KissMeData/004870/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

36 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	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	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	628	-3	5	-0.48	85207140	136544	78.33	630	631	617	820	442	631	624.03	1.14	0	-18349	647	639	631	623	615	635	619	555	189	500	440	1	1	110917061	697	1.29	0.42	12	0.12	485.00	1505.00	745	20230119	-15.70	421	20221013	49.17	745	-15.70	20230119	495	26.87	20230102	745	-15.70	20230119	421	49.17	20221013	0.25	N	004870	500	554 억	1269973	N	N	3	N	N
3	20230630	150156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	625	-6	5	-0.95	82333131	131950	75.70	630	631	617	820	442	631	623.97	1.14	0	-17583	647	639	631	623	615	635	619	555	189	500	440	1	1	110917061	693	1.29	0.42	12	0.12	485.00	1505.00	745	20230119	-16.11	421	20221013	48.46	745	-16.11	20230119	495	26.26	20230102	745	-16.11	20230119	421	48.46	20221013	0.25	N	004870	500	554 억	1269973	N	N	3	N	N
4	20230630	140156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	621	-10	5	-1.58	79571267	127523	73.16	630	631	617	820	442	631	623.98	1.14	0	-15772	647	639	631	623	615	635	619	555	189	500	440	1	1	110917061	689	1.28	0.41	12	0.11	485.00	1505.00	745	20230119	-16.64	421	20221013	47.51	745	-16.64	20230119	495	25.45	20230102	745	-16.64	20230119	421	47.51	20221013	0.25	N	004870	500	554 억	1269973	N	N	3	N	N
5	20230630	130156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	623	-8	5	-1.27	69891527	111944	64.22	630	631	617	820	442	631	624.34	1.14	0	-20115	647	639	631	623	615	635	619	555	189	500	440	1	1	110917061	691	1.28	0.41	12	0.10	485.00	1505.00	745	20230119	-16.38	421	20221013	47.98	745	-16.38	20230119	495	25.86	20230102	745	-16.38	20230119	421	47.98	20221013	0.25	N	004870	500	554 억	1269973	N	N	3	N	N
6	20230630	120155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	627	-4	5	-0.63	64455013	103211	59.21	630	631	617	820	442	631	624.50	1.14	0	-20105	647	639	631	623	615	635	619	555	189	500	440	1	1	110917061	695	1.29	0.42	12	0.09	485.00	1505.00	745	20230119	-15.84	421	20221013	48.93	745	-15.84	20230119	495	26.67	20230102	745	-15.84	20230119	421	48.93	20221013	0.25	N	004870	500	554 억	1269973	N	N	3	N	N
7	20230630	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	628	-3	5	-0.48	62703262	100412	57.61	630	631	617	820	442	631	624.46	1.14	0	-19313	647	639	631	623	615	635	619	555	189	500	440	1	1	110917061	697	1.29	0.42	12	0.09	485.00	1505.00	745	20230119	-15.70	421	20221013	49.17	745	-15.70	20230119	495	26.87	20230102	745	-15.70	20230119	421	49.17	20221013	0.25	N	004870	500	554 억	1269973	N	N	3	N	N
8	20230630	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	622	-9	5	-1.43	53556306	85833	49.24	630	631	617	820	442	631	623.96	1.14	0	-15885	647	639	631	623	615	635	619	555	189	500	440	1	1	110917061	690	1.28	0.41	12	0.08	485.00	1505.00	745	20230119	-16.51	421	20221013	47.74	745	-16.51	20230119	495	25.66	20230102	745	-16.51	20230119	421	47.74	20221013	0.25	N	004870	500	554 억	1269973	N	N	3	N	N
9	20230630	090156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	630	-1	5	-0.16	582750	925	0.53	630	630	630	820	442	631	630.00	1.14	0	0	647	639	631	623	615	635	619	555	189	500	440	1	1	110917061	699	1.30	0.42	12	0.00	485.00	1505.00	745	20230119	-15.44	421	20221013	49.64	745	-15.44	20230119	495	27.27	20230102	745	-15.44	20230119	421	49.64	20221013	0.25	N	004870	500	554 억	1269973	N	N	3	N	N
10	20230629	160156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	-7	5	-1.10	109468329	174031	91.49	639	639	623	829	447	638	629.00	1.21	0	-53217	644	641	635	632	626	642	633	552	191	500	440	1	1	110432108	697	1.30	0.42	12	0.16	485.00	1505.00	745	20230119	-15.30	421	20221013	49.88	745	-15.30	20230119	495	27.47	20230102	745	-15.30	20230119	421	49.88	20221013	0.26	N	004870	500	552 억	1333137	N	N	3	N	N
11	20230629	150154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	-7	5	-1.10	108502867	172500	90.68	639	639	623	829	447	638	629.00	1.21	0	-52930	644	641	635	632	626	642	633	552	191	500	440	1	1	110432108	697	1.30	0.42	12	0.16	485.00	1505.00	745	20230119	-15.30	421	20221013	49.88	745	-15.30	20230119	495	27.47	20230102	745	-15.30	20230119	421	49.88	20221013	0.26	N	004870	500	552 억	1333137	N	N	0	N	N
12	20230629	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	627	-11	5	-1.72	99753013	158587	83.37	639	639	623	829	447	638	629.01	1.21	0	-50134	644	641	635	632	626	642	633	552	191	500	440	1	1	110432108	692	1.29	0.42	12	0.14	485.00	1505.00	745	20230119	-15.84	421	20221013	48.93	745	-15.84	20230119	495	26.67	20230102	745	-15.84	20230119	421	48.93	20221013	0.26	N	004870	500	552 억	1333137	N	N	0	N	N
13	20230629	130154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	627	-11	5	-1.72	58866959	93174	48.98	639	639	627	829	447	638	631.80	1.21	0	-41406	644	641	635	632	626	642	633	552	191	500	440	1	1	110432108	692	1.29	0.42	12	0.08	485.00	1505.00	745	20230119	-15.84	421	20221013	48.93	745	-15.84	20230119	495	26.67	20230102	745	-15.84	20230119	421	48.93	20221013	0.26	N	004870	500	552 억	1333137	N	N	0	N	N
14	20230629	120155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	629	-9	5	-1.41	48669800	76933	40.44	639	639	627	829	447	638	632.63	1.21	0	-35913	644	641	635	632	626	642	633	552	191	500	440	1	1	110432108	695	1.30	0.42	12	0.07	485.00	1505.00	745	20230119	-15.57	421	20221013	49.41	745	-15.57	20230119	495	27.07	20230102	745	-15.57	20230119	421	49.41	20221013	0.26	N	004870	500	552 억	1333137	N	N	0	N	N
15	20230629	110154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	633	-5	5	-0.78	35295055	55666	29.26	639	639	631	829	447	638	634.05	1.21	0	-24280	644	641	635	632	626	642	633	552	191	500	440	1	1	110432108	699	1.31	0.42	12	0.05	485.00	1505.00	745	20230119	-15.03	421	20221013	50.36	745	-15.03	20230119	495	27.88	20230102	745	-15.03	20230119	421	50.36	20221013	0.26	N	004870	500	552 억	1333137	N	N	0	N	N
16	20230629	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	637	-1	5	-0.16	20786654	32754	17.22	639	639	632	829	447	638	634.63	1.21	0	-11505	644	641	635	632	626	642	633	552	191	500	440	1	1	110432108	703	1.31	0.42	12	0.03	485.00	1505.00	745	20230119	-14.50	421	20221013	51.31	745	-14.50	20230119	495	28.69	20230102	745	-14.50	20230119	421	51.31	20221013	0.26	N	004870	500	552 억	1333137	N	N	0	N	N
17	20230629	090155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	638	0	3	0.00	1287507	2017	1.06	639	639	638	829	447	638	638.33	1.21	0	-1490	644	641	635	632	626	642	633	552	191	500	440	1	1	110432108	705	1.32	0.42	12	0.00	485.00	1505.00	745	20230119	-14.36	421	20221013	51.54	745	-14.36	20230119	495	28.89	20230102	745	-14.36	20230119	421	51.54	20221013	0.26	N	004870	500	552 억	1333137	N	N	0	N	N
18	20230628	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	638	7	2	1.11	120615025	190013	119.64	631	638	629	820	442	631	634.77	1.22	0	-9676	647	638	633	624	619	643	629	552	189	500	440	1	1	110432108	705	1.32	0.42	12	0.17	485.00	1505.00	745	20230119	-14.36	421	20221013	51.54	745	-14.36	20230119	495	28.89	20230102	745	-14.36	20230119	421	51.54	20221013	0.26	N	004870	500	552 억	1342801	N	N	9	N	N
19	20230628	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	0	3	0.00	117011252	184363	116.08	631	638	629	820	442	631	634.68	1.22	0	-8862	647	638	633	624	619	643	629	552	189	500	440	1	1	110432108	697	1.30	0.42	12	0.17	485.00	1505.00	745	20230119	-15.30	421	20221013	49.88	745	-15.30	20230119	495	27.47	20230102	745	-15.30	20230119	421	49.88	20221013	0.26	N	004870	500	552 억	1342801	N	N	9	N	N
20	20230628	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	634	3	2	0.48	87072915	137160	86.36	631	638	629	820	442	631	634.83	1.22	0	-9007	647	638	633	624	619	643	629	552	189	500	440	1	1	110432108	700	1.31	0.42	12	0.12	485.00	1505.00	745	20230119	-14.90	421	20221013	50.59	745	-14.90	20230119	495	28.08	20230102	745	-14.90	20230119	421	50.59	20221013	0.26	N	004870	500	552 억	1342801	N	N	9	N	N
21	20230628	130154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	635	4	2	0.63	82717609	130280	82.03	631	638	629	820	442	631	634.92	1.22	0	-9005	647	638	633	624	619	643	629	552	189	500	440	1	1	110432108	701	1.31	0.42	12	0.12	485.00	1505.00	745	20230119	-14.77	421	20221013	50.83	745	-14.77	20230119	495	28.28	20230102	745	-14.77	20230119	421	50.83	20221013	0.26	N	004870	500	552 억	1342801	N	N	9	N	N
22	20230628	120144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	0	3	0.00	77294865	121740	76.65	631	638	629	820	442	631	634.92	1.22	0	-9005	647	638	633	624	619	643	629	552	189	500	440	1	1	110432108	697	1.30	0.42	12	0.11	485.00	1505.00	745	20230119	-15.30	421	20221013	49.88	745	-15.30	20230119	495	27.47	20230102	745	-15.30	20230119	421	49.88	20221013	0.26	N	004870	500	552 억	1342801	N	N	9	N	N
23	20230628	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	636	5	2	0.79	69376420	109203	68.76	631	638	629	820	442	631	635.30	1.22	0	-9062	647	638	633	624	619	643	629	552	189	500	440	1	1	110432108	702	1.31	0.42	12	0.10	485.00	1505.00	745	20230119	-14.63	421	20221013	51.07	745	-14.63	20230119	495	28.48	20230102	745	-14.63	20230119	421	51.07	20221013	0.26	N	004870	500	552 억	1342801	N	N	9	N	N
24	20230628	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	636	5	2	0.79	54659780	86039	54.17	631	638	629	820	442	631	635.29	1.22	0	-8366	647	638	633	624	619	643	629	552	189	500	440	1	1	110432108	702	1.31	0.42	12	0.08	485.00	1505.00	745	20230119	-14.63	421	20221013	51.07	745	-14.63	20230119	495	28.48	20230102	745	-14.63	20230119	421	51.07	20221013	0.26	N	004870	500	552 억	1342801	N	N	9	N	N
25	20230628	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	635	4	2	0.63	2451124	3885	2.45	631	635	629	820	442	631	630.92	1.22	0	-70	647	638	633	624	619	643	629	552	189	500	440	1	1	110432108	701	1.31	0.42	12	0.00	485.00	1505.00	745	20230119	-14.77	421	20221013	50.83	745	-14.77	20230119	495	28.28	20230102	745	-14.77	20230119	421	50.83	20221013	0.26	N	004870	500	552 억	1342801	N	N	9	N	N
26	20230627	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	2	2	0.32	100465302	158710	38.88	630	642	628	817	441	629	633.01	1.21	0	2789	649	639	631	621	613	635	617	552	188	500	440	1	1	110432108	697	1.30	0.42	12	0.14	485.00	1505.00	745	20230119	-15.30	421	20221013	49.88	745	-15.30	20230119	495	27.47	20230102	745	-15.30	20230119	421	49.88	20221013	0.29	N	004870	500	552 억	1340012	N	N	9	N	N
27	20230627	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	2	2	0.32	95707102	151161	37.03	630	642	628	817	441	629	633.15	1.21	0	5997	649	639	631	621	613	635	617	552	188	500	440	1	1	110432108	697	1.30	0.42	12	0.14	485.00	1505.00	745	20230119	-15.30	421	20221013	49.88	745	-15.30	20230119	495	27.47	20230102	745	-15.30	20230119	421	49.88	20221013	0.29	N	004870	500	552 억	1340012	N	N	35	N	N
28	20230627	140155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	2	2	0.32	86471738	136487	33.43	630	642	629	817	441	629	633.55	1.21	0	7301	649	639	631	621	613	635	617	552	188	500	440	1	1	110432108	697	1.30	0.42	12	0.12	485.00	1505.00	745	20230119	-15.30	421	20221013	49.88	745	-15.30	20230119	495	27.47	20230102	745	-15.30	20230119	421	49.88	20221013	0.29	N	004870	500	552 억	1340012	N	N	35	N	N
29	20230627	130157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	2	2	0.32	79675253	125694	30.79	630	642	629	817	441	629	633.88	1.21	0	7208	649	639	631	621	613	635	617	552	188	500	440	1	1	110432108	697	1.30	0.42	12	0.11	485.00	1505.00	745	20230119	-15.30	421	20221013	49.88	745	-15.30	20230119	495	27.47	20230102	745	-15.30	20230119	421	49.88	20221013	0.29	N	004870	500	552 억	1340012	N	N	35	N	N
30	20230627	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	2	2	0.32	66831558	105295	25.79	630	642	629	817	441	629	634.71	1.21	0	7134	649	639	631	621	613	635	617	552	188	500	440	1	1	110432108	697	1.30	0.42	12	0.10	485.00	1505.00	745	20230119	-15.30	421	20221013	49.88	745	-15.30	20230119	495	27.47	20230102	745	-15.30	20230119	421	49.88	20221013	0.29	N	004870	500	552 억	1340012	N	N	35	N	N
31	20230627	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	634	5	2	0.79	61755515	97287	23.83	630	642	629	817	441	629	634.78	1.21	0	8355	649	639	631	621	613	635	617	552	188	500	440	1	1	110432108	700	1.31	0.42	12	0.09	485.00	1505.00	745	20230119	-14.90	421	20221013	50.59	745	-14.90	20230119	495	28.08	20230102	745	-14.90	20230119	421	50.59	20221013	0.29	N	004870	500	552 억	1340012	N	N	35	N	N
32	20230627	100153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	638	9	2	1.43	55164032	86907	21.29	630	642	629	817	441	629	634.75	1.21	0	10928	649	639	631	621	613	635	617	552	188	500	440	1	1	110432108	705	1.32	0.42	12	0.08	485.00	1505.00	745	20230119	-14.36	421	20221013	51.54	745	-14.36	20230119	495	28.89	20230102	745	-14.36	20230119	421	51.54	20221013	0.29	N	004870	500	552 억	1340012	N	N	35	N	N
33	20230627	090154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	631	2	2	0.32	1426825	2263	0.55	630	631	630	817	441	629	630.50	1.21	0	0	649	639	631	621	613	635	617	552	188	500	440	1	1	110432108	697	1.30	0.42	12	0.00	485.00	1505.00	745	20230119	-15.30	421	20221013	49.88	745	-15.30	20230119	495	27.47	20230102	745	-15.30	20230119	421	49.88	20221013	0.29	N	004870	500	552 억	1340012	N	N	35	N	N
34	20230626	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	629	-16	5	-2.48	255863424	406228	224.52	641	641	623	838	452	645	629.85	1.13	0	73591	655	650	641	636	627	652	638	552	193	500	450	1	1	110432108	695	1.30	0.42	12	0.37	485.00	1505.00	745	20230119	-15.57	421	20221013	49.41	745	-15.57	20230119	495	27.07	20230102	745	-15.57	20230119	421	49.41	20221013	0.29	N	004870	500	552 억	1251708	N	N	35	N	N
35	20230626	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	630	-15	5	-2.33	136256867	215089	118.88	641	641	629	838	452	645	633.49	1.13	0	-4240	655	650	641	636	627	652	638	552	193	500	450	1	1	110432108	696	1.30	0.42	12	0.19	485.00	1505.00	745	20230119	-15.44	421	20221013	49.64	745	-15.44	20230119	495	27.27	20230102	745	-15.44	20230119	421	49.64	20221013	0.29	N	004870	500	552 억	1251708	N	N	135	N	N
36	20230626	140155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	638	-7	5	-1.09	73310743	115414	63.79	641	641	629	838	452	645	635.20	1.13	0	-14425	655	650	641	636	627	652	638	552	193	500	450	1	1	110432108	705	1.32	0.42	12	0.10	485.00	1505.00	745	20230119	-14.36	421	20221013	51.54	745	-14.36	20230119	495	28.89	20230102	745	-14.36	20230119	421	51.54	20221013	0.29	N	004870	500	552 억	1251708	N	N	135	N	N
37	20230626	130155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	638	-7	5	-1.09	62830089	98949	54.69	641	641	629	838	452	645	634.97	1.13	0	-8515	655	650	641	636	627	652	638	552	193	500	450	1	1	110432108	705	1.32	0.42	12	0.09	485.00	1505.00	745	20230119	-14.36	421	20221013	51.54	745	-14.36	20230119	495	28.89	20230102	745	-14.36	20230119	421	51.54	20221013	0.29	N	004870	500	552 억	1251708	N	N	135	N	N
38	20230626	120154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	641	-4	5	-0.62	59543888	93794	51.84	641	641	629	838	452	645	634.84	1.13	0	-5194	655	650	641	636	627	652	638	552	193	500	450	1	1	110432108	708	1.32	0.43	12	0.08	485.00	1505.00	745	20230119	-13.96	421	20221013	52.26	745	-13.96	20230119	495	29.49	20230102	745	-13.96	20230119	421	52.26	20221013	0.29	N	004870	500	552 억	1251708	N	N	135	N	N
39	20230626	110154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	641	-4	5	-0.62	53681787	84595	46.76	641	641	629	838	452	645	634.57	1.13	0	-3131	655	650	641	636	627	652	638	552	193	500	450	1	1	110432108	708	1.32	0.43	12	0.08	485.00	1505.00	745	20230119	-13.96	421	20221013	52.26	745	-13.96	20230119	495	29.49	20230102	745	-13.96	20230119	421	52.26	20221013	0.29	N	004870	500	552 억	1251708	N	N	135	N	N
40	20230626	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	636	-9	5	-1.40	44523980	70273	38.84	641	641	629	838	452	645	633.59	1.13	0	-2610	655	650	641	636	627	652	638	552	193	500	450	1	1	110432108	702	1.31	0.42	12	0.06	485.00	1505.00	745	20230119	-14.63	421	20221013	51.07	745	-14.63	20230119	495	28.48	20230102	745	-14.63	20230119	421	51.07	20221013	0.29	N	004870	500	552 억	1251708	N	N	135	N	N
41	20230626	090154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	639	-6	5	-0.93	1177785	1843	1.02	641	641	639	838	452	645	639.06	1.13	0	0	655	650	641	636	627	652	638	552	193	500	450	1	1	110432108	706	1.32	0.42	12	0.00	485.00	1505.00	745	20230119	-14.23	421	20221013	51.78	745	-14.23	20230119	495	29.09	20230102	745	-14.23	20230119	421	51.78	20221013	0.29	N	004870	500	552 억	1251708	N	N	135	N	N
42	20230623	151513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	637	4	2	0.63	105218082	165950	131.65	634	646	632	822	444	633	634.03	1.14	0	-10284	657	645	638	626	619	641	622	552	189	500	440	1	1	110432108	703	1.31	0.42	12	0.15	485.00	1505.00	745	20230119	-14.50	421	20221013	51.31	745	-14.50	20230119	495	28.69	20230102	745	-14.50	20230119	421	51.31	20221013	0.29	N	004870	500	552 억	1264289	N	N	1117	N	N
43	20230623	140142	57	100.00	KOSPI	비금속광물	N	N	N	N	N	634	1	2	0.16	96870539	152825	121.24	634	646	632	822	444	633	633.87	1.14	0	-8290	657	645	638	626	619	641	622	552	189	500	440	1	1	110432108	700	1.31	0.42	12	0.14	485.00	1505.00	745	20230119	-14.90	421	20221013	50.59	745	-14.90	20230119	495	28.08	20230102	745	-14.90	20230119	421	50.59	20221013	0.29	N	004870	500	552 억	1264289	N	N	1117	N	N
44	20230622	160356	57	100.00	KOSPI	비금속광물	N	N	N	N	N	633	-16	5	-2.47	80803186	126022	31.90	637	650	631	843	455	649	641.15	1.15	0	-9526	663	655	645	637	627	651	633	552	194	500	450	1	1	110432108	699	1.31	0.42	12	0.11	485.00	1505.00	745	20230119	-15.03	421	20221013	50.36	745	-15.03	20230119	495	27.88	20230102	745	-15.03	20230119	421	50.36	20221013	0.30	N	004870	500	552 억	1271336	N	N	1117	N	N
45	20230622	150734	57	100.00	KOSPI	비금속광물	N	N	N	N	N	646	-3	5	-0.46	60944461	94867	24.01	637	650	631	843	455	649	642.39	1.15	0	-7369	663	655	645	637	627	651	633	552	194	500	450	1	1	110432108	713	1.33	0.43	12	0.09	485.00	1505.00	745	20230119	-13.29	421	20221013	53.44	745	-13.29	20230119	495	30.51	20230102	745	-13.29	20230119	421	53.44	20221013	0.30	N	004870	500	552 억	1271336	N	N	0	N	N
46	20230622	141002	57	100.00	KOSPI	비금속광물	N	N	N	N	N	647	-2	5	-0.31	53490385	83303	21.08	637	650	631	843	455	649	642.08	1.15	0	-7364	663	655	645	637	627	651	633	552	194	500	450	1	1	110432108	714	1.33	0.43	12	0.08	485.00	1505.00	745	20230119	-13.15	421	20221013	53.68	745	-13.15	20230119	495	30.71	20230102	745	-13.15	20230119	421	53.68	20221013	0.30	N	004870	500	552 억	1271336	N	N	0	N	N
47	20230622	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	643	-6	5	-0.92	48056657	74896	18.96	637	650	631	843	455	649	641.60	1.15	0	-2521	663	655	645	637	627	651	633	552	194	500	450	1	1	110432108	710	1.33	0.43	12	0.07	485.00	1505.00	745	20230119	-13.69	421	20221013	52.73	745	-13.69	20230119	495	29.90	20230102	745	-13.69	20230119	421	52.73	20221013	0.30	N	004870	500	552 억	1271336	N	N	0	N	N
48	20230622	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	649	0	3	0.00	45671723	71191	18.02	637	650	631	843	455	649	641.49	1.15	0	-588	663	655	645	637	627	651	633	552	194	500	450	1	1	110432108	717	1.34	0.43	12	0.06	485.00	1505.00	745	20230119	-12.89	421	20221013	54.16	745	-12.89	20230119	495	31.11	20230102	745	-12.89	20230119	421	54.16	20221013	0.30	N	004870	500	552 억	1271336	N	N	0	N	N
49	20230622	110731	57	100.00	KOSPI	비금속광물	N	N	N	N	N	640	-9	5	-1.39	22407115	35131	8.89	637	645	631	843	455	649	637.66	1.15	0	3718	663	655	645	637	627	651	633	552	194	500	450	1	1	110432108	707	1.32	0.43	12	0.03	485.00	1505.00	745	20230119	-14.09	421	20221013	52.02	745	-14.09	20230119	495	29.29	20230102	745	-14.09	20230119	421	52.02	20221013	0.30	N	004870	500	552 억	1271336	N	N	0	N	N
50	20230622	100130	57	100.00	KOSPI	비금속광물	N	N	N	N	N	642	-7	5	-1.08	15142541	23781	6.02	637	645	631	843	455	649	636.50	1.15	0	3760	663	655	645	637	627	651	633	552	194	500	450	1	1	110432108	709	1.32	0.43	12	0.02	485.00	1505.00	745	20230119	-13.83	421	20221013	52.49	745	-13.83	20230119	495	29.70	20230102	745	-13.83	20230119	421	52.49	20221013	0.30	N	004870	500	552 억	1271336	N	N	0	N	N
51	20230622	090439	57	100.00	KOSPI	비금속광물	N	N	N	N	N	642	-7	5	-1.08	7706136	12134	3.07	637	642	631	843	455	649	634.51	1.15	0	939	663	655	645	637	627	651	633	552	194	500	450	1	1	110432108	709	1.32	0.43	12	0.01	485.00	1505.00	745	20230119	-13.83	421	20221013	52.49	745	-13.83	20230119	495	29.70	20230102	745	-13.83	20230119	421	52.49	20221013	0.30	N	004870	500	552 억	1271336	N	N	0	N	N
52	20230621	160744	57	100.00	KOSPI	비금속광물	N	N	N	N	N	649	-4	5	-0.61	251519368	393101	138.20	653	653	635	848	458	653	639.83	1.25	0	-75380	674	663	654	643	634	659	639	552	195	500	450	1	1	110432108	717	1.34	0.43	12	0.36	485.00	1505.00	745	20230119	-12.89	421	20221013	54.16	745	-12.89	20230119	495	31.11	20230102	745	-12.89	20230119	421	54.16	20221013	0.28	N	004870	500	552 억	1381061	N	N	39	N	N
53	20230621	150506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	648	-5	5	-0.77	240575897	376192	132.26	653	653	635	848	458	653	639.50	1.25	0	-69282	674	663	654	643	634	659	639	552	195	500	450	1	1	110432108	716	1.34	0.43	12	0.34	485.00	1505.00	745	20230119	-13.02	421	20221013	53.92	745	-13.02	20230119	495	30.91	20230102	745	-13.02	20230119	421	53.92	20221013	0.28	N	004870	500	552 억	1381061	N	N	39	N	N
54	20230621	141018	57	100.00	KOSPI	비금속광물	N	N	N	N	N	638	-15	5	-2.30	194618360	304111	106.92	653	653	635	848	458	653	639.96	1.25	0	-59705	674	663	654	643	634	659	639	552	195	500	450	1	1	110432108	705	1.32	0.42	12	0.28	485.00	1505.00	745	20230119	-14.36	421	20221013	51.54	745	-14.36	20230119	495	28.89	20230102	745	-14.36	20230119	421	51.54	20221013	0.28	N	004870	500	552 억	1381061	N	N	39	N	N
55	20230621	130633	57	100.00	KOSPI	비금속광물	N	N	N	N	N	641	-12	5	-1.84	175680964	274474	96.50	653	653	635	848	458	653	640.06	1.25	0	-44577	674	663	654	643	634	659	639	552	195	500	450	1	1	110432108	708	1.32	0.43	12	0.25	485.00	1505.00	745	20230119	-13.96	421	20221013	52.26	745	-13.96	20230119	495	29.49	20230102	745	-13.96	20230119	421	52.26	20221013	0.28	N	004870	500	552 억	1381061	N	N	39	N	N
56	20230621	120516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	639	-14	5	-2.14	159153889	248585	87.40	653	653	635	848	458	653	640.24	1.25	0	-44775	674	663	654	643	634	659	639	552	195	500	450	1	1	110432108	706	1.32	0.42	12	0.23	485.00	1505.00	745	20230119	-14.23	421	20221013	51.78	745	-14.23	20230119	495	29.09	20230102	745	-14.23	20230119	421	51.78	20221013	0.28	N	004870	500	552 억	1381061	N	N	39	N	N
57	20230621	110749	57	100.00	KOSPI	비금속광물	N	N	N	N	N	647	-6	5	-0.92	148904210	232602	81.78	653	653	635	848	458	653	640.17	1.25	0	-44554	674	663	654	643	634	659	639	552	195	500	450	1	1	110432108	714	1.33	0.43	12	0.21	485.00	1505.00	745	20230119	-13.15	421	20221013	53.68	745	-13.15	20230119	495	30.71	20230102	745	-13.15	20230119	421	53.68	20221013	0.28	N	004870	500	552 억	1381061	N	N	39	N	N
58	20230621	100834	57	100.00	KOSPI	비금속광물	N	N	N	N	N	637	-16	5	-2.45	99236538	154859	54.44	653	653	637	848	458	653	640.82	1.25	0	-38468	674	663	654	643	634	659	639	552	195	500	450	1	1	110432108	703	1.31	0.42	12	0.14	485.00	1505.00	745	20230119	-14.50	421	20221013	51.31	745	-14.50	20230119	495	28.69	20230102	745	-14.50	20230119	421	51.31	20221013	0.28	N	004870	500	552 억	1381061	N	N	39	N	N
59	20230621	090621	57	100.00	KOSPI	비금속광물	N	N	N	N	N	643	-10	5	-1.53	14091948	21820	7.67	653	653	643	848	458	653	645.83	1.25	0	-7568	674	663	654	643	634	659	639	552	195	500	450	1	1	110432108	710	1.33	0.43	12	0.02	485.00	1505.00	745	20230119	-13.69	421	20221013	52.73	745	-13.69	20230119	495	29.90	20230102	745	-13.69	20230119	421	52.73	20221013	0.28	N	004870	500	552 억	1381061	N	N	39	N	N
60	20230620	160447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	653	-6	5	-0.91	185397062	284326	65.24	660	665	645	856	462	659	652.06	1.29	0	-34162	682	670	663	651	644	676	657	552	197	500	460	1	1	110432108	721	1.35	0.43	12	0.26	485.00	1505.00	745	20230119	-12.35	421	20221013	55.11	745	-12.35	20230119	495	31.92	20230102	745	-12.35	20230119	421	55.11	20221013	0.24	N	004870	500	552 억	1421802	N	N	39	N	N
61	20230620	150618	57	100.00	KOSPI	비금속광물	N	N	N	N	N	651	-8	5	-1.21	155604677	238368	54.69	660	665	645	856	462	659	652.79	1.29	0	-33062	682	670	663	651	644	676	657	552	197	500	460	1	1	110432108	719	1.34	0.43	12	0.22	485.00	1505.00	745	20230119	-12.62	421	20221013	54.63	745	-12.62	20230119	495	31.52	20230102	745	-12.62	20230119	421	54.63	20221013	0.24	N	004870	500	552 억	1421802	N	N	54	N	N
62	20230620	140702	57	100.00	KOSPI	비금속광물	N	N	N	N	N	652	-7	5	-1.06	117297484	179425	41.17	660	665	645	856	462	659	653.74	1.29	0	-23763	682	670	663	651	644	676	657	552	197	500	460	1	1	110432108	720	1.34	0.43	12	0.16	485.00	1505.00	745	20230119	-12.48	421	20221013	54.87	745	-12.48	20230119	495	31.72	20230102	745	-12.48	20230119	421	54.87	20221013	0.24	N	004870	500	552 억	1421802	N	N	54	N	N
63	20230620	130331	57	100.00	KOSPI	비금속광물	N	N	N	N	N	654	-5	5	-0.76	105355636	161101	36.96	660	665	645	856	462	659	653.97	1.29	0	-21178	682	670	663	651	644	676	657	552	197	500	460	1	1	110432108	722	1.35	0.43	12	0.15	485.00	1505.00	745	20230119	-12.21	421	20221013	55.34	745	-12.21	20230119	495	32.12	20230102	745	-12.21	20230119	421	55.34	20221013	0.24	N	004870	500	552 억	1421802	N	N	54	N	N
64	20230620	120629	57	100.00	KOSPI	비금속광물	N	N	N	N	N	654	-5	5	-0.76	97505589	149080	34.20	660	665	645	856	462	659	654.05	1.29	0	-18794	682	670	663	651	644	676	657	552	197	500	460	1	1	110432108	722	1.35	0.43	12	0.13	485.00	1505.00	745	20230119	-12.21	421	20221013	55.34	745	-12.21	20230119	495	32.12	20230102	745	-12.21	20230119	421	55.34	20221013	0.24	N	004870	500	552 억	1421802	N	N	54	N	N
65	20230620	110701	57	100.00	KOSPI	비금속광물	N	N	N	N	N	655	-4	5	-0.61	94824584	144982	33.26	660	665	645	856	462	659	654.04	1.29	0	-18391	682	670	663	651	644	676	657	552	197	500	460	1	1	110432108	723	1.35	0.44	12	0.13	485.00	1505.00	745	20230119	-12.08	421	20221013	55.58	745	-12.08	20230119	495	32.32	20230102	745	-12.08	20230119	421	55.58	20221013	0.24	N	004870	500	552 억	1421802	N	N	54	N	N
66	20230620	100103	57	100.00	KOSPI	비금속광물	N	N	N	N	N	657	-2	5	-0.30	74129618	113379	26.01	660	665	645	856	462	659	653.82	1.29	0	-14438	682	670	663	651	644	676	657	552	197	500	460	1	1	110432108	726	1.35	0.44	12	0.10	485.00	1505.00	745	20230119	-11.81	421	20221013	56.06	745	-11.81	20230119	495	32.73	20230102	745	-11.81	20230119	421	56.06	20221013	0.24	N	004870	500	552 억	1421802	N	N	54	N	N
67	20230620	090956	57	100.00	KOSPI	비금속광물	N	N	N	N	N	660	1	2	0.15	12631725	19148	4.39	660	665	659	856	462	659	659.69	1.29	0	-1351	682	670	663	651	644	676	657	552	197	500	460	1	1	110432108	729	1.36	0.44	12	0.02	485.00	1505.00	745	20230119	-11.41	421	20221013	56.77	745	-11.41	20230119	495	33.33	20230102	745	-11.41	20230119	421	56.77	20221013	0.24	N	004870	500	552 억	1421802	N	N	54	N	N
68	20230619	160802	57	100.00	KOSPI	비금속광물	N	N	N	N	N	659	2	2	0.30	287566830	434291	82.89	658	675	656	854	460	657	662.15	1.29	0	-112	679	668	659	648	639	673	653	552	197	500	450	1	1	110432108	728	1.36	0.44	12	0.39	485.00	1505.00	745	20230119	-11.54	421	20221013	56.53	745	-11.54	20230119	495	33.13	20230102	745	-11.54	20230119	421	56.53	20221013	0.24	N	004870	500	552 억	1423700	N	N	54	N	N
69	20230619	150817	57	100.00	KOSPI	비금속광물	N	N	N	N	N	658	1	2	0.15	276274963	417114	79.61	658	675	656	854	460	657	662.35	1.29	0	-541	679	668	659	648	639	673	653	552	197	500	450	1	1	110432108	727	1.36	0.44	12	0.38	485.00	1505.00	745	20230119	-11.68	421	20221013	56.29	745	-11.68	20230119	495	32.93	20230102	745	-11.68	20230119	421	56.29	20221013	0.24	N	004870	500	552 억	1423700	N	N	48	N	N
70	20230619	140502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	657	0	3	0.00	256957698	387746	74.00	658	675	657	854	460	657	662.70	1.29	0	11586	679	668	659	648	639	673	653	552	197	500	450	1	1	110432108	726	1.35	0.44	12	0.35	485.00	1505.00	745	20230119	-11.81	421	20221013	56.06	745	-11.81	20230119	495	32.73	20230102	745	-11.81	20230119	421	56.06	20221013	0.24	N	004870	500	552 억	1423700	N	N	48	N	N
71	20230619	130346	57	100.00	KOSPI	비금속광물	N	N	N	N	N	660	3	2	0.46	226129485	340929	65.07	658	675	657	854	460	657	663.27	1.29	0	23287	679	668	659	648	639	673	653	552	197	500	450	1	1	110432108	729	1.36	0.44	12	0.31	485.00	1505.00	745	20230119	-11.41	421	20221013	56.77	745	-11.41	20230119	495	33.33	20230102	745	-11.41	20230119	421	56.77	20221013	0.24	N	004870	500	552 억	1423700	N	N	48	N	N
72	20230619	120821	57	100.00	KOSPI	비금속광물	N	N	N	N	N	662	5	2	0.76	205873259	310254	59.21	658	675	657	854	460	657	663.56	1.29	0	23497	679	668	659	648	639	673	653	552	197	500	450	1	1	110432108	731	1.36	0.44	12	0.28	485.00	1505.00	745	20230119	-11.14	421	20221013	57.24	745	-11.14	20230119	495	33.74	20230102	745	-11.14	20230119	421	57.24	20221013	0.24	N	004870	500	552 억	1423700	N	N	48	N	N
73	20230619	110443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	660	3	2	0.46	198172079	298597	56.99	658	675	657	854	460	657	663.68	1.29	0	25306	679	668	659	648	639	673	653	552	197	500	450	1	1	110432108	729	1.36	0.44	12	0.27	485.00	1505.00	745	20230119	-11.41	421	20221013	56.77	745	-11.41	20230119	495	33.33	20230102	745	-11.41	20230119	421	56.77	20221013	0.24	N	004870	500	552 억	1423700	N	N	48	N	N
74	20230619	100711	57	100.00	KOSPI	비금속광물	N	N	N	N	N	662	5	2	0.76	166608045	251073	47.92	658	675	657	854	460	657	663.58	1.29	0	34993	679	668	659	648	639	673	653	552	197	500	450	1	1	110432108	731	1.36	0.44	12	0.23	485.00	1505.00	745	20230119	-11.14	421	20221013	57.24	745	-11.14	20230119	495	33.74	20230102	745	-11.14	20230119	421	57.24	20221013	0.24	N	004870	500	552 억	1423700	N	N	48	N	N
75	20230619	090931	57	100.00	KOSPI	비금속광물	N	N	N	N	N	663	6	2	0.91	40296080	61008	11.64	658	665	658	854	460	657	660.50	1.29	0	791	679	668	659	648	639	673	653	552	197	500	450	1	1	110432108	732	1.37	0.44	12	0.06	485.00	1505.00	745	20230119	-11.01	421	20221013	57.48	745	-11.01	20230119	495	33.94	20230102	745	-11.01	20230119	421	57.48	20221013	0.24	N	004870	500	552 억	1423700	N	N	48	N	N
76	20230616	160334	57	100.00	KOSPI	비금속광물	N	N	N	N	N	657	8	2	1.23	340871400	515736	182.84	650	670	650	843	455	649	660.94	1.23	0	58290	667	657	646	636	625	652	631	552	194	500	450	1	1	110432108	726	1.35	0.44	12	0.47	485.00	1505.00	745	20230119	-11.81	421	20221013	56.06	745	-11.81	20230119	495	32.73	20230102	745	-11.81	20230119	421	56.06	20221013	0.23	N	004870	500	552 억	1363403	N	N	48	N	N
77	20230616	150645	57	100.00	KOSPI	비금속광물	N	N	N	N	N	656	7	2	1.08	327257493	494952	175.48	650	670	650	843	455	649	661.19	1.23	0	57766	667	657	646	636	625	652	631	552	194	500	450	1	1	110432108	724	1.35	0.44	12	0.45	485.00	1505.00	745	20230119	-11.95	421	20221013	55.82	745	-11.95	20230119	495	32.53	20230102	745	-11.95	20230119	421	55.82	20221013	0.23	N	004870	500	552 억	1363403	N	N	68	N	N
78	20230616	140521	57	100.00	KOSPI	비금속광물	N	N	N	N	N	658	9	2	1.39	298070900	450496	159.71	650	670	650	843	455	649	661.65	1.23	0	64456	667	657	646	636	625	652	631	552	194	500	450	1	1	110432108	727	1.36	0.44	12	0.41	485.00	1505.00	745	20230119	-11.68	421	20221013	56.29	745	-11.68	20230119	495	32.93	20230102	745	-11.68	20230119	421	56.29	20221013	0.23	N	004870	500	552 억	1363403	N	N	68	N	N
79	20230616	130829	57	100.00	KOSPI	비금속광물	N	N	N	N	N	661	12	2	1.85	268596483	405812	143.87	650	670	650	843	455	649	661.87	1.23	0	77219	667	657	646	636	625	652	631	552	194	500	450	1	1	110432108	730	1.36	0.44	12	0.37	485.00	1505.00	745	20230119	-11.28	421	20221013	57.01	745	-11.28	20230119	495	33.54	20230102	745	-11.28	20230119	421	57.01	20221013	0.23	N	004870	500	552 억	1363403	N	N	68	N	N
80	20230616	120443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	661	12	2	1.85	244764086	369887	131.14	650	670	650	843	455	649	661.73	1.23	0	73402	667	657	646	636	625	652	631	552	194	500	450	1	1	110432108	730	1.36	0.44	12	0.33	485.00	1505.00	745	20230119	-11.28	421	20221013	57.01	745	-11.28	20230119	495	33.54	20230102	745	-11.28	20230119	421	57.01	20221013	0.23	N	004870	500	552 억	1363403	N	N	68	N	N
81	20230616	110517	57	100.00	KOSPI	비금속광물	N	N	N	N	N	660	11	2	1.69	214784940	324382	115.00	650	670	650	843	455	649	662.14	1.23	0	62365	667	657	646	636	625	652	631	552	194	500	450	1	1	110432108	729	1.36	0.44	12	0.29	485.00	1505.00	745	20230119	-11.41	421	20221013	56.77	745	-11.41	20230119	495	33.33	20230102	745	-11.41	20230119	421	56.77	20221013	0.23	N	004870	500	552 억	1363403	N	N	68	N	N
82	20230616	100521	57	100.00	KOSPI	비금속광물	N	N	N	N	N	664	15	2	2.31	183629100	277186	98.27	650	670	650	843	455	649	662.48	1.23	0	60359	667	657	646	636	625	652	631	552	194	500	450	1	1	110432108	733	1.37	0.44	12	0.25	485.00	1505.00	745	20230119	-10.87	421	20221013	57.72	745	-10.87	20230119	495	34.14	20230102	745	-10.87	20230119	421	57.72	20221013	0.23	N	004870	500	552 억	1363403	N	N	68	N	N
83	20230616	090748	57	100.00	KOSPI	비금속광물	N	N	N	N	N	657	8	2	1.23	6827507	10380	3.68	650	659	650	843	455	649	657.76	1.23	0	-4299	667	657	646	636	625	652	631	552	194	500	450	1	1	110432108	726	1.35	0.44	12	0.01	485.00	1505.00	745	20230119	-11.81	421	20221013	56.06	745	-11.81	20230119	495	32.73	20230102	745	-11.81	20230119	421	56.06	20221013	0.23	N	004870	500	552 억	1363403	N	N	68	N	N
84	20230615	150615	57	100.00	KOSPI	비금속광물	N	N	N	N	N	644	-8	5	-1.23	174333169	272135	67.43	654	656	635	847	457	652	640.61	1.24	0	5020	678	664	654	640	630	660	636	552	195	500	450	1	1	110432108	711	1.33	0.43	12	0.25	485.00	1505.00	745	20230119	-13.56	421	20221013	52.97	745	-13.56	20230119	495	30.10	20230102	745	-13.56	20230119	421	52.97	20221013	0.23	N	004870	500	552 억	1364375	N	N	99	N	N
85	20230615	141125	57	100.00	KOSPI	비금속광물	N	N	N	N	N	642	-10	5	-1.53	168854153	263613	65.32	654	656	635	847	457	652	640.54	1.24	0	9852	678	664	654	640	630	660	636	552	195	500	450	1	1	110432108	709	1.32	0.43	12	0.24	485.00	1505.00	745	20230119	-13.83	421	20221013	52.49	745	-13.83	20230119	495	29.70	20230102	745	-13.83	20230119	421	52.49	20221013	0.23	N	004870	500	552 억	1364375	N	N	99	N	N
86	20230615	130616	57	100.00	KOSPI	비금속광물	N	N	N	N	N	645	-7	5	-1.07	159969073	249795	61.90	654	656	635	847	457	652	640.40	1.24	0	14921	678	664	654	640	630	660	636	552	195	500	450	1	1	110432108	712	1.33	0.43	12	0.23	485.00	1505.00	745	20230119	-13.42	421	20221013	53.21	745	-13.42	20230119	495	30.30	20230102	745	-13.42	20230119	421	53.21	20221013	0.23	N	004870	500	552 억	1364375	N	N	99	N	N
87	20230615	120326	57	100.00	KOSPI	비금속광물	N	N	N	N	N	641	-11	5	-1.69	147950573	231131	57.27	654	656	635	847	457	652	640.12	1.24	0	17690	678	664	654	640	630	660	636	552	195	500	450	1	1	110432108	708	1.32	0.43	12	0.21	485.00	1505.00	745	20230119	-13.96	421	20221013	52.26	745	-13.96	20230119	495	29.49	20230102	745	-13.96	20230119	421	52.26	20221013	0.23	N	004870	500	552 억	1364375	N	N	99	N	N
88	20230615	110810	57	100.00	KOSPI	비금속광물	N	N	N	N	N	645	-7	5	-1.07	125356309	195909	48.54	654	656	635	847	457	652	639.87	1.24	0	35766	678	664	654	640	630	660	636	552	195	500	450	1	1	110432108	712	1.33	0.43	12	0.18	485.00	1505.00	745	20230119	-13.42	421	20221013	53.21	745	-13.42	20230119	495	30.30	20230102	745	-13.42	20230119	421	53.21	20221013	0.23	N	004870	500	552 억	1364375	N	N	99	N	N
89	20230611	184832	57	100.00	KOSPI	비금속광물	N	N	N	N	N	635	0	3	0.00	60635254	95259	38.11	635	644	630	825	445	635	636.53	1.19	-14357	-18475	669	652	641	624	613	646	618	552	190	500	440	1	1	110432108	701	1.31	0.42	12	0.09	485.00	1505.00	745	20230119	-14.77	421	20221013	50.83	745	-14.77	20230119	495	28.28	20230102	745	-14.77	20230119	421	50.83	20221013	0.23	N	004870	500	552 억	1315627	N	N	495	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History