	-34.44	20230706	4720	8.90	20231006	4.21	N	000910	500	78 억	101965	N	N	20	N	N
19	20240626	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	10	2	0.19	158195690	30728	19.94	5140	5170	5140	6680	3600	5140	5148.26	0.65	1168	5366	5252	5196	5082	5026	5225	5055	78	1540	500	3280	10	1	15611619	804	11.00	0.62	12	0.20	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	7840	-34.31	20230706	4720	9.11	20231006	4.21	N	000910	500	78 억	101965	N	N	22	N	N
20	20240626	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	10	2	0.19	124736690	24226	15.72	5140	5170	5140	6680	3600	5140	5148.88	0.65	1242	5366	5252	5196	5082	5026	5225	5055	78	1540	500	3280	10	1	15611619	804	11.00	0.62	12	0.16	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	7840	-34.31	20230706	4720	9.11	20231006	4.21	N	000910	500	78 억	101965	N	N	22	N	N
21	20240626	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5160	20	2	0.39	106619570	20705	13.44	5140	5170	5140	6680	3600	5140	5149.46	0.65	1171	5366	5252	5196	5082	5026	5225	5055	78	1540	500	3280	10	1	15611619	806	11.03	0.62	12	0.13	468.00	8302.00	7840	20230706	-34.18	4720	20231006	9.32	6580	-21.58	20240110	5100	1.18	20240401	7840	-34.18	20230706	4720	9.32	20231006	4.21	N	000910	500	78 억	101965	N	N	22	N	N
22	20240626	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	10	2	0.19	102051420	19819	12.86	5140	5170	5140	6680	3600	5140	5149.17	0.65	1171	5366	5252	5196	5082	5026	5225	5055	78	1540	500	3280	10	1	15611619	804	11.00	0.62	12	0.13	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	7840	-34.31	20230706	4720	9.11	20231006	4.21	N	000910	500	78 억	101965	N	N	22	N	N
23	20240626	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5160	20	2	0.39	78023030	15152	9.83	5140	5170	5140	6680	3600	5140	5149.36	0.65	1183	5366	5252	5196	5082	5026	5225	5055	78	1540	500	3280	10	1	15611619	806	11.03	0.62	12	0.10	468.00	8302.00	7840	20230706	-34.18	4720	20231006	9.32	6580	-21.58	20240110	5100	1.18	20240401	7840	-34.18	20230706	4720	9.32	20231006	4.21	N	000910	500	78 억	101965	N	N	22	N	N
24	20240626	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	10	2	0.19	46141920	8966	5.82	5140	5170	5140	6680	3600	5140	5146.32	0.65	1184	5366	5252	5196	5082	5026	5225	5055	78	1540	500	3280	10	1	15611619	804	11.00	0.62	12	0.06	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	7840	-34.31	20230706	4720	9.11	20231006	4.21	N	000910	500	78 억	101965	N	N	22	N	N
25	20240626	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5170	30	2	0.58	4574690	890	0.58	5140	5170	5140	6680	3600	5140	5140.10	0.65	0	5366	5252	5196	5082	5026	5225	5055	78	1540	500	3280	10	1	15611619	807	11.05	0.62	12	0.01	468.00	8302.00	7840	20230706	-34.06	4720	20231006	9.53	6580	-21.43	20240110	5100	1.37	20240401	7840	-34.06	20230706	4720	9.53	20231006	4.21	N	000910	500	78 억	101965	N	N	22	N	N
26	20240625	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5140	-60	5	-1.15	795828200	153343	159.31	5200	5310	5140	6760	3640	5200	5189.92	0.66	-2609	5353	5276	5213	5136	5073	5245	5105	78	1560	500	3320	10	1	15611619	802	10.98	0.62	12	0.98	468.00	8302.00	7840	20230706	-34.44	4720	20231006	8.90	6580	-21.88	20240110	5100	0.78	20240401	7840	-34.44	20230706	4720	8.90	20231006	4.29	N	000910	500	78 억	103536	N	N	22	N	N
27	20240625	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5170	-30	5	-0.58	746873450	143835	149.43	5200	5310	5140	6760	3640	5200	5192.57	0.66	-2609	5353	5276	5213	5136	5073	5245	5105	78	1560	500	3320	10	1	15611619	807	11.05	0.62	12	0.92	468.00	8302.00	7840	20230706	-34.06	4720	20231006	9.53	6580	-21.43	20240110	5100	1.37	20240401	7840	-34.06	20230706	4720	9.53	20231006	4.29	N	000910	500	78 억	103536	N	N	18	N	N
28	20240625	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	-50	5	-0.96	656416230	126325	131.24	5200	5310	5140	6760	3640	5200	5196.25	0.66	-18	5353	5276	5213	5136	5073	5245	5105	78	1560	500	3320	10	1	15611619	804	11.00	0.62	12	0.81	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	7840	-34.31	20230706	4720	9.11	20231006	4.29	N	000910	500	78 억	103536	N	N	18	N	N
29	20240625	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5170	-30	5	-0.58	611292280	117572	122.15	5200	5310	5140	6760	3640	5200	5199.30	0.66	678	5353	5276	5213	5136	5073	5245	5105	78	1560	500	3320	10	1	15611619	807	11.05	0.62	12	0.75	468.00	8302.00	7840	20230706	-34.06	4720	20231006	9.53	6580	-21.43	20240110	5100	1.37	20240401	7840	-34.06	20230706	4720	9.53	20231006	4.29	N	000910	500	78 억	103536	N	N	18	N	N
30	20240625	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	-50	5	-0.96	590369920	113513	117.93	5200	5310	5140	6760	3640	5200	5200.90	0.66	745	5353	5276	5213	5136	5073	5245	5105	78	1560	500	3320	10	1	15611619	804	11.00	0.62	12	0.73	468.00	8302.00	7840	20230706	-34.31	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	7840	-34.31	20230706	4720	9.11	20231006	4.29	N	000910	500	78 억	103536	N	N	18	N	N
31	20240625	110116	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5180	-20	5	-0.38	549978910	105690	109.80	5200	5310	5140	6760	3640	5200	5203.70	0.66	1255	5353	5276	5213	5136	5073	5245	5105	78	1560	500	3320	10	1	15611619	809	11.07	0.62	12	0.68	468.00	8302.00	7840	20230706	-33.93	4720	20231006	9.75	6580	-21.28	20240110	5100	1.57	20240401	7840	-33.93	20230706	4720	9.75	20231006	4.29	N	000910	500	78 억	103536	N	N	18	N	N
32	20240625	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5200	0	3	0.00	429990630	82528	85.74	5200	5310	5140	6760	3640	5200	5210.24	0.66	-1776	5353	5276	5213	5136	5073	5245	5105	78	1560	500	3320	10	1	15611619	812	11.11	0.63	12	0.53	468.00	8302.00	7840	20230706	-33.67	4720	20231006	10.17	6580	-20.97	20240110	5100	1.96	20240401	7840	-33.67	20230706	4720	10.17	20231006	4.29	N	000910	500	78 억	103536	N	N	18	N	N
33	20240625	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5200	0	3	0.00	8710000	1675	1.74	5200	5200	5200	6760	3640	5200	5200.00	0.66	0	5353	5276	5213	5136	5073	5245	5105	78	1560	500	3320	10	1	15611619	812	11.11	0.63	12	0.01	468.00	8302.00	7840	20230706	-33.67	4720	20231006	10.17	6580	-20.97	20240110	5100	1.96	20240401	7840	-33.67	20230706	4720	10.17	20231006	4.29	N	000910	500	78 억	103536	N	N	18	N	N
34	20240624	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5200	-70	5	-1.33	497326690	95624	93.69	5250	5290	5150	6850	3690	5270	5200.86	0.80	-21888	5356	5312	5276	5232	5196	5335	5255	78	1580	500	3370	10	1	15611619	812	11.11	0.63	12	0.61	468.00	8302.00	7840	20230706	-33.67	4720	20231006	10.17	6580	-20.97	20240110	5100	1.96	20240401	7840	-33.67	20230706	4720	10.17	20231006	4.39	N	000910	500	78 억	125425	N	N	18	N	N
35	20240624	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5180	-90	5	-1.71	422708290	81200	79.55	5250	5290	5160	6850	3690	5270	5205.77	0.80	-15651	5356	5312	5276	5232	5196	5335	5255	78	1580	500	3370	10	1	15611619	809	11.07	0.62	12	0.52	468.00	8302.00	7840	20230706	-33.93	4720	20231006	9.75	6580	-21.28	20240110	5100	1.57	20240401	7840	-33.93	20230706	4720	9.75	20231006	4.39	N	000910	500	78 억	125425	N	N	40	N	N
36	20240624	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5190	-80	5	-1.52	357207260	68537	67.15	5250	5290	5180	6850	3690	5270	5211.89	0.80	-12252	5356	5312	5276	5232	5196	5335	5255	78	1580	500	3370	10	1	15611619	810	11.09	0.63	12	0.44	468.00	8302.00	7840	20230706	-33.80	4720	20231006	9.96	6580	-21.12	20240110	5100	1.76	20240401	7840	-33.80	20230706	4720	9.96	20231006	4.39	N	000910	500	78 억	125425	N	N	40	N	N
37	20240624	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5190	-80	5	-1.52	279122480	53486	52.40	5250	5290	5190	6850	3690	5270	5218.61	0.80	-7981	5356	5312	5276	5232	5196	5335	5255	78	1580	500	3370	10	1	15611619	810	11.09	0.63	12	0.34	468.00	8302.00	7840	20230706	-33.80	4720	20231006	9.96	6580	-21.12	20240110	5100	1.76	20240401	7840	-33.80	20230706	4720	9.96	20231006	4.39	N	000910	500	78 억	125425	N	N	40	N	N
38	20240624	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5200	-70	5	-1.33	204775240	39180	38.39	5250	5290	5190	6850	3690	5270	5226.52	0.80	-7981	5356	5312	5276	5232	5196	5335	5255	78	1580	500	3370	10	1	15611619	812	11.11	0.63	12	0.25	468.00	8302.00	7840	20230706	-33.67	4720	20231006	10.17	6580	-20.97	20240110	5100	1.96	20240401	7840	-33.67	20230706	4720	10.17	20231006	4.39	N	000910	500	78 억	125425	N	N	40	N	N
39	20240624	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5220	-50	5	-0.95	165304320	31587	30.95	5250	5290	5200	6850	3690	5270	5233.30	0.80	-3594	5356	5312	5276	5232	5196	5335	5255	78	1580	500	3370	10	1	15611619	815	11.15	0.63	12	0.20	468.00	8302.00	7840	20230706	-33.42	4720	20231006	10.59	6580	-20.67	20240110	5100	2.35	20240401	7840	-33.42	20230706	4720	10.59	20231006	4.39	N	000910	500	78 억	125425	N	N	40	N	N
40	20240624	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	0	3	0.00	89217040	17009	16.66	5250	5290	5230	6850	3690	5270	5245.28	0.80	3180	5356	5312	5276	5232	5196	5335	5255	78	1580	500	3370	10	1	15611619	823	11.26	0.63	12	0.11	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.39	N	000910	500	78 억	125425	N	N	40	N	N
41	20240624	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	-20	5	-0.38	1968750	375	0.37	5250	5250	5250	6850	3690	5270	5250.00	0.80	-55	5356	5312	5276	5232	5196	5335	5255	78	1580	500	3370	10	1	15611619	820	11.22	0.63	12	0.00	468.00	8302.00	7840	20230706	-33.04	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	7840	-33.04	20230706	4720	11.23	20231006	4.39	N	000910	500	78 억	125425	N	N	40	N	N
42	20240621	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	-10	5	-0.19	524530180	99543	84.71	5240	5320	5240	6860	3700	5280	5269.38	0.79	2593	5386	5332	5266	5212	5146	5360	5240	78	1580	500	3370	10	1	15611619	823	11.26	0.63	12	0.64	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.40	N	000910	500	78 억	122836	N	N	40	N	N
43	20240621	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	40	2	0.76	497276350	94394	80.33	5240	5320	5240	6860	3700	5280	5268.09	0.79	2599	5386	5332	5266	5212	5146	5360	5240	78	1580	500	3370	10	1	15611619	831	11.37	0.64	12	0.60	468.00	8302.00	7840	20230706	-32.14	4720	20231006	12.71	6580	-19.15	20240110	5100	4.31	20240401	7840	-32.14	20230706	4720	12.71	20231006	4.40	N	000910	500	78 억	122836	N	N	16	N	N
44	20240621	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	-10	5	-0.19	247404310	46979	39.98	5240	5290	5240	6860	3700	5280	5266.27	0.79	1622	5386	5332	5266	5212	5146	5360	5240	78	1580	500	3370	10	1	15611619	823	11.26	0.63	12	0.30	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.40	N	000910	500	78 억	122836	N	N	16	N	N
45	20240621	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	-10	5	-0.19	231514040	43967	37.42	5240	5290	5240	6860	3700	5280	5265.63	0.79	692	5386	5332	5266	5212	5146	5360	5240	78	1580	500	3370	10	1	15611619	823	11.26	0.63	12	0.28	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.40	N	000910	500	78 억	122836	N	N	16	N	N
46	20240621	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	0	3	0.00	180623700	34313	29.20	5240	5290	5240	6860	3700	5280	5264.00	0.79	23	5386	5332	5266	5212	5146	5360	5240	78	1580	500	3370	10	1	15611619	824	11.28	0.64	12	0.22	468.00	8302.00	7840	20230706	-32.65	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	7840	-32.65	20230706	4720	11.86	20231006	4.40	N	000910	500	78 억	122836	N	N	16	N	N
47	20240621	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	-20	5	-0.38	67302130	12787	10.88	5240	5290	5240	6860	3700	5280	5263.32	0.79	-758	5386	5332	5266	5212	5146	5360	5240	78	1580	500	3370	10	1	15611619	821	11.24	0.63	12	0.08	468.00	8302.00	7840	20230706	-32.91	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	7840	-32.91	20230706	4720	11.44	20231006	4.40	N	000910	500	78 억	122836	N	N	16	N	N
48	20240621	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	-10	5	-0.19	47441250	9018	7.67	5240	5290	5240	6860	3700	5280	5260.73	0.79	-568	5386	5332	5266	5212	5146	5360	5240	78	1580	500	3370	10	1	15611619	823	11.26	0.63	12	0.06	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.40	N	000910	500	78 억	122836	N	N	16	N	N
49	20240621	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	-40	5	-0.76	3233080	617	0.53	5240	5240	5240	6860	3700	5280	5240.00	0.79	57	5386	5332	5266	5212	5146	5360	5240	78	1580	500	3370	10	1	15611619	818	11.20	0.63	12	0.00	468.00	8302.00	7840	20230706	-33.16	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.40	N	000910	500	78 억	122836	N	N	16	N	N
50	20240620	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	50	2	0.96	603743280	114398	75.23	5200	5320	5200	6790	3670	5230	5277.61	0.76	3254	5410	5320	5260	5170	5110	5290	5140	78	1560	500	3340	10	1	15611619	824	11.28	0.64	12	0.73	468.00	8302.00	7840	20230706	-32.65	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	7840	-32.65	20230706	4720	11.86	20231006	4.55	N	000910	500	78 억	118563	N	N	16	N	N
51	20240620	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	50	2	0.96	591879110	112149	73.76	5200	5320	5200	6790	3670	5230	5277.66	0.76	3262	5410	5320	5260	5170	5110	5290	5140	78	1560	500	3340	10	1	15611619	824	11.28	0.64	12	0.72	468.00	8302.00	7840	20230706	-32.65	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	7840	-32.65	20230706	4720	11.86	20231006	4.55	N	000910	500	78 억	118563	N	N	22	N	N
52	20240620	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	60	2	1.15	473463250	89760	59.03	5200	5310	5200	6790	3670	5230	5274.82	0.76	1339	5410	5320	5260	5170	5110	5290	5140	78	1560	500	3340	10	1	15611619	826	11.30	0.64	12	0.57	468.00	8302.00	7840	20230706	-32.53	4720	20231006	12.08	6580	-19.60	20240110	5100	3.73	20240401	7840	-32.53	20230706	4720	12.08	20231006	4.55	N	000910	500	78 억	118563	N	N	22	N	N
53	20240620	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	70	2	1.34	412862460	78322	51.51	5200	5310	5200	6790	3670	5230	5271.40	0.76	-724	5410	5320	5260	5170	5110	5290	5140	78	1560	500	3340	10	1	15611619	827	11.32	0.64	12	0.50	468.00	8302.00	7840	20230706	-32.40	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	7840	-32.40	20230706	4720	12.29	20231006	4.55	N	000910	500	78 억	118563	N	N	22	N	N
54	20240620	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	70	2	1.34	354502120	67293	44.26	5200	5310	5200	6790	3670	5230	5268.10	0.76	-823	5410	5320	5260	5170	5110	5290	5140	78	1560	500	3340	10	1	15611619	827	11.32	0.64	12	0.43	468.00	8302.00	7840	20230706	-32.40	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	7840	-32.40	20230706	4720	12.29	20231006	4.55	N	000910	500	78 억	118563	N	N	22	N	N
55	20240620	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	10	2	0.19	182435110	34787	22.88	5200	5280	5200	6790	3670	5230	5244.39	0.76	-796	5410	5320	5260	5170	5110	5290	5140	78	1560	500	3340	10	1	15611619	818	11.20	0.63	12	0.22	468.00	8302.00	7840	20230706	-33.16	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.55	N	000910	500	78 억	118563	N	N	22	N	N
56	20240620	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	20	2	0.38	75913410	14500	9.54	5200	5260	5200	6790	3670	5230	5235.45	0.76	-921	5410	5320	5260	5170	5110	5290	5140	78	1560	500	3340	10	1	15611619	820	11.22	0.63	12	0.09	468.00	8302.00	7840	20230706	-33.04	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	7840	-33.04	20230706	4720	11.23	20231006	4.55	N	000910	500	78 억	118563	N	N	22	N	N
57	20240620	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	10	2	0.19	12399620	2377	1.56	5200	5240	5200	6790	3670	5230	5215.88	0.76	155	5410	5320	5260	5170	5110	5290	5140	78	1560	500	3340	10	1	15611619	818	11.20	0.63	12	0.02	468.00	8302.00	7840	20230706	-33.16	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.55	N	000910	500	78 억	118563	N	N	22	N	N
58	20240619	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5230	-120	5	-2.24	780121020	148794	49.29	5310	5350	5200	6950	3750	5350	5242.97	0.85	-15541	5583	5466	5343	5226	5103	5525	5285	78	1600	500	3420	10	1	15611619	816	11.18	0.63	12	0.95	468.00	8302.00	7840	20230706	-33.29	4720	20231006	10.81	6580	-20.52	20240110	5100	2.55	20240401	7840	-33.29	20230706	4720	10.81	20231006	4.55	N	000910	500	78 억	132698	N	N	22	N	N
59	20240619	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	-110	5	-2.06	705330240	134497	44.56	5310	5350	5200	6950	3750	5350	5244.21	0.85	-10934	5583	5466	5343	5226	5103	5525	5285	78	1600	500	3420	10	1	15611619	818	11.20	0.63	12	0.86	468.00	8302.00	7840	20230706	-33.16	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.55	N	000910	500	78 억	132698	N	N	11	N	N
60	20240619	140115	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	-110	5	-2.06	611599010	116596	38.63	5310	5350	5200	6950	3750	5350	5245.45	0.85	-10202	5583	5466	5343	5226	5103	5525	5285	78	1600	500	3420	10	1	15611619	818	11.20	0.63	12	0.75	468.00	8302.00	7840	20230706	-33.16	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.55	N	000910	500	78 억	132698	N	N	11	N	N
61	20240619	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5220	-130	5	-2.43	557044200	106167	35.17	5310	5350	5200	6950	3750	5350	5246.87	0.85	-9914	5583	5466	5343	5226	5103	5525	5285	78	1600	500	3420	10	1	15611619	815	11.15	0.63	12	0.68	468.00	8302.00	7840	20230706	-33.42	4720	20231006	10.59	6580	-20.67	20240110	5100	2.35	20240401	7840	-33.42	20230706	4720	10.59	20231006	4.55	N	000910	500	78 억	132698	N	N	11	N	N
62	20240619	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	-90	5	-1.68	411424400	78255	25.92	5310	5350	5210	6950	3750	5350	5257.48	0.85	-3197	5583	5466	5343	5226	5103	5525	5285	78	1600	500	3420	10	1	15611619	821	11.24	0.63	12	0.50	468.00	8302.00	7840	20230706	-32.91	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	7840	-32.91	20230706	4720	11.44	20231006	4.55	N	000910	500	78 억	132698	N	N	11	N	N
63	20240619	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	-110	5	-2.06	362065480	68828	22.80	5310	5350	5210	6950	3750	5350	5260.44	0.85	-950	5583	5466	5343	5226	5103	5525	5285	78	1600	500	3420	10	1	15611619	818	11.20	0.63	12	0.44	468.00	8302.00	7840	20230706	-33.16	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.55	N	000910	500	78 억	132698	N	N	11	N	N
64	20240619	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	-80	5	-1.50	199839510	37916	12.56	5310	5350	5250	6950	3750	5350	5270.59	0.85	-715	5583	5466	5343	5226	5103	5525	5285	78	1600	500	3420	10	1	15611619	823	11.26	0.63	12	0.24	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.55	N	000910	500	78 억	132698	N	N	11	N	N
65	20240619	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	-60	5	-1.12	13747410	2590	0.86	5310	5350	5290	6950	3750	5350	5307.88	0.85	-174	5583	5466	5343	5226	5103	5525	5285	78	1600	500	3420	10	1	15611619	826	11.30	0.64	12	0.02	468.00	8302.00	7840	20230706	-32.53	4720	20231006	12.08	6580	-19.60	20240110	5100	3.73	20240401	7840	-32.53	20230706	4720	12.08	20231006	4.55	N	000910	500	78 억	132698	N	N	11	N	N
66	20240618	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	100	2	1.90	1527528660	285943	570.33	5230	5460	5220	6820	3680	5250	5342.06	0.79	13713	5330	5290	5260	5220	5190	5275	5205	78	1570	500	3360	10	1	15611619	835	11.43	0.64	12	1.83	468.00	8302.00	7840	20230706	-31.76	4720	20231006	13.35	6580	-18.69	20240110	5100	4.90	20240401	7840	-31.76	20230706	4720	13.35	20231006	4.56	N	000910	500	78 억	122908	N	N	11	N	N
67	20240618	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	70	2	1.33	1417548680	265344	529.25	5230	5460	5220	6820	3680	5250	5342.31	0.79	11319	5330	5290	5260	5220	5190	5275	5205	78	1570	500	3360	10	1	15611619	831	11.37	0.64	12	1.70	468.00	8302.00	7840	20230706	-32.14	4720	20231006	12.71	6580	-19.15	20240110	5100	4.31	20240401	7840	-32.14	20230706	4720	12.71	20231006	4.56	N	000910	500	78 억	122908	N	N	10	N	N
68	20240618	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	70	2	1.33	1325283820	248009	494.67	5230	5460	5220	6820	3680	5250	5343.69	0.79	11004	5330	5290	5260	5220	5190	5275	5205	78	1570	500	3360	10	1	15611619	831	11.37	0.64	12	1.59	468.00	8302.00	7840	20230706	-32.14	4720	20231006	12.71	6580	-19.15	20240110	5100	4.31	20240401	7840	-32.14	20230706	4720	12.71	20231006	4.56	N	000910	500	78 억	122908	N	N	10	N	N
69	20240618	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	90	2	1.71	1184890010	221678	442.15	5230	5460	5220	6820	3680	5250	5345.10	0.79	10720	5330	5290	5260	5220	5190	5275	5205	78	1570	500	3360	10	1	15611619	834	11.41	0.64	12	1.42	468.00	8302.00	7840	20230706	-31.89	4720	20231006	13.14	6580	-18.84	20240110	5100	4.71	20240401	7840	-31.89	20230706	4720	13.14	20231006	4.56	N	000910	500	78 억	122908	N	N	10	N	N
70	20240618	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	80	2	1.52	626666570	117892	235.14	5230	5430	5220	6820	3680	5250	5315.60	0.79	-5945	5330	5290	5260	5220	5190	5275	5205	78	1570	500	3360	10	1	15611619	832	11.39	0.64	12	0.76	468.00	8302.00	7840	20230706	-32.02	4720	20231006	12.92	6580	-19.00	20240110	5100	4.51	20240401	7840	-32.02	20230706	4720	12.92	20231006	4.56	N	000910	500	78 억	122908	N	N	10	N	N
71	20240618	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	10	2	0.19	123495820	23583	47.04	5230	5280	5220	6820	3680	5250	5236.65	0.79	-178	5330	5290	5260	5220	5190	5275	5205	78	1570	500	3360	10	1	15611619	821	11.24	0.63	12	0.15	468.00	8302.00	7840	20230706	-32.91	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	7840	-32.91	20230706	4720	11.44	20231006	4.56	N	000910	500	78 억	122908	N	N	10	N	N
72	20240618	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	20	2	0.38	72058740	13756	27.44	5230	5280	5220	6820	3680	5250	5238.35	0.79	-197	5330	5290	5260	5220	5190	5275	5205	78	1570	500	3360	10	1	15611619	823	11.26	0.63	12	0.09	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.56	N	000910	500	78 억	122908	N	N	10	N	N
73	20240618	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	30	2	0.57	6553310	1252	2.50	5230	5280	5230	6820	3680	5250	5234.27	0.79	-168	5330	5290	5260	5220	5190	5275	5205	78	1570	500	3360	10	1	15611619	824	11.28	0.64	12	0.01	468.00	8302.00	7840	20230706	-32.65	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	7840	-32.65	20230706	4720	11.86	20231006	4.56	N	000910	500	78 억	122908	N	N	10	N	N
74	20240617	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	-20	5	-0.38	259760740	49459	66.82	5270	5300	5230	6850	3690	5270	5252.04	0.78	799	5363	5316	5283	5236	5203	5300	5220	78	1580	500	3370	10	1	15611619	820	11.22	0.63	12	0.32	468.00	8302.00	7840	20230706	-33.04	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	7840	-33.04	20230706	4720	11.23	20231006	4.52	N	000910	500	78 억	122110	N	N	10	N	N
75	20240617	150114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	-30	5	-0.57	211509500	40258	54.39	5270	5300	5240	6850	3690	5270	5253.85	0.78	1828	5363	5316	5283	5236	5203	5300	5220	78	1580	500	3370	10	1	15611619	818	11.20	0.63	12	0.26	468.00	8302.00	7840	20230706	-33.16	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.52	N	000910	500	78 억	122110	N	N	12	N	N
76	20240617	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	-20	5	-0.38	163496880	31108	42.03	5270	5300	5240	6850	3690	5270	5255.78	0.78	2301	5363	5316	5283	5236	5203	5300	5220	78	1580	500	3370	10	1	15611619	820	11.22	0.63	12	0.20	468.00	8302.00	7840	20230706	-33.04	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	7840	-33.04	20230706	4720	11.23	20231006	4.52	N	000910	500	78 억	122110	N	N	12	N	N
77	20240617	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	-20	5	-0.38	133359220	25359	34.26	5270	5300	5240	6850	3690	5270	5258.85	0.78	2301	5363	5316	5283	5236	5203	5300	5220	78	1580	500	3370	10	1	15611619	820	11.22	0.63	12	0.16	468.00	8302.00	7840	20230706	-33.04	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	7840	-33.04	20230706	4720	11.23	20231006	4.52	N	000910	500	78 억	122110	N	N	12	N	N
78	20240617	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	-20	5	-0.38	106351650	20211	27.31	5270	5300	5250	6850	3690	5270	5262.07	0.78	1978	5363	5316	5283	5236	5203	5300	5220	78	1580	500	3370	10	1	15611619	820	11.22	0.63	12	0.13	468.00	8302.00	7840	20230706	-33.04	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	7840	-33.04	20230706	4720	11.23	20231006	4.52	N	000910	500	78 억	122110	N	N	12	N	N
79	20240617	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	0	3	0.00	54804160	10400	14.05	5270	5300	5260	6850	3690	5270	5269.63	0.78	1781	5363	5316	5283	5236	5203	5300	5220	78	1580	500	3370	10	1	15611619	823	11.26	0.63	12	0.07	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.52	N	000910	500	78 억	122110	N	N	12	N	N
80	20240617	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	10	2	0.19	33142500	6286	8.49	5270	5300	5260	6850	3690	5270	5272.43	0.78	1157	5363	5316	5283	5236	5203	5300	5220	78	1580	500	3370	10	1	15611619	824	11.28	0.64	12	0.04	468.00	8302.00	7840	20230706	-32.65	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	7840	-32.65	20230706	4720	11.86	20231006	4.52	N	000910	500	78 억	122110	N	N	12	N	N
81	20240617	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	30	2	0.57	1923610	365	0.49	5270	5300	5270	6850	3690	5270	5270.16	0.78	-53	5363	5316	5283	5236	5203	5300	5220	78	1580	500	3370	10	1	15611619	827	11.32	0.64	12	0.00	468.00	8302.00	7840	20230706	-32.40	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	7840	-32.40	20230706	4720	12.29	20231006	4.52	N	000910	500	78 억	122110	N	N	12	N	N
82	20240614	160109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	-50	5	-0.94	383424040	72656	99.56	5330	5330	5250	6910	3730	5320	5277.25	0.82	-8881	5440	5380	5340	5280	5240	5360	5260	78	1590	500	3400	10	1	15611619	823	11.26	0.63	12	0.47	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.57	N	000910	500	78 억	128199	N	N	12	N	N
83	20240614	150109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	-30	5	-0.56	293723770	55682	76.30	5330	5330	5250	6910	3730	5320	5275.02	0.82	-8881	5440	5380	5340	5280	5240	5360	5260	78	1590	500	3400	10	1	15611619	826	11.30	0.64	12	0.36	468.00	8302.00	7840	20230706	-32.53	4720	20231006	12.08	6580	-19.60	20240110	5100	3.73	20240401	7840	-32.53	20230706	4720	12.08	20231006	4.57	N	000910	500	78 억	128199	N	N	17	N	N
84	20240614	140109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	-30	5	-0.56	270827060	51351	70.37	5330	5330	5250	6910	3730	5320	5274.04	0.82	-8881	5440	5380	5340	5280	5240	5360	5260	78	1590	500	3400	10	1	15611619	826	11.30	0.64	12	0.33	468.00	8302.00	7840	20230706	-32.53	4720	20231006	12.08	6580	-19.60	20240110	5100	3.73	20240401	7840	-32.53	20230706	4720	12.08	20231006	4.57	N	000910	500	78 억	128199	N	N	17	N	N
85	20240614	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	-40	5	-0.75	242255420	45946	62.96	5330	5330	5250	6910	3730	5320	5272.61	0.82	-8641	5440	5380	5340	5280	5240	5360	5260	78	1590	500	3400	10	1	15611619	824	11.28	0.64	12	0.29	468.00	8302.00	7840	20230706	-32.65	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	7840	-32.65	20230706	4720	11.86	20231006	4.57	N	000910	500	78 억	128199	N	N	17	N	N
86	20240614	120109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	-50	5	-0.94	210476700	39921	54.71	5330	5330	5250	6910	3730	5320	5272.33	0.82	-7972	5440	5380	5340	5280	5240	5360	5260	78	1590	500	3400	10	1	15611619	823	11.26	0.63	12	0.26	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.57	N	000910	500	78 억	128199	N	N	17	N	N
87	20240614	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	-60	5	-1.13	187888000	35629	48.82	5330	5330	5250	6910	3730	5320	5273.46	0.82	-6972	5440	5380	5340	5280	5240	5360	5260	78	1590	500	3400	10	1	15611619	821	11.24	0.63	12	0.23	468.00	8302.00	7840	20230706	-32.91	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	7840	-32.91	20230706	4720	11.44	20231006	4.57	N	000910	500	78 억	128199	N	N	17	N	N
88	20240614	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	-60	5	-1.13	118745370	22495	30.83	5330	5330	5260	6910	3730	5320	5278.75	0.82	-1217	5440	5380	5340	5280	5240	5360	5260	78	1590	500	3400	10	1	15611619	821	11.24	0.63	12	0.14	468.00	8302.00	7840	20230706	-32.91	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	7840	-32.91	20230706	4720	11.44	20231006	4.57	N	000910	500	78 억	128199	N	N	17	N	N
89	20240614	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	-30	5	-0.56	3397850	640	0.88	5330	5330	5290	6910	3730	5320	5309.14	0.82	-31	5440	5380	5340	5280	5240	5360	5260	78	1590	500	3400	10	1	15611619	826	11.30	0.64	12	0.00	468.00	8302.00	7840	20230706	-32.53	4720	20231006	12.08	6580	-19.60	20240110	5100	3.73	20240401	7840	-32.53	20230706	4720	12.08	20231006	4.57	N	000910	500	78 억	128199	N	N	17	N	N
90	20240613	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	-70	5	-1.30	375510270	70286	74.76	5390	5400	5300	7000	3780	5390	5342.63	0.80	2499	5450	5420	5360	5330	5270	5435	5345	78	1610	500	3440	10	1	15611619	831	11.37	0.64	12	0.45	468.00	8302.00	7840	20230706	-32.14	4720	20231006	12.71	6580	-19.15	20240110	5100	4.31	20240401	7840	-32.14	20230706	4720	12.71	20231006	4.55	N	000910	500	78 억	125447	N	N	17	N	N
91	20240613	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	-70	5	-1.30	348960700	65296	69.45	5390	5400	5300	7000	3780	5390	5344.27	0.80	2632	5450	5420	5360	5330	5270	5435	5345	78	1610	500	3440	10	1	15611619	831	11.37	0.64	12	0.42	468.00	8302.00	7840	20230706	-32.14	4720	20231006	12.71	6580	-19.15	20240110	5100	4.31	20240401	7840	-32.14	20230706	4720	12.71	20231006	4.55	N	000910	500	78 억	125447	N	N	3	N	N
92	20240613	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	-60	5	-1.11	254325720	47494	50.52	5390	5400	5320	7000	3780	5390	5354.89	0.80	1337	5450	5420	5360	5330	5270	5435	5345	78	1610	500	3440	10	1	15611619	832	11.39	0.64	12	0.30	468.00	8302.00	7840	20230706	-32.02	4720	20231006	12.92	6580	-19.00	20240110	5100	4.51	20240401	7840	-32.02	20230706	4720	12.92	20231006	4.55	N	000910	500	78 억	125447	N	N	3	N	N
93	20240613	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	-30	5	-0.56	181375310	33813	35.97	5390	5400	5330	7000	3780	5390	5364.05	0.80	954	5450	5420	5360	5330	5270	5435	5345	78	1610	500	3440	10	1	15611619	837	11.45	0.65	12	0.22	468.00	8302.00	7840	20230706	-31.63	4720	20231006	13.56	6580	-18.54	20240110	5100	5.10	20240401	7840	-31.63	20230706	4720	13.56	20231006	4.55	N	000910	500	78 억	125447	N	N	3	N	N
94	20240613	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	-30	5	-0.56	124337780	23179	24.66	5390	5400	5330	7000	3780	5390	5364.22	0.80	3090	5450	5420	5360	5330	5270	5435	5345	78	1610	500	3440	10	1	15611619	837	11.45	0.65	12	0.15	468.00	8302.00	7840	20230706	-31.63	4720	20231006	13.56	6580	-18.54	20240110	5100	5.10	20240401	7840	-31.63	20230706	4720	13.56	20231006	4.55	N	000910	500	78 억	125447	N	N	3	N	N
95	20240613	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	-30	5	-0.56	106501070	19856	21.12	5390	5400	5330	7000	3780	5390	5363.64	0.80	3334	5450	5420	5360	5330	5270	5435	5345	78	1610	500	3440	10	1	15611619	837	11.45	0.65	12	0.13	468.00	8302.00	7840	20230706	-31.63	4720	20231006	13.56	6580	-18.54	20240110	5100	5.10	20240401	7840	-31.63	20230706	4720	13.56	20231006	4.55	N	000910	500	78 억	125447	N	N	3	N	N
96	20240613	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	-40	5	-0.74	67410670	12555	13.35	5390	5400	5330	7000	3780	5390	5369.19	0.80	314	5450	5420	5360	5330	5270	5435	5345	78	1610	500	3440	10	1	15611619	835	11.43	0.64	12	0.08	468.00	8302.00	7840	20230706	-31.76	4720	20231006	13.35	6580	-18.69	20240110	5100	4.90	20240401	7840	-31.76	20230706	4720	13.35	20231006	4.55	N	000910	500	78 억	125447	N	N	3	N	N
97	20240613	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	-40	5	-0.74	15239190	2831	3.01	5390	5390	5350	7000	3780	5390	5382.92	0.80	-368	5450	5420	5360	5330	5270	5435	5345	78	1610	500	3440	10	1	15611619	835	11.43	0.64	12	0.02	468.00	8302.00	7840	20230706	-31.76	4720	20231006	13.35	6580	-18.69	20240110	5100	4.90	20240401	7840	-31.76	20230706	4720	13.35	20231006	4.55	N	000910	500	78 억	125447	N	N	3	N	N
98	20240612	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5390	40	2	0.75	498610620	93144	168.41	5350	5390	5300	6950	3750	5350	5352.75	0.82	-2336	5396	5372	5336	5312	5276	5385	5325	78	1600	500	3420	10	1	15611619	841	11.52	0.65	12	0.60	468.00	8302.00	7840	20230706	-31.25	4720	20231006	14.19	6580	-18.09	20240110	5100	5.69	20240401	7840	-31.25	20230706	4720	14.19	20231006	4.58	N	000910	500	78 억	127764	N	N	3	N	N
99	20240612	150115	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	10	2	0.19	372581930	69725	126.07	5350	5390	5300	6950	3750	5350	5343.58	0.82	-2448	5396	5372	5336	5312	5276	5385	5325	78	1600	500	3420	10	1	15611619	837	11.45	0.65	12	0.45	468.00	8302.00	7840	20230706	-31.63	4720	20231006	13.56	6580	-18.54	20240110	5100	5.10	20240401	7840	-31.63	20230706	4720	13.56	20231006	4.58	N	000910	500	78 억	127764	N	N	0	N	N
100	20240612	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	10	2	0.19	313399610	58668	106.08	5350	5390	5300	6950	3750	5350	5341.90	0.82	-3316	5396	5372	5336	5312	5276	5385	5325	78	1600	500	3420	10	1	15611619	837	11.45	0.65	12	0.38	468.00	8302.00	7840	20230706	-31.63	4720	20231006	13.56	6580	-18.54	20240110	5100	5.10	20240401	7840	-31.63	20230706	4720	13.56	20231006	4.58	N	000910	500	78 억	127764	N	N	0	N	N
101	20240612	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	-30	5	-0.56	210006480	39345	71.14	5350	5390	5300	6950	3750	5350	5337.53	0.82	-2913	5396	5372	5336	5312	5276	5385	5325	78	1600	500	3420	10	1	15611619	831	11.37	0.64	12	0.25	468.00	8302.00	7840	20230706	-32.14	4720	20231006	12.71	6580	-19.15	20240110	5100	4.31	20240401	7840	-32.14	20230706	4720	12.71	20231006	4.58	N	000910	500	78 억	127764	N	N	0	N	N
102	20240612	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	0	3	0.00	194668740	36469	65.94	5350	5390	5300	6950	3750	5350	5337.89	0.82	-2252	5396	5372	5336	5312	5276	5385	5325	78	1600	500	3420	10	1	15611619	835	11.43	0.64	12	0.23	468.00	8302.00	7840	20230706	-31.76	4720	20231006	13.35	6580	-18.69	20240110	5100	4.90	20240401	7840	-31.76	20230706	4720	13.35	20231006	4.58	N	000910	500	78 억	127764	N	N	0	N	N
103	20240612	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	10	2	0.19	174455310	32688	59.10	5350	5390	5300	6950	3750	5350	5336.94	0.82	-1701	5396	5372	5336	5312	5276	5385	5325	78	1600	500	3420	10	1	15611619	837	11.45	0.65	12	0.21	468.00	8302.00	7840	20230706	-31.63	4720	20231006	13.56	6580	-18.54	20240110	5100	5.10	20240401	7840	-31.63	20230706	4720	13.56	20231006	4.58	N	000910	500	78 억	127764	N	N	0	N	N
104	20240612	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	0	3	0.00	133954880	25126	45.43	5350	5390	5300	6950	3750	5350	5331.25	0.82	-2079	5396	5372	5336	5312	5276	5385	5325	78	1600	500	3420	10	1	15611619	835	11.43	0.64	12	0.16	468.00	8302.00	7840	20230706	-31.76	4720	20231006	13.35	6580	-18.69	20240110	5100	4.90	20240401	7840	-31.76	20230706	4720	13.35	20231006	4.58	N	000910	500	78 억	127764	N	N	0	N	N
105	20240612	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	10	2	0.19	20755300	3893	7.04	5350	5360	5310	6950	3750	5350	5330.95	0.82	-1077	5396	5372	5336	5312	5276	5385	5325	78	1600	500	3420	10	1	15611619	837	11.45	0.65	12	0.02	468.00	8302.00	7840	20230706	-31.63	4720	20231006	13.56	6580	-18.54	20240110	5100	5.10	20240401	7840	-31.63	20230706	4720	13.56	20231006	4.58	N	000910	500	78 억	127764	N	N	0	N	N
106	20240610	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5370	60	2	1.13	529217080	99486	62.46	5280	5390	5250	6900	3720	5310	5319.27	0.80	3668	5423	5366	5323	5266	5223	5345	5245	78	1590	500	3390	10	1	15611619	838	11.47	0.65	12	0.64	468.00	8302.00	7840	20230706	-31.51	4720	20231006	13.77	6580	-18.39	20240110	5100	5.29	20240401	7840	-31.51	20230706	4720	13.77	20231006	4.71	N	000910	500	78 억	125160	N	N	13	N	N
107	20240610	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5370	60	2	1.13	502731230	94545	59.36	5280	5390	5250	6900	3720	5310	5317.39	0.80	2226	5423	5366	5323	5266	5223	5345	5245	78	1590	500	3390	10	1	15611619	838	11.47	0.65	12	0.61	468.00	8302.00	7840	20230706	-31.51	4720	20231006	13.77	6580	-18.39	20240110	5100	5.29	20240401	7840	-31.51	20230706	4720	13.77	20231006	4.71	N	000910	500	78 억	125160	N	N	2	N	N
108	20240610	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	0	3	0.00	288810360	54545	34.25	5280	5340	5250	6900	3720	5310	5294.85	0.80	203	5423	5366	5323	5266	5223	5345	5245	78	1590	500	3390	10	1	15611619	829	11.35	0.64	12	0.35	468.00	8302.00	7840	20230706	-32.27	4720	20231006	12.50	6580	-19.30	20240110	5100	4.12	20240401	7840	-32.27	20230706	4720	12.50	20231006	4.71	N	000910	500	78 억	125160	N	N	2	N	N
109	20240610	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	-30	5	-0.56	251284430	47483	29.81	5280	5340	5250	6900	3720	5310	5292.02	0.80	-1913	5423	5366	5323	5266	5223	5345	5245	78	1590	500	3390	10	1	15611619	824	11.28	0.64	12	0.30	468.00	8302.00	7840	20230706	-32.65	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	7840	-32.65	20230706	4720	11.86	20231006	4.71	N	000910	500	78 억	125160	N	N	2	N	N
110	20240610	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	-10	5	-0.19	221128180	41779	26.23	5280	5340	5250	6900	3720	5310	5292.72	0.80	-2088	5423	5366	5323	5266	5223	5345	5245	78	1590	500	3390	10	1	15611619	827	11.32	0.64	12	0.27	468.00	8302.00	7840	20230706	-32.40	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	7840	-32.40	20230706	4720	12.29	20231006	4.71	N	000910	500	78 억	125160	N	N	2	N	N
111	20240610	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	30	2	0.56	192143900	36329	22.81	5280	5340	5250	6900	3720	5310	5288.88	0.80	-1818	5423	5366	5323	5266	5223	5345	5245	78	1590	500	3390	10	1	15611619	834	11.41	0.64	12	0.23	468.00	8302.00	7840	20230706	-31.89	4720	20231006	13.14	6580	-18.84	20240110	5100	4.71	20240401	7840	-31.89	20230706	4720	13.14	20231006	4.71	N	000910	500	78 억	125160	N	N	2	N	N
112	20240610	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	-10	5	-0.19	103485350	19649	12.34	5280	5300	5250	6900	3720	5310	5266.25	0.80	1028	5423	5366	5323	5266	5223	5345	5245	78	1590	500	3390	10	1	15611619	827	11.32	0.64	12	0.13	468.00	8302.00	7840	20230706	-32.40	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	7840	-32.40	20230706	4720	12.29	20231006	4.71	N	000910	500	78 억	125160	N	N	2	N	N
113	20240610	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	-30	5	-0.56	3311280	626	0.39	5280	5280	5280	6900	3720	5310	5280.00	0.80	-62	5423	5366	5323	5266	5223	5345	5245	78	1590	500	3390	10	1	15611619	824	11.28	0.64	12	0.00	468.00	8302.00	7840	20230706	-32.65	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	7840	-32.65	20230706	4720	11.86	20231006	4.71	N	000910	500	78 억	125160	N	N	2	N	N
114	20240607	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	-130	5	-2.39	840549800	158123	23.31	5340	5380	5280	7070	3810	5440	5315.66	0.86	-9609	5773	5606	5403	5236	5033	5690	5320	78	1630	500	3480	10	1	15611619	829	11.35	0.64	12	1.01	468.00	8302.00	7840	20230706	-32.27	4720	20231006	12.50	6580	-19.30	20240110	5100	4.12	20240401	7840	-32.27	20230706	4720	12.50	20231006	4.81	N	000910	500	78 억	134680	N	N	2	N	N
115	20240607	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	-140	5	-2.57	791359010	148830	21.94	5340	5380	5280	7070	3810	5440	5317.06	0.86	-9240	5773	5606	5403	5236	5033	5690	5320	78	1630	500	3480	10	1	15611619	827	11.32	0.64	12	0.95	468.00	8302.00	7840	20230706	-32.40	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	7840	-32.40	20230706	4720	12.29	20231006	4.81	N	000910	500	78 억	134680	N	N	3	N	N
116	20240607	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	-140	5	-2.57	704147070	132358	19.51	5340	5380	5280	7070	3810	5440	5319.86	0.86	-10018	5773	5606	5403	5236	5033	5690	5320	78	1630	500	3480	10	1	15611619	827	11.32	0.64	12	0.85	468.00	8302.00	7840	20230706	-32.40	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	7840	-32.40	20230706	4720	12.29	20231006	4.81	N	000910	500	78 억	134680	N	N	3	N	N
117	20240607	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	-120	5	-2.21	631859870	118731	17.50	5340	5380	5280	7070	3810	5440	5321.61	0.86	-7344	5773	5606	5403	5236	5033	5690	5320	78	1630	500	3480	10	1	15611619	831	11.37	0.64	12	0.76	468.00	8302.00	7840	20230706	-32.14	4720	20231006	12.71	6580	-19.15	20240110	5100	4.31	20240401	7840	-32.14	20230706	4720	12.71	20231006	4.81	N	000910	500	78 억	134680	N	N	3	N	N
118	20240607	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	-150	5	-2.76	611578680	114909	16.94	5340	5380	5280	7070	3810	5440	5322.11	0.86	-5665	5773	5606	5403	5236	5033	5690	5320	78	1630	500	3480	10	1	15611619	826	11.30	0.64	12	0.74	468.00	8302.00	7840	20230706	-32.53	4720	20231006	12.08	6580	-19.60	20240110	5100	3.73	20240401	7840	-32.53	20230706	4720	12.08	20231006	4.81	N	000910	500	78 억	134680	N	N	3	N	N
119	20240607	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	-130	5	-2.39	488916080	91739	13.53	5340	5380	5300	7070	3810	5440	5329.22	0.86	-5384	5773	5606	5403	5236	5033	5690	5320	78	1630	500	3480	10	1	15611619	829	11.35	0.64	12	0.59	468.00	8302.00	7840	20230706	-32.27	4720	20231006	12.50	6580	-19.30	20240110	5100	4.12	20240401	7840	-32.27	20230706	4720	12.50	20231006	4.81	N	000910	500	78 억	134680	N	N	3	N	N
120	20240607	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	-100	5	-1.84	353344400	66248	9.77	5340	5380	5310	7070	3810	5440	5333.39	0.86	-1375	5773	5606	5403	5236	5033	5690	5320	78	1630	500	3480	10	1	15611619	834	11.41	0.64	12	0.42	468.00	8302.00	7840	20230706	-31.89	4720	20231006	13.14	6580	-18.84	20240110	5100	4.71	20240401	7840	-31.89	20230706	4720	13.14	20231006	4.81	N	000910	500	78 억	134680	N	N	3	N	N
121	20240607	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	-110	5	-2.02	95576490	17909	2.64	5340	5380	5310	7070	3810	5440	5335.79	0.86	518	5773	5606	5403	5236	5033	5690	5320	78	1630	500	3480	10	1	15611619	832	11.39	0.64	12	0.11	468.00	8302.00	7840	20230706	-32.02	4720	20231006	12.92	6580	-19.00	20240110	5100	4.51	20240401	7840	-32.02	20230706	4720	12.92	20231006	4.81	N	000910	500	78 억	134680	N	N	3	N	N
122	20240605	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5440	200	2	3.82	2728173020	507405	965.60	5260	5570	5200	6810	3670	5240	5376.26	0.89	-2312	5353	5296	5263	5206	5173	5280	5190	78	1570	500	3350	10	1	15611619	849	11.62	0.66	12	3.25	468.00	8302.00	7840	20230706	-30.61	4720	20231006	15.25	6580	-17.33	20240110	5100	6.67	20240401	7840	-30.61	20230706	4720	15.25	20231006	4.81	N	000910	500	78 억	138695	N	N	3	N	N
123	20240605	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	100	2	1.91	2473534900	460068	875.52	5260	5570	5200	6810	3670	5240	5376.46	0.89	-1127	5353	5296	5263	5206	5173	5280	5190	78	1570	500	3350	10	1	15611619	834	11.41	0.64	12	2.95	468.00	8302.00	7840	20230706	-31.89	4720	20231006	13.14	6580	-18.84	20240110	5100	4.71	20240401	7840	-31.89	20230706	4720	13.14	20231006	4.81	N	000910	500	78 억	138695	N	N	0	N	N
124	20240605	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	110	2	2.10	2069712490	385275	733.19	5260	5570	5200	6810	3670	5240	5372.04	0.89	5244	5353	5296	5263	5206	5173	5280	5190	78	1570	500	3350	10	1	15611619	835	11.43	0.64	12	2.47	468.00	8302.00	7840	20230706	-31.76	4720	20231006	13.35	6580	-18.69	20240110	5100	4.90	20240401	7840	-31.76	20230706	4720	13.35	20231006	4.81	N	000910	500	78 억	138695	N	N	0	N	N
125	20240605	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	30	2	0.57	540308860	102599	195.25	5260	5390	5200	6810	3670	5240	5266.22	0.89	4131	5353	5296	5263	5206	5173	5280	5190	78	1570	500	3350	10	1	15611619	823	11.26	0.63	12	0.66	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.81	N	000910	500	78 억	138695	N	N	0	N	N
126	20240605	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5230	-10	5	-0.19	212293980	40683	77.42	5260	5290	5200	6810	3670	5240	5218.25	0.89	8056	5353	5296	5263	5206	5173	5280	5190	78	1570	500	3350	10	1	15611619	816	11.18	0.63	12	0.26	468.00	8302.00	7840	20230706	-33.29	4720	20231006	10.81	6580	-20.52	20240110	5100	2.55	20240401	7840	-33.29	20230706	4720	10.81	20231006	4.81	N	000910	500	78 억	138695	N	N	0	N	N
127	20240605	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5210	-30	5	-0.57	189752330	36365	69.20	5260	5290	5200	6810	3670	5240	5217.99	0.89	8056	5353	5296	5263	5206	5173	5280	5190	78	1570	500	3350	10	1	15611619	813	11.13	0.63	12	0.23	468.00	8302.00	7840	20230706	-33.55	4720	20231006	10.38	6580	-20.82	20240110	5100	2.16	20240401	7840	-33.55	20230706	4720	10.38	20231006	4.81	N	000910	500	78 억	138695	N	N	0	N	N
128	20240605	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5200	-40	5	-0.76	138631920	26548	50.52	5260	5290	5200	6810	3670	5240	5221.93	0.89	3757	5353	5296	5263	5206	5173	5280	5190	78	1570	500	3350	10	1	15611619	812	11.11	0.63	12	0.17	468.00	8302.00	7840	20230706	-33.67	4720	20231006	10.17	6580	-20.97	20240110	5100	1.96	20240401	7840	-33.67	20230706	4720	10.17	20231006	4.81	N	000910	500	78 억	138695	N	N	0	N	N
129	20240605	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	30	2	0.57	3598040	684	1.30	5260	5270	5260	6810	3670	5240	5260.29	0.89	-3	5353	5296	5263	5206	5173	5280	5190	78	1570	500	3350	10	1	15611619	823	11.26	0.63	12	0.00	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.81	N	000910	500	78 억	138695	N	N	0	N	N
130	20240604	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	-50	5	-0.95	274667080	52180	122.55	5290	5320	5230	6870	3710	5290	5263.84	0.91	-3990	5390	5340	5270	5220	5150	5365	5245	78	1580	500	3380	10	1	15611619	818	11.20	0.63	12	0.33	468.00	8302.00	7840	20230706	-33.16	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.81	N	000910	500	78 억	142648	N	N	0	N	N
131	20240604	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	-50	5	-0.95	245270530	46570	109.38	5290	5320	5230	6870	3710	5290	5266.71	0.91	-3884	5390	5340	5270	5220	5150	5365	5245	78	1580	500	3380	10	1	15611619	818	11.20	0.63	12	0.30	468.00	8302.00	7840	20230706	-33.16	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.81	N	000910	500	78 억	142648	N	N	0	N	N
132	20240604	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	-10	5	-0.19	180895070	34329	80.63	5290	5320	5230	6870	3710	5290	5269.45	0.91	-484	5390	5340	5270	5220	5150	5365	5245	78	1580	500	3380	10	1	15611619	824	11.28	0.64	12	0.22	468.00	8302.00	7840	20230706	-32.65	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	7840	-32.65	20230706	4720	11.86	20231006	4.81	N	000910	500	78 억	142648	N	N	0	N	N
133	20240604	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	-10	5	-0.19	160161090	30402	71.40	5290	5320	5230	6870	3710	5290	5268.11	0.91	-346	5390	5340	5270	5220	5150	5365	5245	78	1580	500	3380	10	1	15611619	824	11.28	0.64	12	0.19	468.00	8302.00	7840	20230706	-32.65	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	7840	-32.65	20230706	4720	11.86	20231006	4.81	N	000910	500	78 억	142648	N	N	0	N	N
134	20240604	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	0	3	0.00	134985850	25638	60.21	5290	5320	5230	6870	3710	5290	5265.07	0.91	231	5390	5340	5270	5220	5150	5365	5245	78	1580	500	3380	10	1	15611619	826	11.30	0.64	12	0.16	468.00	8302.00	7840	20230706	-32.53	4720	20231006	12.08	6580	-19.60	20240110	5100	3.73	20240401	7840	-32.53	20230706	4720	12.08	20231006	4.81	N	000910	500	78 억	142648	N	N	0	N	N
135	20240604	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	-20	5	-0.38	108934170	20701	48.62	5290	5320	5230	6870	3710	5290	5262.27	0.91	388	5390	5340	5270	5220	5150	5365	5245	78	1580	500	3380	10	1	15611619	823	11.26	0.63	12	0.13	468.00	8302.00	7840	20230706	-32.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.81	N	000910	500	78 억	142648	N	N	0	N	N
136	20240604	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	-30	5	-0.57	65984090	12548	29.47	5290	5320	5230	6870	3710	5290	5258.53	0.91	1088	5390	5340	5270	5220	5150	5365	5245	78	1580	500	3380	10	1	15611619	821	11.24	0.63	12	0.08	468.00	8302.00	7840	20230706	-32.91	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	7840	-32.91	20230706	4720	11.44	20231006	4.81	N	000910	500	78 억	142648	N	N	0	N	N
137	20240604	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	0	3	0.00	1840920	348	0.82	5290	5290	5290	6870	3710	5290	5290.00	0.91	-30	5390	5340	5270	5220	5150	5365	5245	78	1580	500	3380	10	1	15611619	826	11.30	0.64	12	0.00	468.00	8302.00	7840	20230706	-32.53	4720	20231006	12.08	6580	-19.60	20240110	5100	3.73	20240401	7840	-32.53	20230706	4720	12.08	20231006	4.81	N	000910	500	78 억	142648	N	N	0	N	N
138	20240603	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	50	2	0.95	223439810	42328	93.89	5240	5320	5200	6810	3670	5240	5278.72	0.88	3822	5306	5272	5246	5212	5186	5290	5230	78	1570	500	3350	10	1	15611619	826	11.30	0.64	12	0.27	468.00	8302.00	7870	20230525	-32.78	4720	20231006	12.08	6580	-19.60	20240110	5100	3.73	20240401	7840	-32.53	20230706	4720	12.08	20231006	4.87	N	000910	500	78 억	137880	N	N	0	N	N
139	20240603	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	70	2	1.34	197845110	37494	83.17	5240	5320	5200	6810	3670	5240	5276.71	0.88	4068	5306	5272	5246	5212	5186	5290	5230	78	1570	500	3350	10	1	15611619	829	11.35	0.64	12	0.24	468.00	8302.00	7870	20230525	-32.53	4720	20231006	12.50	6580	-19.30	20240110	5100	4.12	20240401	7840	-32.27	20230706	4720	12.50	20231006	4.87	N	000910	500	78 억	137880	N	N	0	N	N
140	20240603	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	70	2	1.34	177952030	33745	74.85	5240	5310	5200	6810	3670	5240	5273.43	0.88	4248	5306	5272	5246	5212	5186	5290	5230	78	1570	500	3350	10	1	15611619	829	11.35	0.64	12	0.22	468.00	8302.00	7870	20230525	-32.53	4720	20231006	12.50	6580	-19.30	20240110	5100	4.12	20240401	7840	-32.27	20230706	4720	12.50	20231006	4.87	N	000910	500	78 억	137880	N	N	0	N	N
141	20240603	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	30	2	0.57	163331060	30985	68.73	5240	5310	5200	6810	3670	5240	5271.29	0.88	4091	5306	5272	5246	5212	5186	5290	5230	78	1570	500	3350	10	1	15611619	823	11.26	0.63	12	0.20	468.00	8302.00	7870	20230525	-33.04	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.87	N	000910	500	78 억	137880	N	N	0	N	N
142	20240603	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	60	2	1.15	137325330	26077	57.84	5240	5310	5200	6810	3670	5240	5266.15	0.88	2128	5306	5272	5246	5212	5186	5290	5230	78	1570	500	3350	10	1	15611619	827	11.32	0.64	12	0.17	468.00	8302.00	7870	20230525	-32.66	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	7840	-32.40	20230706	4720	12.29	20231006	4.87	N	000910	500	78 억	137880	N	N	0	N	N
143	20240603	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	60	2	1.15	106350580	20220	44.85	5240	5300	5200	6810	3670	5240	5259.67	0.88	569	5306	5272	5246	5212	5186	5290	5230	78	1570	500	3350	10	1	15611619	827	11.32	0.64	12	0.13	468.00	8302.00	7870	20230525	-32.66	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	7840	-32.40	20230706	4720	12.29	20231006	4.87	N	000910	500	78 억	137880	N	N	0	N	N
144	20240603	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	40	2	0.76	75105700	14311	31.74	5240	5290	5200	6810	3670	5240	5248.11	0.88	-327	5306	5272	5246	5212	5186	5290	5230	78	1570	500	3350	10	1	15611619	824	11.28	0.64	12	0.09	468.00	8302.00	7870	20230525	-32.91	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	7840	-32.65	20230706	4720	11.86	20231006	4.87	N	000910	500	78 억	137880	N	N	0	N	N
145	20240603	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	0	3	0.00	8932120	1708	3.79	5240	5240	5200	6810	3670	5240	5229.58	0.88	-132	5306	5272	5246	5212	5186	5290	5230	78	1570	500	3350	10	1	15611619	818	11.20	0.63	12	0.01	468.00	8302.00	7870	20230525	-33.42	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.87	N	000910	500	78 억	137880	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History