KissMeData/010040/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160235	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3605	60	2	1.69	729595760	205871	53.76	3545	3620	3450	4605	2485	3545	3543.82	0.17	0	-6291	3795	3670	3595	3470	3395	3632	3432	205	1060	500	2480	5	1	41067062	1480	180.25	0.60	12	0.50	20.00	6028.00	4970	20230503	-27.46	2590	20221013	39.19	4970	-27.46	20230503	2675	34.77	20230104	4970	-27.46	20230503	2590	39.19	20221013	2.68	N	010040	500	205 억	70937	N	N	3	N	N
3	20230630	150235	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3610	65	2	1.83	661183465	186875	48.80	3545	3620	3450	4605	2485	3545	3538.11	0.17	0	-8614	3795	3670	3595	3470	3395	3632	3432	205	1060	500	2480	5	1	41067062	1483	180.50	0.60	12	0.46	20.00	6028.00	4970	20230503	-27.36	2590	20221013	39.38	4970	-27.36	20230503	2675	34.95	20230104	4970	-27.36	20230503	2590	39.38	20221013	2.68	N	010040	500	205 억	70937	N	N	3	N	N
4	20230630	140236	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3580	35	2	0.99	549104830	155763	40.68	3545	3590	3450	4605	2485	3545	3525.26	0.17	0	-234	3795	3670	3595	3470	3395	3632	3432	205	1060	500	2480	5	1	41067062	1470	179.00	0.59	12	0.38	20.00	6028.00	4970	20230503	-27.97	2590	20221013	38.22	4970	-27.97	20230503	2675	33.83	20230104	4970	-27.97	20230503	2590	38.22	20221013	2.68	N	010040	500	205 억	70937	N	N	3	N	N
5	20230630	130236	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3570	25	2	0.71	525066530	149033	38.92	3545	3590	3450	4605	2485	3545	3523.16	0.17	0	-234	3795	3670	3595	3470	3395	3632	3432	205	1060	500	2480	5	1	41067062	1466	178.50	0.59	12	0.36	20.00	6028.00	4970	20230503	-28.17	2590	20221013	37.84	4970	-28.17	20230503	2675	33.46	20230104	4970	-28.17	20230503	2590	37.84	20221013	2.68	N	010040	500	205 억	70937	N	N	3	N	N
6	20230630	120235	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3550	5	2	0.14	427843065	121702	31.78	3545	3580	3450	4605	2485	3545	3515.50	0.17	0	2153	3795	3670	3595	3470	3395	3632	3432	205	1060	500	2480	5	1	41067062	1458	177.50	0.59	12	0.30	20.00	6028.00	4970	20230503	-28.57	2590	20221013	37.07	4970	-28.57	20230503	2675	32.71	20230104	4970	-28.57	20230503	2590	37.07	20221013	2.68	N	010040	500	205 억	70937	N	N	3	N	N
7	20230630	110236	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3555	10	2	0.28	370838350	105642	27.59	3545	3560	3450	4605	2485	3545	3510.33	0.17	0	11250	3795	3670	3595	3470	3395	3632	3432	205	1060	500	2480	5	1	41067062	1460	177.75	0.59	12	0.26	20.00	6028.00	4970	20230503	-28.47	2590	20221013	37.26	4970	-28.47	20230503	2675	32.90	20230104	4970	-28.47	20230503	2590	37.26	20221013	2.68	N	010040	500	205 억	70937	N	N	3	N	N
8	20230630	100235	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3495	-50	5	-1.41	262036630	74872	19.55	3545	3555	3450	4605	2485	3545	3499.79	0.17	0	18372	3795	3670	3595	3470	3395	3632	3432	205	1060	500	2480	5	1	41067062	1435	174.75	0.58	12	0.18	20.00	6028.00	4970	20230503	-29.68	2590	20221013	34.94	4970	-29.68	20230503	2675	30.65	20230104	4970	-29.68	20230503	2590	34.94	20221013	2.68	N	010040	500	205 억	70937	N	N	3	N	N
9	20230630	090237	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3530	-15	5	-0.42	13497455	3808	0.99	3545	3555	3530	4605	2485	3545	3544.50	0.17	0	-78	3795	3670	3595	3470	3395	3632	3432	205	1060	500	2480	5	1	41067062	1450	176.50	0.59	12	0.01	20.00	6028.00	4970	20230503	-28.97	2590	20221013	36.29	4970	-28.97	20230503	2675	31.96	20230104	4970	-28.97	20230503	2590	36.29	20221013	2.68	N	010040	500	205 억	70937	N	N	3	N	N
10	20230629	160235	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3545	-170	5	-4.58	1368549690	378084	59.19	3720	3720	3520	4825	2605	3715	3620.66	0.14	0	13280	3968	3841	3768	3641	3568	3805	3605	205	1110	500	2600	5	1	41067062	1456	177.25	0.59	12	0.92	20.00	6028.00	4970	20230503	-28.67	2590	20221013	36.87	4970	-28.67	20230503	2675	32.52	20230104	4970	-28.67	20230503	2590	36.87	20221013	2.60	N	010040	500	205 억	56628	N	N	3	N	N
11	20230629	150234	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3540	-175	5	-4.71	1234654160	340339	53.28	3720	3720	3520	4825	2605	3715	3627.72	0.14	0	-2557	3968	3841	3768	3641	3568	3805	3605	205	1110	500	2600	5	1	41067062	1454	177.00	0.59	12	0.83	20.00	6028.00	4970	20230503	-28.77	2590	20221013	36.68	4970	-28.77	20230503	2675	32.34	20230104	4970	-28.77	20230503	2590	36.68	20221013	2.60	N	010040	500	205 억	56628	N	N	1	N	N
12	20230629	140234	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3585	-130	5	-3.50	1022414630	280583	43.92	3720	3720	3545	4825	2605	3715	3643.89	0.14	0	-10508	3968	3841	3768	3641	3568	3805	3605	205	1110	500	2600	5	1	41067062	1472	179.25	0.59	12	0.68	20.00	6028.00	4970	20230503	-27.87	2590	20221013	38.42	4970	-27.87	20230503	2675	34.02	20230104	4970	-27.87	20230503	2590	38.42	20221013	2.60	N	010040	500	205 억	56628	N	N	1	N	N
13	20230629	130234	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3625	-90	5	-2.42	783918970	214130	33.52	3720	3720	3620	4825	2605	3715	3660.95	0.14	0	-13020	3968	3841	3768	3641	3568	3805	3605	205	1110	500	2600	5	1	41067062	1489	181.25	0.60	12	0.52	20.00	6028.00	4970	20230503	-27.06	2590	20221013	39.96	4970	-27.06	20230503	2675	35.51	20230104	4970	-27.06	20230503	2590	39.96	20221013	2.60	N	010040	500	205 억	56628	N	N	1	N	N
14	20230629	120235	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3635	-80	5	-2.15	644818575	175868	27.53	3720	3720	3630	4825	2605	3715	3666.49	0.14	0	-6080	3968	3841	3768	3641	3568	3805	3605	205	1110	500	2600	5	1	41067062	1493	181.75	0.60	12	0.43	20.00	6028.00	4970	20230503	-26.86	2590	20221013	40.35	4970	-26.86	20230503	2675	35.89	20230104	4970	-26.86	20230503	2590	40.35	20221013	2.60	N	010040	500	205 억	56628	N	N	1	N	N
15	20230629	110235	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3660	-55	5	-1.48	464983980	126523	19.81	3720	3720	3655	4825	2605	3715	3675.09	0.14	0	576	3968	3841	3768	3641	3568	3805	3605	205	1110	500	2600	5	1	41067062	1503	183.00	0.61	12	0.31	20.00	6028.00	4970	20230503	-26.36	2590	20221013	41.31	4970	-26.36	20230503	2675	36.82	20230104	4970	-26.36	20230503	2590	41.31	20221013	2.60	N	010040	500	205 억	56628	N	N	1	N	N
16	20230629	100235	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3695	-20	5	-0.54	325761735	88585	13.87	3720	3720	3655	4825	2605	3715	3677.39	0.14	0	7137	3968	3841	3768	3641	3568	3805	3605	205	1110	500	2600	5	1	41067062	1517	184.75	0.61	12	0.22	20.00	6028.00	4970	20230503	-25.65	2590	20221013	42.66	4970	-25.65	20230503	2675	38.13	20230104	4970	-25.65	20230503	2590	42.66	20221013	2.60	N	010040	500	205 억	56628	N	N	1	N	N
17	20230629	090235	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3670	-45	5	-1.21	61271610	16592	2.60	3720	3720	3660	4825	2605	3715	3692.84	0.14	0	-1311	3968	3841	3768	3641	3568	3805	3605	205	1110	500	2600	5	1	41067062	1507	183.50	0.61	12	0.04	20.00	6028.00	4970	20230503	-26.16	2590	20221013	41.70	4970	-26.16	20230503	2675	37.20	20230104	4970	-26.16	20230503	2590	41.70	20221013	2.60	N	010040	500	205 억	56628	N	N	1	N	N
18	20230628	160233	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3715	-90	5	-2.37	2400176850	633735	29.41	3840	3895	3695	4945	2665	3805	3787.67	0.17	0	-12999	4045	3925	3825	3705	3605	3875	3655	205	1140	500	2660	5	1	41067062	1526	185.75	0.62	12	1.54	20.00	6028.00	4970	20230503	-25.25	2590	20221013	43.44	4970	-25.25	20230503	2675	38.88	20230104	4970	-25.25	20230503	2590	43.44	20221013	2.62	N	010040	500	205 억	71769	N	N	1	N	N
19	20230628	150234	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3700	-105	5	-2.76	2233111310	588741	27.32	3840	3895	3695	4945	2665	3805	3793.03	0.17	0	-19666	4045	3925	3825	3705	3605	3875	3655	205	1140	500	2660	5	1	41067062	1519	185.00	0.61	12	1.43	20.00	6028.00	4970	20230503	-25.55	2590	20221013	42.86	4970	-25.55	20230503	2675	38.32	20230104	4970	-25.55	20230503	2590	42.86	20221013	2.62	N	010040	500	205 억	71769	N	N	2	N	N
20	20230628	140234	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3735	-70	5	-1.84	1971126860	518325	24.06	3840	3895	3730	4945	2665	3805	3802.88	0.17	0	-21254	4045	3925	3825	3705	3605	3875	3655	205	1140	500	2660	5	1	41067062	1534	186.75	0.62	12	1.26	20.00	6028.00	4970	20230503	-24.85	2590	20221013	44.21	4970	-24.85	20230503	2675	39.63	20230104	4970	-24.85	20230503	2590	44.21	20221013	2.62	N	010040	500	205 억	71769	N	N	2	N	N
21	20230628	130233	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3770	-35	5	-0.92	1681481830	441095	20.47	3840	3895	3750	4945	2665	3805	3812.06	0.17	0	-17530	4045	3925	3825	3705	3605	3875	3655	205	1140	500	2660	5	1	41067062	1548	188.50	0.63	12	1.07	20.00	6028.00	4970	20230503	-24.14	2590	20221013	45.56	4970	-24.14	20230503	2675	40.93	20230104	4970	-24.14	20230503	2590	45.56	20221013	2.62	N	010040	500	205 억	71769	N	N	2	N	N
22	20230628	120216	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3775	-30	5	-0.79	1528511880	400487	18.59	3840	3895	3750	4945	2665	3805	3816.63	0.17	0	-8520	4045	3925	3825	3705	3605	3875	3655	205	1140	500	2660	5	1	41067062	1550	188.75	0.63	12	0.98	20.00	6028.00	4970	20230503	-24.04	2590	20221013	45.75	4970	-24.04	20230503	2675	41.12	20230104	4970	-24.04	20230503	2590	45.75	20221013	2.62	N	010040	500	205 억	71769	N	N	2	N	N
23	20230628	110235	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3775	-30	5	-0.79	1425212520	373024	17.31	3840	3895	3755	4945	2665	3805	3820.70	0.17	0	-4947	4045	3925	3825	3705	3605	3875	3655	205	1140	500	2660	5	1	41067062	1550	188.75	0.63	12	0.91	20.00	6028.00	4970	20230503	-24.04	2590	20221013	45.75	4970	-24.04	20230503	2675	41.12	20230104	4970	-24.04	20230503	2590	45.75	20221013	2.62	N	010040	500	205 억	71769	N	N	2	N	N
24	20230628	100233	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3775	-30	5	-0.79	1182762880	308656	14.32	3840	3895	3760	4945	2665	3805	3831.98	0.17	0	1213	4045	3925	3825	3705	3605	3875	3655	205	1140	500	2660	5	1	41067062	1550	188.75	0.63	12	0.75	20.00	6028.00	4970	20230503	-24.04	2590	20221013	45.75	4970	-24.04	20230503	2675	41.12	20230104	4970	-24.04	20230503	2590	45.75	20221013	2.62	N	010040	500	205 억	71769	N	N	2	N	N
25	20230628	090233	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3825	20	2	0.53	99019900	25870	1.20	3840	3850	3810	4945	2665	3805	3827.60	0.17	0	786	4045	3925	3825	3705	3605	3875	3655	205	1140	500	2660	5	1	41067062	1571	191.25	0.63	12	0.06	20.00	6028.00	4970	20230503	-23.04	2590	20221013	47.68	4970	-23.04	20230503	2675	42.99	20230104	4970	-23.04	20230503	2590	47.68	20221013	2.62	N	010040	500	205 억	71769	N	N	2	N	N
26	20230627	160234	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3805	0	3	0.00	8204668735	2141954	306.72	3880	3945	3725	4945	2665	3805	3830.52	0.71	0	-221441	4001	3902	3771	3672	3541	3952	3722	205	1140	500	2660	5	1	41067062	1563	190.25	0.63	12	5.22	20.00	6028.00	4970	20230503	-23.44	2590	20221013	46.91	4970	-23.44	20230503	2675	42.24	20230104	4970	-23.44	20230503	2590	46.91	20221013	2.60	N	010040	500	205 억	291573	N	N	2	N	N
27	20230627	150235	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3810	5	2	0.13	8014272230	2091995	299.57	3880	3945	3725	4945	2665	3805	3830.92	0.71	0	-226954	4001	3902	3771	3672	3541	3952	3722	205	1140	500	2660	5	1	41067062	1565	190.50	0.63	12	5.09	20.00	6028.00	4970	20230503	-23.34	2590	20221013	47.10	4970	-23.34	20230503	2675	42.43	20230104	4970	-23.34	20230503	2590	47.10	20221013	2.60	N	010040	500	205 억	291573	N	N	13	N	N
28	20230627	140236	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3830	25	2	0.66	7133699645	1861415	266.55	3880	3945	3725	4945	2665	3805	3832.41	0.71	0	-200165	4001	3902	3771	3672	3541	3952	3722	205	1140	500	2660	5	1	41067062	1573	191.50	0.64	12	4.53	20.00	6028.00	4970	20230503	-22.94	2590	20221013	47.88	4970	-22.94	20230503	2675	43.18	20230104	4970	-22.94	20230503	2590	47.88	20221013	2.60	N	010040	500	205 억	291573	N	N	13	N	N
29	20230627	130237	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3775	-30	5	-0.79	5067006355	1321734	189.27	3880	3945	3725	4945	2665	3805	3833.61	0.71	0	-124782	4001	3902	3771	3672	3541	3952	3722	205	1140	500	2660	5	1	41067062	1550	188.75	0.63	12	3.22	20.00	6028.00	4970	20230503	-24.04	2590	20221013	45.75	4970	-24.04	20230503	2675	41.12	20230104	4970	-24.04	20230503	2590	45.75	20221013	2.60	N	010040	500	205 억	291573	N	N	13	N	N
30	20230627	120237	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3770	-35	5	-0.92	4852530220	1264702	181.10	3880	3945	3725	4945	2665	3805	3836.90	0.71	0	-115120	4001	3902	3771	3672	3541	3952	3722	205	1140	500	2660	5	1	41067062	1548	188.50	0.63	12	3.08	20.00	6028.00	4970	20230503	-24.14	2590	20221013	45.56	4970	-24.14	20230503	2675	40.93	20230104	4970	-24.14	20230503	2590	45.56	20221013	2.60	N	010040	500	205 억	291573	N	N	13	N	N
31	20230627	110236	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3830	25	2	0.66	4438128505	1155298	165.43	3880	3945	3725	4945	2665	3805	3841.54	0.71	0	-112757	4001	3902	3771	3672	3541	3952	3722	205	1140	500	2660	5	1	41067062	1573	191.50	0.64	12	2.81	20.00	6028.00	4970	20230503	-22.94	2590	20221013	47.88	4970	-22.94	20230503	2675	43.18	20230104	4970	-22.94	20230503	2590	47.88	20221013	2.60	N	010040	500	205 억	291573	N	N	13	N	N
32	20230627	100232	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3785	-20	5	-0.53	2118098860	552570	79.13	3880	3925	3725	4945	2665	3805	3833.18	0.71	0	-101015	4001	3902	3771	3672	3541	3952	3722	205	1140	500	2660	5	1	41067062	1554	189.25	0.63	12	1.35	20.00	6028.00	4970	20230503	-23.84	2590	20221013	46.14	4970	-23.84	20230503	2675	41.50	20230104	4970	-23.84	20230503	2590	46.14	20221013	2.60	N	010040	500	205 억	291573	N	N	13	N	N
33	20230627	090234	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3920	115	2	3.02	549182800	141879	20.32	3880	3920	3805	4945	2665	3805	3870.78	0.71	0	-18522	4001	3902	3771	3672	3541	3952	3722	205	1140	500	2660	5	1	41067062	1610	196.00	0.65	12	0.35	20.00	6028.00	4970	20230503	-21.13	2590	20221013	51.35	4970	-21.13	20230503	2675	46.54	20230104	4970	-21.13	20230503	2590	51.35	20221013	2.60	N	010040	500	205 억	291573	N	N	13	N	N
34	20230626	160233	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3805	105	2	2.84	2280746810	600612	94.39	3665	3870	3640	4810	2590	3700	3797.62	0.64	0	36559	3870	3785	3735	3650	3600	3760	3625	205	1110	500	2590	5	1	41067062	1563	190.25	0.63	12	1.46	20.00	6028.00	4970	20230503	-23.44	2590	20221013	46.91	4970	-23.44	20230503	2675	42.24	20230104	4970	-23.44	20230503	2590	46.91	20221013	2.59	N	010040	500	205 억	261668	N	N	13	N	N
35	20230626	150235	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3815	115	2	3.11	2094032135	551510	86.68	3665	3870	3640	4810	2590	3700	3797.19	0.64	0	33226	3870	3785	3735	3650	3600	3760	3625	205	1110	500	2590	5	1	41067062	1567	190.75	0.63	12	1.34	20.00	6028.00	4970	20230503	-23.24	2590	20221013	47.30	4970	-23.24	20230503	2675	42.62	20230104	4970	-23.24	20230503	2590	47.30	20221013	2.59	N	010040	500	205 억	261668	N	N	56	N	N
36	20230626	140234	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3810	110	2	2.97	1904013580	501752	78.86	3665	3870	3640	4810	2590	3700	3795.04	0.64	0	33966	3870	3785	3735	3650	3600	3760	3625	205	1110	500	2590	5	1	41067062	1565	190.50	0.63	12	1.22	20.00	6028.00	4970	20230503	-23.34	2590	20221013	47.10	4970	-23.34	20230503	2675	42.43	20230104	4970	-23.34	20230503	2590	47.10	20221013	2.59	N	010040	500	205 억	261668	N	N	56	N	N
37	20230626	130234	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3800	100	2	2.70	1661279645	438071	68.85	3665	3870	3640	4810	2590	3700	3792.60	0.64	0	28250	3870	3785	3735	3650	3600	3760	3625	205	1110	500	2590	5	1	41067062	1561	190.00	0.63	12	1.07	20.00	6028.00	4970	20230503	-23.54	2590	20221013	46.72	4970	-23.54	20230503	2675	42.06	20230104	4970	-23.54	20230503	2590	46.72	20221013	2.59	N	010040	500	205 억	261668	N	N	56	N	N
38	20230626	120232	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3805	105	2	2.84	1538045330	405599	63.74	3665	3870	3640	4810	2590	3700	3792.40	0.64	0	22436	3870	3785	3735	3650	3600	3760	3625	205	1110	500	2590	5	1	41067062	1563	190.25	0.63	12	0.99	20.00	6028.00	4970	20230503	-23.44	2590	20221013	46.91	4970	-23.44	20230503	2675	42.24	20230104	4970	-23.44	20230503	2590	46.91	20221013	2.59	N	010040	500	205 억	261668	N	N	56	N	N
39	20230626	110233	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3790	90	2	2.43	1385054490	365505	57.44	3665	3870	3640	4810	2590	3700	3789.82	0.64	0	21110	3870	3785	3735	3650	3600	3760	3625	205	1110	500	2590	5	1	41067062	1556	189.50	0.63	12	0.89	20.00	6028.00	4970	20230503	-23.74	2590	20221013	46.33	4970	-23.74	20230503	2675	41.68	20230104	4970	-23.74	20230503	2590	46.33	20221013	2.59	N	010040	500	205 억	261668	N	N	56	N	N
40	20230626	100233	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3855	155	2	4.19	684763595	182209	28.64	3665	3870	3640	4810	2590	3700	3758.64	0.64	0	7232	3870	3785	3735	3650	3600	3760	3625	205	1110	500	2590	5	1	41067062	1583	192.75	0.64	12	0.44	20.00	6028.00	4970	20230503	-22.43	2590	20221013	48.84	4970	-22.43	20230503	2675	44.11	20230104	4970	-22.43	20230503	2590	48.84	20221013	2.59	N	010040	500	205 억	261668	N	N	56	N	N
41	20230626	090233	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3685	-15	5	-0.41	43281820	11798	1.85	3665	3690	3650	4810	2590	3700	3663.61	0.64	0	591	3870	3785	3735	3650	3600	3760	3625	205	1110	500	2590	5	1	41067062	1513	184.25	0.61	12	0.03	20.00	6028.00	4970	20230503	-25.86	2590	20221013	42.28	4970	-25.86	20230503	2675	37.76	20230104	4970	-25.86	20230503	2590	42.28	20221013	2.59	N	010040	500	205 억	261668	N	N	56	N	N
42	20230623	152909	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3705	-100	5	-2.63	2211998870	592258	67.78	3790	3820	3685	4945	2665	3805	3734.83	0.62	0	4804	4015	3910	3850	3745	3685	3880	3715	205	1140	500	2660	5	1	41067062	1522	185.25	0.61	12	1.44	20.00	6028.00	4970	20230503	-25.45	2590	20221013	43.05	4970	-25.45	20230503	2675	38.50	20230104	4970	-25.45	20230503	2590	43.05	20221013	2.66	N	010040	500	205 억	254944	N	N	15	N	N
43	20230623	140212	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3720	-85	5	-2.23	1892162015	506414	57.96	3790	3820	3685	4945	2665	3805	3736.37	0.62	0	4829	4015	3910	3850	3745	3685	3880	3715	205	1140	500	2660	5	1	41067062	1528	186.00	0.62	12	1.23	20.00	6028.00	4970	20230503	-25.15	2590	20221013	43.63	4970	-25.15	20230503	2675	39.07	20230104	4970	-25.15	20230503	2590	43.63	20221013	2.66	N	010040	500	205 억	254944	N	N	15	N	N
44	20230622	160106	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3805	-95	5	-2.44	3324368460	865013	7.66	3840	3955	3790	5070	2730	3900	3843.12	0.66	0	-19274	4640	4270	3895	3525	3150	4455	3710	205	1170	500	2730	5	1	41067062	1563	190.25	0.63	12	2.11	20.00	6028.00	4970	20230503	-23.44	2590	20221013	46.91	4970	-23.44	20230503	2675	42.24	20230104	4970	-23.44	20230503	2590	46.91	20221013	2.65	N	010040	500	205 억	271552	N	N	15	N	N
45	20230622	150103	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3800	-100	5	-2.56	3090008795	803362	7.12	3840	3955	3795	5070	2730	3900	3846.29	0.66	0	-6364	4640	4270	3895	3525	3150	4455	3710	205	1170	500	2730	5	1	41067062	1561	190.00	0.63	12	1.96	20.00	6028.00	4970	20230503	-23.54	2590	20221013	46.72	4970	-23.54	20230503	2675	42.06	20230104	4970	-23.54	20230503	2590	46.72	20221013	2.65	N	010040	500	205 억	271552	N	N	614	N	N
46	20230622	140622	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3830	-70	5	-1.79	2778579150	721635	6.39	3840	3955	3795	5070	2730	3900	3850.34	0.66	0	10785	4640	4270	3895	3525	3150	4455	3710	205	1170	500	2730	5	1	41067062	1573	191.50	0.64	12	1.76	20.00	6028.00	4970	20230503	-22.94	2590	20221013	47.88	4970	-22.94	20230503	2675	43.18	20230104	4970	-22.94	20230503	2590	47.88	20221013	2.65	N	010040	500	205 억	271552	N	N	614	N	N
47	20230622	130820	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3850	-50	5	-1.28	2558516460	664293	5.88	3840	3955	3795	5070	2730	3900	3851.43	0.66	0	35237	4640	4270	3895	3525	3150	4455	3710	205	1170	500	2730	5	1	41067062	1581	192.50	0.64	12	1.62	20.00	6028.00	4970	20230503	-22.54	2590	20221013	48.65	4970	-22.54	20230503	2675	43.93	20230104	4970	-22.54	20230503	2590	48.65	20221013	2.65	N	010040	500	205 억	271552	N	N	614	N	N
48	20230622	120834	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3845	-55	5	-1.41	2311512590	599858	5.31	3840	3955	3795	5070	2730	3900	3853.37	0.66	0	20257	4640	4270	3895	3525	3150	4455	3710	205	1170	500	2730	5	1	41067062	1579	192.25	0.64	12	1.46	20.00	6028.00	4970	20230503	-22.64	2590	20221013	48.46	4970	-22.64	20230503	2675	43.74	20230104	4970	-22.64	20230503	2590	48.46	20221013	2.65	N	010040	500	205 억	271552	N	N	614	N	N
49	20230622	110939	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3875	-25	5	-0.64	2082060025	540229	4.79	3840	3955	3795	5070	2730	3900	3853.96	0.66	0	25012	4640	4270	3895	3525	3150	4455	3710	205	1170	500	2730	5	1	41067062	1591	193.75	0.64	12	1.32	20.00	6028.00	4970	20230503	-22.03	2590	20221013	49.61	4970	-22.03	20230503	2675	44.86	20230104	4970	-22.03	20230503	2590	49.61	20221013	2.65	N	010040	500	205 억	271552	N	N	614	N	N
50	20230622	100148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3830	-70	5	-1.79	1645917020	426870	3.78	3840	3955	3795	5070	2730	3900	3855.69	0.66	0	16188	4640	4270	3895	3525	3150	4455	3710	205	1170	500	2730	5	1	41067062	1573	191.50	0.64	12	1.04	20.00	6028.00	4970	20230503	-22.94	2590	20221013	47.88	4970	-22.94	20230503	2675	43.18	20230104	4970	-22.94	20230503	2590	47.88	20221013	2.65	N	010040	500	205 억	271552	N	N	614	N	N
51	20230622	090421	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3885	-15	5	-0.38	383918940	100123	0.89	3840	3885	3795	5070	2730	3900	3833.93	0.66	0	4084	4640	4270	3895	3525	3150	4455	3710	205	1170	500	2730	5	1	41067062	1595	194.25	0.64	12	0.24	20.00	6028.00	4970	20230503	-21.83	2590	20221013	50.00	4970	-21.83	20230503	2675	45.23	20230104	4970	-21.83	20230503	2590	50.00	20221013	2.65	N	010040	500	205 억	271552	N	N	614	N	N
52	20230621	160934	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3900	335	2	9.40	45354573255	11239380	4441.76	3530	4265	3520	4630	2500	3565	4035.38	0.40	0	89175	3815	3690	3615	3490	3415	3652	3452	205	1065	500	2490	5	1	41067062	1602	195.00	0.65	12	27.37	20.00	6028.00	4970	20230503	-21.53	2590	20221013	50.58	4970	-21.53	20230503	2675	45.79	20230104	4970	-21.53	20230503	2590	50.58	20221013	2.71	N	010040	500	205 억	164405	N	N	614	N	N
53	20230621	150418	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3870	305	2	8.56	44762599300	11086598	4381.38	3530	4265	3520	4630	2500	3565	4037.54	0.40	0	105836	3815	3690	3615	3490	3415	3652	3452	205	1065	500	2490	5	1	41067062	1589	193.50	0.64	12	27.00	20.00	6028.00	4970	20230503	-22.13	2590	20221013	49.42	4970	-22.13	20230503	2675	44.67	20230104	4970	-22.13	20230503	2590	49.42	20221013	2.71	N	010040	500	205 억	164405	N	N	16	N	N
54	20230621	141011	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3870	305	2	8.56	43683276600	10806001	4270.49	3530	4265	3520	4630	2500	3565	4042.50	0.40	0	39979	3815	3690	3615	3490	3415	3652	3452	205	1065	500	2490	5	1	41067062	1589	193.50	0.64	12	26.31	20.00	6028.00	4970	20230503	-22.13	2590	20221013	49.42	4970	-22.13	20230503	2675	44.67	20230104	4970	-22.13	20230503	2590	49.42	20221013	2.71	N	010040	500	205 억	164405	N	N	16	N	N
55	20230621	130136	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3915	350	2	9.82	40444689410	9988827	3947.54	3530	4265	3520	4630	2500	3565	4048.99	0.40	0	35560	3815	3690	3615	3490	3415	3652	3452	205	1065	500	2490	5	1	41067062	1608	195.75	0.65	12	24.32	20.00	6028.00	4970	20230503	-21.23	2590	20221013	51.16	4970	-21.23	20230503	2675	46.36	20230104	4970	-21.23	20230503	2590	51.16	20221013	2.71	N	010040	500	205 억	164405	N	N	16	N	N
56	20230621	120744	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3900	335	2	9.40	39555327100	9759879	3857.07	3530	4265	3520	4630	2500	3565	4052.85	0.40	0	-25232	3815	3690	3615	3490	3415	3652	3452	205	1065	500	2490	5	1	41067062	1602	195.00	0.65	12	23.77	20.00	6028.00	4970	20230503	-21.53	2590	20221013	50.58	4970	-21.53	20230503	2675	45.79	20230104	4970	-21.53	20230503	2590	50.58	20221013	2.71	N	010040	500	205 억	164405	N	N	16	N	N
57	20230621	110802	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	4000	435	2	12.20	36514409070	8988917	3552.38	3530	4265	3520	4630	2500	3565	4062.16	0.40	0	-123172	3815	3690	3615	3490	3415	3652	3452	205	1065	500	2490	5	1	41067062	1643	200.00	0.66	12	21.89	20.00	6028.00	4970	20230503	-19.52	2590	20221013	54.44	4970	-19.52	20230503	2675	49.53	20230104	4970	-19.52	20230503	2590	54.44	20221013	2.71	N	010040	500	205 억	164405	N	N	16	N	N
58	20230621	100414	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	4095	530	2	14.87	22796561515	5658254	2236.12	3530	4200	3520	4630	2500	3565	4028.90	0.40	0	-133159	3815	3690	3615	3490	3415	3652	3452	205	1065	500	2490	5	1	41067062	1682	204.75	0.68	12	13.78	20.00	6028.00	4970	20230503	-17.61	2590	20221013	58.11	4970	-17.61	20230503	2675	53.08	20230104	4970	-17.61	20230503	2590	58.11	20221013	2.71	N	010040	500	205 억	164405	N	N	16	N	N
59	20230621	090229	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3535	-30	5	-0.84	19094895	5408	2.14	3530	3565	3530	4630	2500	3565	3530.86	0.40	0	-768	3815	3690	3615	3490	3415	3652	3452	205	1065	500	2490	5	1	41067062	1452	176.75	0.59	12	0.01	20.00	6028.00	4970	20230503	-28.87	2590	20221013	36.49	4970	-28.87	20230503	2675	32.15	20230104	4970	-28.87	20230503	2590	36.49	20221013	2.71	N	010040	500	205 억	164405	N	N	16	N	N
60	20230620	160739	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3565	-95	5	-2.60	905789195	250018	92.23	3660	3740	3540	4755	2565	3660	3623.11	0.42	0	-2597	3806	3732	3681	3607	3556	3707	3582	205	1095	500	2560	5	1	41067062	1464	178.25	0.59	12	0.61	20.00	6028.00	4970	20230503	-28.27	2590	20221013	37.64	4970	-28.27	20230503	2675	33.27	20230104	4970	-28.27	20230503	2590	37.64	20221013	2.83	N	010040	500	205 억	172444	N	N	16	N	N
61	20230620	150112	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3565	-95	5	-2.60	862757665	237923	87.77	3660	3740	3540	4755	2565	3660	3626.21	0.42	0	-5687	3806	3732	3681	3607	3556	3707	3582	205	1095	500	2560	5	1	41067062	1464	178.25	0.59	12	0.58	20.00	6028.00	4970	20230503	-28.27	2590	20221013	37.64	4970	-28.27	20230503	2675	33.27	20230104	4970	-28.27	20230503	2590	37.64	20221013	2.83	N	010040	500	205 억	172444	N	N	22	N	N
62	20230620	140857	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3585	-75	5	-2.05	745253680	204963	75.61	3660	3740	3575	4755	2565	3660	3636.04	0.42	0	-7675	3806	3732	3681	3607	3556	3707	3582	205	1095	500	2560	5	1	41067062	1472	179.25	0.59	12	0.50	20.00	6028.00	4970	20230503	-27.87	2590	20221013	38.42	4970	-27.87	20230503	2675	34.02	20230104	4970	-27.87	20230503	2590	38.42	20221013	2.83	N	010040	500	205 억	172444	N	N	22	N	N
63	20230620	130934	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3585	-75	5	-2.05	600040465	164569	60.71	3660	3740	3585	4755	2565	3660	3646.13	0.42	0	-1147	3806	3732	3681	3607	3556	3707	3582	205	1095	500	2560	5	1	41067062	1472	179.25	0.59	12	0.40	20.00	6028.00	4970	20230503	-27.87	2590	20221013	38.42	4970	-27.87	20230503	2675	34.02	20230104	4970	-27.87	20230503	2590	38.42	20221013	2.83	N	010040	500	205 억	172444	N	N	22	N	N
64	20230620	120118	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3625	-35	5	-0.96	504399585	138045	50.93	3660	3740	3610	4755	2565	3660	3653.88	0.42	0	8860	3806	3732	3681	3607	3556	3707	3582	205	1095	500	2560	5	1	41067062	1489	181.25	0.60	12	0.34	20.00	6028.00	4970	20230503	-27.06	2590	20221013	39.96	4970	-27.06	20230503	2675	35.51	20230104	4970	-27.06	20230503	2590	39.96	20221013	2.83	N	010040	500	205 억	172444	N	N	22	N	N
65	20230620	110649	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3645	-15	5	-0.41	366177165	99941	36.87	3660	3740	3620	4755	2565	3660	3663.93	0.42	0	4752	3806	3732	3681	3607	3556	3707	3582	205	1095	500	2560	5	1	41067062	1497	182.25	0.60	12	0.24	20.00	6028.00	4970	20230503	-26.66	2590	20221013	40.73	4970	-26.66	20230503	2675	36.26	20230104	4970	-26.66	20230503	2590	40.73	20221013	2.83	N	010040	500	205 억	172444	N	N	22	N	N
66	20230620	100815	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3665	5	2	0.14	294425160	80281	29.62	3660	3740	3620	4755	2565	3660	3667.43	0.42	0	7078	3806	3732	3681	3607	3556	3707	3582	205	1095	500	2560	5	1	41067062	1505	183.25	0.61	12	0.20	20.00	6028.00	4970	20230503	-26.26	2590	20221013	41.51	4970	-26.26	20230503	2675	37.01	20230104	4970	-26.26	20230503	2590	41.51	20221013	2.83	N	010040	500	205 억	172444	N	N	22	N	N
67	20230620	090930	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3640	-20	5	-0.55	73139940	20093	7.41	3660	3665	3620	4755	2565	3660	3640.07	0.42	0	-1046	3806	3732	3681	3607	3556	3707	3582	205	1095	500	2560	5	1	41067062	1495	182.00	0.60	12	0.05	20.00	6028.00	4970	20230503	-26.76	2590	20221013	40.54	4970	-26.76	20230503	2675	36.07	20230104	4970	-26.76	20230503	2590	40.54	20221013	2.83	N	010040	500	205 억	172444	N	N	22	N	N
68	20230619	160614	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3660	-75	5	-2.01	991488955	269418	8.72	3690	3755	3630	4855	2615	3735	3680.01	0.31	0	45155	4158	3946	3723	3511	3288	4052	3617	205	1120	500	2610	5	1	41067062	1503	183.00	0.61	12	0.66	20.00	6028.00	4970	20230503	-26.36	2590	20221013	41.31	4970	-26.36	20230503	2675	36.82	20230104	4970	-26.36	20230503	2590	41.31	20221013	2.79	N	010040	500	205 억	125525	N	N	22	N	N
69	20230619	150201	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3645	-90	5	-2.41	937435045	254574	8.24	3690	3755	3645	4855	2615	3735	3682.20	0.31	0	45355	4158	3946	3723	3511	3288	4052	3617	205	1120	500	2610	5	1	41067062	1497	182.25	0.60	12	0.62	20.00	6028.00	4970	20230503	-26.66	2590	20221013	40.73	4970	-26.66	20230503	2675	36.26	20230104	4970	-26.66	20230503	2590	40.73	20221013	2.79	N	010040	500	205 억	125525	N	N	22	N	N
70	20230619	140604	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3650	-85	5	-2.28	865304300	234805	7.60	3690	3755	3650	4855	2615	3735	3685.03	0.31	0	44508	4158	3946	3723	3511	3288	4052	3617	205	1120	500	2610	5	1	41067062	1499	182.50	0.61	12	0.57	20.00	6028.00	4970	20230503	-26.56	2590	20221013	40.93	4970	-26.56	20230503	2675	36.45	20230104	4970	-26.56	20230503	2590	40.93	20221013	2.79	N	010040	500	205 억	125525	N	N	22	N	N
71	20230619	130123	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3670	-65	5	-1.74	706296740	191328	6.19	3690	3755	3655	4855	2615	3735	3691.36	0.31	0	37304	4158	3946	3723	3511	3288	4052	3617	205	1120	500	2610	5	1	41067062	1507	183.50	0.61	12	0.47	20.00	6028.00	4970	20230503	-26.16	2590	20221013	41.70	4970	-26.16	20230503	2675	37.20	20230104	4970	-26.16	20230503	2590	41.70	20221013	2.79	N	010040	500	205 억	125525	N	N	22	N	N
72	20230619	120540	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3670	-65	5	-1.74	640531175	173422	5.61	3690	3755	3655	4855	2615	3735	3693.29	0.31	0	36857	4158	3946	3723	3511	3288	4052	3617	205	1120	500	2610	5	1	41067062	1507	183.50	0.61	12	0.42	20.00	6028.00	4970	20230503	-26.16	2590	20221013	41.70	4970	-26.16	20230503	2675	37.20	20230104	4970	-26.16	20230503	2590	41.70	20221013	2.79	N	010040	500	205 억	125525	N	N	22	N	N
73	20230619	110509	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3675	-60	5	-1.61	590158810	159715	5.17	3690	3755	3655	4855	2615	3735	3694.87	0.31	0	36503	4158	3946	3723	3511	3288	4052	3617	205	1120	500	2610	5	1	41067062	1509	183.75	0.61	12	0.39	20.00	6028.00	4970	20230503	-26.06	2590	20221013	41.89	4970	-26.06	20230503	2675	37.38	20230104	4970	-26.06	20230503	2590	41.89	20221013	2.79	N	010040	500	205 억	125525	N	N	22	N	N
74	20230619	100218	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3695	-40	5	-1.07	490981345	132710	4.30	3690	3755	3655	4855	2615	3735	3699.44	0.31	0	27799	4158	3946	3723	3511	3288	4052	3617	205	1120	500	2610	5	1	41067062	1517	184.75	0.61	12	0.32	20.00	6028.00	4970	20230503	-25.65	2590	20221013	42.66	4970	-25.65	20230503	2675	38.13	20230104	4970	-25.65	20230503	2590	42.66	20221013	2.79	N	010040	500	205 억	125525	N	N	22	N	N
75	20230619	090932	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3750	15	2	0.40	178648960	48240	1.56	3690	3750	3660	4855	2615	3735	3702.80	0.31	0	3271	4158	3946	3723	3511	3288	4052	3617	205	1120	500	2610	5	1	41067062	1540	187.50	0.62	12	0.12	20.00	6028.00	4970	20230503	-24.55	2590	20221013	44.79	4970	-24.55	20230503	2675	40.19	20230104	4970	-24.55	20230503	2590	44.79	20221013	2.79	N	010040	500	205 억	125525	N	N	22	N	N
76	20230616	160150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3735	230	2	6.56	11634018220	3080080	1599.02	3500	3935	3500	4555	2455	3505	3777.23	0.39	0	-38245	3645	3575	3525	3455	3405	3550	3430	205	1050	500	2450	5	1	41067062	1534	186.75	0.62	12	7.50	20.00	6028.00	4970	20230503	-24.85	2590	20221013	44.21	4970	-24.85	20230503	2675	39.63	20230104	4970	-24.85	20230503	2590	44.21	20221013	2.77	N	010040	500	205 억	161831	N	N	22	N	N
77	20230616	150145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3695	190	2	5.42	11305062990	2991456	1553.01	3500	3935	3500	4555	2455	3505	3779.16	0.39	0	-54139	3645	3575	3525	3455	3405	3550	3430	205	1050	500	2450	5	1	41067062	1517	184.75	0.61	12	7.28	20.00	6028.00	4970	20230503	-25.65	2590	20221013	42.66	4970	-25.65	20230503	2675	38.13	20230104	4970	-25.65	20230503	2590	42.66	20221013	2.77	N	010040	500	205 억	161831	N	N	24	N	N
78	20230616	140830	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3675	170	2	4.85	10867394290	2872305	1491.15	3500	3935	3500	4555	2455	3505	3783.56	0.39	0	-63206	3645	3575	3525	3455	3405	3550	3430	205	1050	500	2450	5	1	41067062	1509	183.75	0.61	12	6.99	20.00	6028.00	4970	20230503	-26.06	2590	20221013	41.89	4970	-26.06	20230503	2675	37.38	20230104	4970	-26.06	20230503	2590	41.89	20221013	2.77	N	010040	500	205 억	161831	N	N	24	N	N
79	20230616	130711	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3700	195	2	5.56	10324948075	2724328	1414.33	3500	3935	3500	4555	2455	3505	3789.96	0.39	0	-102423	3645	3575	3525	3455	3405	3550	3430	205	1050	500	2450	5	1	41067062	1519	185.00	0.61	12	6.63	20.00	6028.00	4970	20230503	-25.55	2590	20221013	42.86	4970	-25.55	20230503	2675	38.32	20230104	4970	-25.55	20230503	2590	42.86	20221013	2.77	N	010040	500	205 억	161831	N	N	24	N	N
80	20230616	120321	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3730	225	2	6.42	8947450650	2351866	1220.97	3500	3935	3500	4555	2455	3505	3804.47	0.39	0	-118230	3645	3575	3525	3455	3405	3550	3430	205	1050	500	2450	5	1	41067062	1532	186.50	0.62	12	5.73	20.00	6028.00	4970	20230503	-24.95	2590	20221013	44.02	4970	-24.95	20230503	2675	39.44	20230104	4970	-24.95	20230503	2590	44.02	20221013	2.77	N	010040	500	205 억	161831	N	N	24	N	N
81	20230616	110236	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3575	70	2	2.00	247454125	69687	36.18	3500	3590	3500	4555	2455	3505	3551.27	0.39	0	1680	3645	3575	3525	3455	3405	3550	3430	205	1050	500	2450	5	1	41067062	1468	178.75	0.59	12	0.17	20.00	6028.00	4970	20230503	-28.07	2590	20221013	38.03	4970	-28.07	20230503	2675	33.64	20230104	4970	-28.07	20230503	2590	38.03	20221013	2.77	N	010040	500	205 억	161831	N	N	24	N	N
82	20230616	100523	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3545	40	2	1.14	165273230	46670	24.23	3500	3580	3500	4555	2455	3505	3541.71	0.39	0	5037	3645	3575	3525	3455	3405	3550	3430	205	1050	500	2450	5	1	41067062	1456	177.25	0.59	12	0.11	20.00	6028.00	4970	20230503	-28.67	2590	20221013	36.87	4970	-28.67	20230503	2675	32.52	20230104	4970	-28.67	20230503	2590	36.87	20221013	2.77	N	010040	500	205 억	161831	N	N	24	N	N
83	20230616	090859	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3540	35	2	1.00	56325910	15956	8.28	3500	3565	3500	4555	2455	3505	3530.90	0.39	0	-294	3645	3575	3525	3455	3405	3550	3430	205	1050	500	2450	5	1	41067062	1454	177.00	0.59	12	0.04	20.00	6028.00	4970	20230503	-28.77	2590	20221013	36.68	4970	-28.77	20230503	2675	32.34	20230104	4970	-28.77	20230503	2590	36.68	20221013	2.77	N	010040	500	205 억	161831	N	N	24	N	N
84	20230615	151004	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3540	20	2	0.57	599575695	170086	48.77	3530	3595	3475	4575	2465	3520	3525.13	0.39	0	-706	3736	3627	3561	3452	3386	3595	3420	205	1055	500	2460	5	1	41067062	1454	177.00	0.59	12	0.41	20.00	6028.00	4970	20230503	-28.77	2590	20221013	36.68	4970	-28.77	20230503	2675	32.34	20230104	4970	-28.77	20230503	2590	36.68	20221013	2.81	N	010040	500	205 억	160444	N	N	34	N	N
85	20230615	140353	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3515	-5	5	-0.14	553622705	157068	45.04	3530	3595	3475	4575	2465	3520	3524.73	0.39	0	-486	3736	3627	3561	3452	3386	3595	3420	205	1055	500	2460	5	1	41067062	1444	175.75	0.58	12	0.38	20.00	6028.00	4970	20230503	-29.28	2590	20221013	35.71	4970	-29.28	20230503	2675	31.40	20230104	4970	-29.28	20230503	2590	35.71	20221013	2.81	N	010040	500	205 억	160444	N	N	34	N	N
86	20230615	130619	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3535	15	2	0.43	524546235	148803	42.67	3530	3595	3475	4575	2465	3520	3525.11	0.39	0	1884	3736	3627	3561	3452	3386	3595	3420	205	1055	500	2460	5	1	41067062	1452	176.75	0.59	12	0.36	20.00	6028.00	4970	20230503	-28.87	2590	20221013	36.49	4970	-28.87	20230503	2675	32.15	20230104	4970	-28.87	20230503	2590	36.49	20221013	2.81	N	010040	500	205 억	160444	N	N	34	N	N
87	20230615	120433	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3490	-30	5	-0.85	473805640	134341	38.52	3530	3595	3475	4575	2465	3520	3526.89	0.39	0	-196	3736	3627	3561	3452	3386	3595	3420	205	1055	500	2460	5	1	41067062	1433	174.50	0.58	12	0.33	20.00	6028.00	4970	20230503	-29.78	2590	20221013	34.75	4970	-29.78	20230503	2675	30.47	20230104	4970	-29.78	20230503	2590	34.75	20221013	2.81	N	010040	500	205 억	160444	N	N	34	N	N
88	20230615	110743	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3515	-5	5	-0.14	345814295	97745	28.03	3530	3595	3495	4575	2465	3520	3537.92	0.39	0	19398	3736	3627	3561	3452	3386	3595	3420	205	1055	500	2460	5	1	41067062	1444	175.75	0.58	12	0.24	20.00	6028.00	4970	20230503	-29.28	2590	20221013	35.71	4970	-29.28	20230503	2675	31.40	20230104	4970	-29.28	20230503	2590	35.71	20221013	2.81	N	010040	500	205 억	160444	N	N	34	N	N
89	20230611	184924	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	3620	-30	5	-0.82	791281005	217163	67.96	3695	3705	3605	4745	2555	3650	3644.01	0.31	-38860	-32467	3820	3735	3665	3580	3510	3700	3545	205	1095	500	2550	5	1	41067062	1487	181.00	0.60	12	0.53	20.00	6028.00	4970	20230503	-27.16	2590	20221013	39.77	4970	-27.16	20230503	2675	35.33	20230104	4970	-27.16	20230503	2590	39.77	20221013	2.92	N	010040	500	205 억	127696	N	N	20	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History