KissMeData/010780/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	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	160259	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24950	50	2	0.20	460651750	18415	102.04	25000	25150	24850	32350	17450	24900	25015.03	6.67	3945	25300	25100	25000	24800	24700	25050	24750	154	7450	500	18420	50	1	30186976	7532	4.78	0.49	12	0.06	5216.00	51082.00	36200	20230725	-31.08	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36200	-31.08	20230725	23250	7.31	20240118	0.51	N	010780	500	154 억	2014349	N	N	454	N	N
3	20240628	150259	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	150	2	0.60	376509100	15045	83.37	25000	25150	24850	32350	17450	24900	25025.53	6.67	2849	25300	25100	25000	24800	24700	25050	24750	154	7450	500	18420	50	1	30186976	7562	4.80	0.49	12	0.05	5216.00	51082.00	36200	20230725	-30.80	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.51	N	010780	500	154 억	2014349	N	N	0	N	N
4	20240628	140258	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	150	2	0.60	305991850	12225	67.74	25000	25150	24850	32350	17450	24900	25030.01	6.67	2807	25300	25100	25000	24800	24700	25050	24750	154	7450	500	18420	50	1	30186976	7562	4.80	0.49	12	0.04	5216.00	51082.00	36200	20230725	-30.80	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.51	N	010780	500	154 억	2014349	N	N	0	N	N
5	20240628	130258	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	150	2	0.60	278739850	11137	61.71	25000	25150	24850	32350	17450	24900	25028.27	6.67	2696	25300	25100	25000	24800	24700	25050	24750	154	7450	500	18420	50	1	30186976	7562	4.80	0.49	12	0.04	5216.00	51082.00	36200	20230725	-30.80	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.51	N	010780	500	154 억	2014349	N	N	0	N	N
6	20240628	120258	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25000	100	2	0.40	258183300	10317	57.17	25000	25150	24850	32350	17450	24900	25025.04	6.67	2557	25300	25100	25000	24800	24700	25050	24750	154	7450	500	18420	50	1	30186976	7547	4.79	0.49	12	0.03	5216.00	51082.00	36200	20230725	-30.94	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	36200	-30.94	20230725	23250	7.53	20240118	0.51	N	010780	500	154 억	2014349	N	N	0	N	N
7	20240628	110256	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25000	100	2	0.40	231468250	9250	51.26	25000	25150	24850	32350	17450	24900	25023.59	6.67	2164	25300	25100	25000	24800	24700	25050	24750	154	7450	500	18420	50	1	30186976	7547	4.79	0.49	12	0.03	5216.00	51082.00	36200	20230725	-30.94	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	36200	-30.94	20230725	23250	7.53	20240118	0.51	N	010780	500	154 억	2014349	N	N	0	N	N
8	20240628	100254	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	150	2	0.60	162119900	6481	35.91	25000	25100	24850	32350	17450	24900	25014.64	6.67	1720	25300	25100	25000	24800	24700	25050	24750	154	7450	500	18420	50	1	30186976	7562	4.80	0.49	12	0.02	5216.00	51082.00	36200	20230725	-30.80	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.51	N	010780	500	154 억	2014349	N	N	0	N	N
9	20240628	090254	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24900	0	3	0.00	4636900	186	1.03	25000	25000	24900	32350	17450	24900	24929.57	6.67	-120	25300	25100	25000	24800	24700	25050	24750	154	7450	500	18420	50	1	30186976	7517	4.77	0.49	12	0.00	5216.00	51082.00	36200	20230725	-31.22	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	36200	-31.22	20230725	23250	7.10	20240118	0.51	N	010780	500	154 억	2014349	N	N	0	N	N
10	20240627	160249	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24900	-250	5	-0.99	449494800	17991	101.32	25200	25200	24900	32650	17650	25150	24984.50	6.69	-3511	25516	25332	25116	24932	24716	25425	25025	154	7500	500	18610	50	1	30186976	7517	4.77	0.49	12	0.06	5216.00	51082.00	36200	20230621	-31.22	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	36200	-31.22	20230725	23250	7.10	20240118	0.51	N	010780	500	154 억	2020426	N	N	107	N	N
11	20240627	150255	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24950	-200	5	-0.80	401277650	16056	90.43	25200	25200	24900	32650	17650	25150	24992.38	6.69	-3245	25516	25332	25116	24932	24716	25425	25025	154	7500	500	18610	50	1	30186976	7532	4.78	0.49	12	0.05	5216.00	51082.00	36200	20230621	-31.08	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36200	-31.08	20230725	23250	7.31	20240118	0.51	N	010780	500	154 억	2020426	N	N	107	N	N
12	20240627	140253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25000	-150	5	-0.60	284134700	11359	63.97	25200	25200	24950	32650	17650	25150	25014.06	6.69	-2166	25516	25332	25116	24932	24716	25425	25025	154	7500	500	18610	50	1	30186976	7547	4.79	0.49	12	0.04	5216.00	51082.00	36200	20230621	-30.94	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	36200	-30.94	20230725	23250	7.53	20240118	0.51	N	010780	500	154 억	2020426	N	N	107	N	N
13	20240627	130253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	-100	5	-0.40	214264700	8561	48.21	25200	25200	24950	32650	17650	25150	25028.00	6.69	-1077	25516	25332	25116	24932	24716	25425	25025	154	7500	500	18610	50	1	30186976	7562	4.80	0.49	12	0.03	5216.00	51082.00	36200	20230621	-30.80	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.51	N	010780	500	154 억	2020426	N	N	107	N	N
14	20240627	120255	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	-100	5	-0.40	162038700	6473	36.46	25200	25200	24950	32650	17650	25150	25033.01	6.69	-975	25516	25332	25116	24932	24716	25425	25025	154	7500	500	18610	50	1	30186976	7562	4.80	0.49	12	0.02	5216.00	51082.00	36200	20230621	-30.80	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.51	N	010780	500	154 억	2020426	N	N	107	N	N
15	20240627	110255	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25000	-150	5	-0.60	119456700	4768	26.85	25200	25200	24950	32650	17650	25150	25053.84	6.69	-1057	25516	25332	25116	24932	24716	25425	25025	154	7500	500	18610	50	1	30186976	7547	4.79	0.49	12	0.02	5216.00	51082.00	36200	20230621	-30.94	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	36200	-30.94	20230725	23250	7.53	20240118	0.51	N	010780	500	154 억	2020426	N	N	107	N	N
16	20240627	100253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25100	-50	5	-0.20	80951800	3228	18.18	25200	25200	24950	32650	17650	25150	25078.00	6.69	-588	25516	25332	25116	24932	24716	25425	25025	154	7500	500	18610	50	1	30186976	7577	4.81	0.49	12	0.01	5216.00	51082.00	36200	20230621	-30.66	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	36200	-30.66	20230725	23250	7.96	20240118	0.51	N	010780	500	154 억	2020426	N	N	107	N	N
17	20240627	090253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	-100	5	-0.40	17587450	702	3.95	25200	25200	25000	32650	17650	25150	25053.35	6.69	-514	25516	25332	25116	24932	24716	25425	25025	154	7500	500	18610	50	1	30186976	7562	4.80	0.49	12	0.00	5216.00	51082.00	36200	20230621	-30.80	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.51	N	010780	500	154 억	2020426	N	N	107	N	N
18	20240626	160253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25150	100	2	0.40	445512800	17740	69.13	24900	25300	24900	32550	17550	25050	25113.45	6.69	777	25750	25400	25000	24650	24250	25575	24825	154	7500	500	18530	50	1	30186976	7592	4.82	0.49	12	0.06	5216.00	51082.00	36450	20230620	-31.00	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	36200	-30.52	20230725	23250	8.17	20240118	0.51	N	010780	500	154 억	2019301	N	N	107	N	N
19	20240626	150254	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25000	-50	5	-0.20	412470950	16423	64.00	24900	25300	24900	32550	17550	25050	25115.44	6.69	562	25750	25400	25000	24650	24250	25575	24825	154	7500	500	18530	50	1	30186976	7547	4.79	0.49	12	0.05	5216.00	51082.00	36450	20230620	-31.41	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	36200	-30.94	20230725	23250	7.53	20240118	0.51	N	010780	500	154 억	2019301	N	N	147	N	N
20	20240626	140253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	0	3	0.00	361438700	14388	56.07	24900	25300	24900	32550	17550	25050	25120.84	6.69	377	25750	25400	25000	24650	24250	25575	24825	154	7500	500	18530	50	1	30186976	7562	4.80	0.49	12	0.05	5216.00	51082.00	36450	20230620	-31.28	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.51	N	010780	500	154 억	2019301	N	N	147	N	N
21	20240626	130255	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25100	50	2	0.20	305337500	12153	47.36	24900	25300	24900	32550	17550	25050	25124.45	6.69	772	25750	25400	25000	24650	24250	25575	24825	154	7500	500	18530	50	1	30186976	7577	4.81	0.49	12	0.04	5216.00	51082.00	36450	20230620	-31.14	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	36200	-30.66	20230725	23250	7.96	20240118	0.51	N	010780	500	154 억	2019301	N	N	147	N	N
22	20240626	120253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	0	3	0.00	278173650	11072	43.15	24900	25300	24900	32550	17550	25050	25124.07	6.69	784	25750	25400	25000	24650	24250	25575	24825	154	7500	500	18530	50	1	30186976	7562	4.80	0.49	12	0.04	5216.00	51082.00	36450	20230620	-31.28	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.51	N	010780	500	154 억	2019301	N	N	147	N	N
23	20240626	110253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25000	-50	5	-0.20	214549150	8542	33.29	24900	25300	24900	32550	17550	25050	25116.97	6.69	1000	25750	25400	25000	24650	24250	25575	24825	154	7500	500	18530	50	1	30186976	7547	4.79	0.49	12	0.03	5216.00	51082.00	36450	20230620	-31.41	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	36200	-30.94	20230725	23250	7.53	20240118	0.51	N	010780	500	154 억	2019301	N	N	147	N	N
24	20240626	100253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25250	200	2	0.80	160918450	6405	24.96	24900	25300	24900	32550	17550	25050	25123.88	6.69	509	25750	25400	25000	24650	24250	25575	24825	154	7500	500	18530	50	1	30186976	7622	4.84	0.49	12	0.02	5216.00	51082.00	36450	20230620	-30.73	23250	20240118	8.60	31200	-19.07	20240322	23250	8.60	20240118	36200	-30.25	20230725	23250	8.60	20240118	0.51	N	010780	500	154 억	2019301	N	N	147	N	N
25	20240626	090252	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	0	3	0.00	29838250	1196	4.66	24900	25250	24900	32550	17550	25050	24948.37	6.69	-26	25750	25400	25000	24650	24250	25575	24825	154	7500	500	18530	50	1	30186976	7562	4.80	0.49	12	0.00	5216.00	51082.00	36450	20230620	-31.28	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.51	N	010780	500	154 억	2019301	N	N	147	N	N
26	20240625	160252	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	350	2	1.42	641687150	25634	81.88	24650	25350	24600	32100	17300	24700	25032.66	6.67	314	25466	25082	24866	24482	24266	24975	24375	154	7400	500	18270	50	1	30186976	7562	4.80	0.49	12	0.08	5216.00	51082.00	36450	20230619	-31.28	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.53	N	010780	500	154 억	2014693	N	N	147	N	N
27	20240625	150253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	350	2	1.42	599735500	23958	76.52	24650	25350	24600	32100	17300	24700	25032.79	6.67	-92	25466	25082	24866	24482	24266	24975	24375	154	7400	500	18270	50	1	30186976	7562	4.80	0.49	12	0.08	5216.00	51082.00	36450	20230619	-31.28	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.53	N	010780	500	154 억	2014693	N	N	4	N	N
28	20240625	140253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	350	2	1.42	543063350	21693	69.29	24650	25350	24600	32100	17300	24700	25034.04	6.67	289	25466	25082	24866	24482	24266	24975	24375	154	7400	500	18270	50	1	30186976	7562	4.80	0.49	12	0.07	5216.00	51082.00	36450	20230619	-31.28	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.53	N	010780	500	154 억	2014693	N	N	4	N	N
29	20240625	130253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25150	450	2	1.82	493521950	19713	62.96	24650	25350	24600	32100	17300	24700	25035.35	6.67	834	25466	25082	24866	24482	24266	24975	24375	154	7400	500	18270	50	1	30186976	7592	4.82	0.49	12	0.07	5216.00	51082.00	36450	20230619	-31.00	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	36200	-30.52	20230725	23250	8.17	20240118	0.53	N	010780	500	154 억	2014693	N	N	4	N	N
30	20240625	120254	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25200	500	2	2.02	428881050	17132	54.72	24650	25350	24600	32100	17300	24700	25033.92	6.67	1648	25466	25082	24866	24482	24266	24975	24375	154	7400	500	18270	50	1	30186976	7607	4.83	0.49	12	0.06	5216.00	51082.00	36450	20230619	-30.86	23250	20240118	8.39	31200	-19.23	20240322	23250	8.39	20240118	36200	-30.39	20230725	23250	8.39	20240118	0.53	N	010780	500	154 억	2014693	N	N	4	N	N
31	20240625	110256	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25150	450	2	1.82	286273200	11475	36.65	24650	25250	24600	32100	17300	24700	24947.56	6.67	2807	25466	25082	24866	24482	24266	24975	24375	154	7400	500	18270	50	1	30186976	7592	4.82	0.49	12	0.04	5216.00	51082.00	36450	20230619	-31.00	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	36200	-30.52	20230725	23250	8.17	20240118	0.53	N	010780	500	154 억	2014693	N	N	4	N	N
32	20240625	100253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24900	200	2	0.81	123436950	4978	15.90	24650	24950	24600	32100	17300	24700	24796.49	6.67	2502	25466	25082	24866	24482	24266	24975	24375	154	7400	500	18270	50	1	30186976	7517	4.77	0.49	12	0.02	5216.00	51082.00	36450	20230619	-31.69	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	36200	-31.22	20230725	23250	7.10	20240118	0.53	N	010780	500	154 억	2014693	N	N	4	N	N
33	20240625	090253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24700	0	3	0.00	12089800	490	1.57	24650	24700	24650	32100	17300	24700	24673.06	6.67	308	25466	25082	24866	24482	24266	24975	24375	154	7400	500	18270	50	1	30186976	7456	4.74	0.48	12	0.00	5216.00	51082.00	36450	20230619	-32.24	23250	20240118	6.24	31200	-20.83	20240322	23250	6.24	20240118	36200	-31.77	20230725	23250	6.24	20240118	0.53	N	010780	500	154 억	2014693	N	N	4	N	N
34	20240624	160252	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24700	-350	5	-1.40	775691050	31202	100.24	25250	25250	24650	32550	17550	25050	24860.33	6.66	5210	25483	25266	25033	24816	24583	25275	24825	154	7500	500	18530	50	1	30186976	7456	4.74	0.48	12	0.10	5216.00	51082.00	36450	20230619	-32.24	23250	20240118	6.24	31200	-20.83	20240322	23250	6.24	20240118	36200	-31.77	20230725	23250	6.24	20240118	0.54	N	010780	500	154 억	2009712	N	N	4	N	N
35	20240624	150252	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24750	-300	5	-1.20	719780250	28941	92.97	25250	25250	24650	32550	17550	25050	24870.61	6.66	5332	25483	25266	25033	24816	24583	25275	24825	154	7500	500	18530	50	1	30186976	7471	4.75	0.48	12	0.10	5216.00	51082.00	36450	20230619	-32.10	23250	20240118	6.45	31200	-20.67	20240322	23250	6.45	20240118	36200	-31.63	20230725	23250	6.45	20240118	0.54	N	010780	500	154 억	2009712	N	N	0	N	N
36	20240624	140252	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24750	-300	5	-1.20	653764900	26273	84.40	25250	25250	24650	32550	17550	25050	24883.53	6.66	5040	25483	25266	25033	24816	24583	25275	24825	154	7500	500	18530	50	1	30186976	7471	4.75	0.48	12	0.09	5216.00	51082.00	36450	20230619	-32.10	23250	20240118	6.45	31200	-20.67	20240322	23250	6.45	20240118	36200	-31.63	20230725	23250	6.45	20240118	0.54	N	010780	500	154 억	2009712	N	N	0	N	N
37	20240624	130252	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24800	-250	5	-1.00	578490450	23228	74.62	25250	25250	24650	32550	17550	25050	24904.88	6.66	5137	25483	25266	25033	24816	24583	25275	24825	154	7500	500	18530	50	1	30186976	7486	4.75	0.49	12	0.08	5216.00	51082.00	36450	20230619	-31.96	23250	20240118	6.67	31200	-20.51	20240322	23250	6.67	20240118	36200	-31.49	20230725	23250	6.67	20240118	0.54	N	010780	500	154 억	2009712	N	N	0	N	N
38	20240624	120253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24800	-250	5	-1.00	430919250	17269	55.48	25250	25250	24750	32550	17550	25050	24953.34	6.66	2821	25483	25266	25033	24816	24583	25275	24825	154	7500	500	18530	50	1	30186976	7486	4.75	0.49	12	0.06	5216.00	51082.00	36450	20230619	-31.96	23250	20240118	6.67	31200	-20.51	20240322	23250	6.67	20240118	36200	-31.49	20230725	23250	6.67	20240118	0.54	N	010780	500	154 억	2009712	N	N	0	N	N
39	20240624	110253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24900	-150	5	-0.60	278892650	11152	35.83	25250	25250	24850	32550	17550	25050	25008.31	6.66	1652	25483	25266	25033	24816	24583	25275	24825	154	7500	500	18530	50	1	30186976	7517	4.77	0.49	12	0.04	5216.00	51082.00	36450	20230619	-31.69	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	36200	-31.22	20230725	23250	7.10	20240118	0.54	N	010780	500	154 억	2009712	N	N	0	N	N
40	20240624	100253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	0	3	0.00	130524850	5210	16.74	25250	25250	24900	32550	17550	25050	25052.75	6.66	479	25483	25266	25033	24816	24583	25275	24825	154	7500	500	18530	50	1	30186976	7562	4.80	0.49	12	0.02	5216.00	51082.00	36450	20230619	-31.28	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.54	N	010780	500	154 억	2009712	N	N	0	N	N
41	20240624	090253	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	0	3	0.00	19954300	796	2.56	25250	25250	24950	32550	17550	25050	25068.22	6.66	-407	25483	25266	25033	24816	24583	25275	24825	154	7500	500	18530	50	1	30186976	7562	4.80	0.49	12	0.00	5216.00	51082.00	36450	20230619	-31.28	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230725	23250	7.74	20240118	0.54	N	010780	500	154 억	2009712	N	N	0	N	N
42	20240621	160246	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	0	3	0.00	776833050	31035	92.43	25050	25250	24800	32550	17550	25050	25030.84	6.60	937	25516	25282	25066	24832	24616	25275	24825	154	7500	500	18530	50	1	30186976	7562	4.80	0.49	12	0.10	5216.00	51082.00	37700	20230615	-33.55	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230621	23250	7.74	20240118	0.53	N	010780	500	154 억	1991716	N	N	142	N	N
43	20240621	150245	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25100	50	2	0.20	648761900	25923	77.20	25050	25250	24800	32550	17550	25050	25026.50	6.60	1683	25516	25282	25066	24832	24616	25275	24825	154	7500	500	18530	50	1	30186976	7577	4.81	0.49	12	0.09	5216.00	51082.00	37700	20230615	-33.42	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	36200	-30.66	20230621	23250	7.96	20240118	0.53	N	010780	500	154 억	1991716	N	N	142	N	N
44	20240621	140245	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	0	3	0.00	556991450	22265	66.31	25050	25250	24800	32550	17550	25050	25016.46	6.60	1365	25516	25282	25066	24832	24616	25275	24825	154	7500	500	18530	50	1	30186976	7562	4.80	0.49	12	0.07	5216.00	51082.00	37700	20230615	-33.55	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230621	23250	7.74	20240118	0.53	N	010780	500	154 억	1991716	N	N	142	N	N
45	20240621	130246	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25100	50	2	0.20	500686500	20019	59.62	25050	25250	24800	32550	17550	25050	25010.56	6.60	2768	25516	25282	25066	24832	24616	25275	24825	154	7500	500	18530	50	1	30186976	7577	4.81	0.49	12	0.07	5216.00	51082.00	37700	20230615	-33.42	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	36200	-30.66	20230621	23250	7.96	20240118	0.53	N	010780	500	154 억	1991716	N	N	142	N	N
46	20240621	120247	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25150	100	2	0.40	461416250	18454	54.96	25050	25250	24800	32550	17550	25050	25003.59	6.60	2958	25516	25282	25066	24832	24616	25275	24825	154	7500	500	18530	50	1	30186976	7592	4.82	0.49	12	0.06	5216.00	51082.00	37700	20230615	-33.29	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	36200	-30.52	20230621	23250	8.17	20240118	0.53	N	010780	500	154 억	1991716	N	N	142	N	N
47	20240621	110247	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24950	-100	5	-0.40	397414850	15901	47.36	25050	25250	24800	32550	17550	25050	24993.07	6.60	3018	25516	25282	25066	24832	24616	25275	24825	154	7500	500	18530	50	1	30186976	7532	4.78	0.49	12	0.05	5216.00	51082.00	37700	20230615	-33.82	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36200	-31.08	20230621	23250	7.31	20240118	0.53	N	010780	500	154 억	1991716	N	N	142	N	N
48	20240621	100245	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	0	3	0.00	281136850	11240	33.48	25050	25250	24900	32550	17550	25050	25012.18	6.60	2694	25516	25282	25066	24832	24616	25275	24825	154	7500	500	18530	50	1	30186976	7562	4.80	0.49	12	0.04	5216.00	51082.00	37700	20230615	-33.55	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36200	-30.80	20230621	23250	7.74	20240118	0.53	N	010780	500	154 억	1991716	N	N	142	N	N
49	20240621	090247	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24950	-100	5	-0.40	17411300	696	2.07	25050	25050	24950	32550	17550	25050	25016.24	6.60	-136	25516	25282	25066	24832	24616	25275	24825	154	7500	500	18530	50	1	30186976	7532	4.78	0.49	12	0.00	5216.00	51082.00	37700	20230615	-33.82	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36200	-31.08	20230621	23250	7.31	20240118	0.53	N	010780	500	154 억	1991716	N	N	142	N	N
50	20240620	160246	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	100	2	0.40	823007650	32906	94.54	25050	25300	24850	32400	17500	24950	25010.87	6.58	2411	25383	25166	24883	24666	24383	25275	24775	154	7450	500	18460	50	1	30186976	7562	4.80	0.49	12	0.11	5216.00	51082.00	38600	20230614	-35.10	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36450	-31.28	20230620	23250	7.74	20240118	0.54	N	010780	500	154 억	1987306	N	N	142	N	N
51	20240620	150245	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25000	50	2	0.20	782600850	31291	89.90	25050	25300	24850	32400	17500	24950	25010.41	6.58	2379	25383	25166	24883	24666	24383	25275	24775	154	7450	500	18460	50	1	30186976	7547	4.79	0.49	12	0.10	5216.00	51082.00	38600	20230614	-35.23	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	36450	-31.41	20230620	23250	7.53	20240118	0.54	N	010780	500	154 억	1987306	N	N	494	N	N
52	20240620	140246	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24950	0	3	0.00	720093500	28789	82.71	25050	25300	24850	32400	17500	24950	25012.80	6.58	1985	25383	25166	24883	24666	24383	25275	24775	154	7450	500	18460	50	1	30186976	7532	4.78	0.49	12	0.10	5216.00	51082.00	38600	20230614	-35.36	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36450	-31.55	20230620	23250	7.31	20240118	0.54	N	010780	500	154 억	1987306	N	N	494	N	N
53	20240620	130246	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24950	0	3	0.00	666271350	26632	76.51	25050	25300	24850	32400	17500	24950	25017.70	6.58	2603	25383	25166	24883	24666	24383	25275	24775	154	7450	500	18460	50	1	30186976	7532	4.78	0.49	12	0.09	5216.00	51082.00	38600	20230614	-35.36	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36450	-31.55	20230620	23250	7.31	20240118	0.54	N	010780	500	154 억	1987306	N	N	494	N	N
54	20240620	120246	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24900	-50	5	-0.20	616437800	24635	70.78	25050	25300	24850	32400	17500	24950	25022.85	6.58	2454	25383	25166	24883	24666	24383	25275	24775	154	7450	500	18460	50	1	30186976	7517	4.77	0.49	12	0.08	5216.00	51082.00	38600	20230614	-35.49	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	36450	-31.69	20230620	23250	7.10	20240118	0.54	N	010780	500	154 억	1987306	N	N	494	N	N
55	20240620	110246	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	100	2	0.40	402421950	16051	46.11	25050	25300	24850	32400	17500	24950	25071.46	6.58	3552	25383	25166	24883	24666	24383	25275	24775	154	7450	500	18460	50	1	30186976	7562	4.80	0.49	12	0.05	5216.00	51082.00	38600	20230614	-35.10	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36450	-31.28	20230620	23250	7.74	20240118	0.54	N	010780	500	154 억	1987306	N	N	494	N	N
56	20240620	100247	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25250	300	2	1.20	270750150	10814	31.07	25050	25300	24850	32400	17500	24950	25037.00	6.58	3463	25383	25166	24883	24666	24383	25275	24775	154	7450	500	18460	50	1	30186976	7622	4.84	0.49	12	0.04	5216.00	51082.00	38600	20230614	-34.59	23250	20240118	8.60	31200	-19.07	20240322	23250	8.60	20240118	36450	-30.73	20230620	23250	8.60	20240118	0.54	N	010780	500	154 억	1987306	N	N	494	N	N
57	20240620	090247	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24850	-100	5	-0.40	34862450	1395	4.01	25050	25150	24850	32400	17500	24950	24991.00	6.58	-182	25383	25166	24883	24666	24383	25275	24775	154	7450	500	18460	50	1	30186976	7501	4.76	0.49	12	0.00	5216.00	51082.00	38600	20230614	-35.62	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	36450	-31.82	20230620	23250	6.88	20240118	0.54	N	010780	500	154 억	1987306	N	N	494	N	N
58	20240619	160244	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24950	250	2	1.01	864398700	34797	112.12	24600	25100	24600	32100	17300	24700	24841.17	6.61	-11578	25100	24900	24750	24550	24400	24825	24475	154	7400	500	18270	50	1	30186976	7532	4.78	0.49	12	0.12	5216.00	51082.00	38850	20230613	-35.78	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36450	-31.55	20230619	23250	7.31	20240118	0.54	N	010780	500	154 억	1996714	N	N	494	N	N
59	20240619	150244	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24950	250	2	1.01	782387100	31511	101.53	24600	25100	24600	32100	17300	24700	24829.02	6.61	-10275	25100	24900	24750	24550	24400	24825	24475	154	7400	500	18270	50	1	30186976	7532	4.78	0.49	12	0.10	5216.00	51082.00	38850	20230613	-35.78	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36450	-31.55	20230619	23250	7.31	20240118	0.54	N	010780	500	154 억	1996714	N	N	21	N	N
60	20240619	140247	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25050	350	2	1.42	598079800	24136	77.77	24600	25050	24600	32100	17300	24700	24779.57	6.61	-8131	25100	24900	24750	24550	24400	24825	24475	154	7400	500	18270	50	1	30186976	7562	4.80	0.49	12	0.08	5216.00	51082.00	38850	20230613	-35.52	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	36450	-31.28	20230619	23250	7.74	20240118	0.54	N	010780	500	154 억	1996714	N	N	21	N	N
61	20240619	130244	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24750	50	2	0.20	435190400	17615	56.76	24600	24900	24600	32100	17300	24700	24705.67	6.61	-7035	25100	24900	24750	24550	24400	24825	24475	154	7400	500	18270	50	1	30186976	7471	4.75	0.48	12	0.06	5216.00	51082.00	38850	20230613	-36.29	23250	20240118	6.45	31200	-20.67	20240322	23250	6.45	20240118	36450	-32.10	20230619	23250	6.45	20240118	0.54	N	010780	500	154 억	1996714	N	N	21	N	N
62	20240619	120244	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24600	-100	5	-0.40	370662500	15004	48.34	24600	24900	24600	32100	17300	24700	24704.25	6.61	-5705	25100	24900	24750	24550	24400	24825	24475	154	7400	500	18270	50	1	30186976	7426	4.72	0.48	12	0.05	5216.00	51082.00	38850	20230613	-36.68	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	36450	-32.51	20230619	23250	5.81	20240118	0.54	N	010780	500	154 억	1996714	N	N	21	N	N
63	20240619	110245	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24650	-50	5	-0.20	268191100	10844	34.94	24600	24900	24600	32100	17300	24700	24731.75	6.61	-4063	25100	24900	24750	24550	24400	24825	24475	154	7400	500	18270	50	1	30186976	7441	4.73	0.48	12	0.04	5216.00	51082.00	38850	20230613	-36.55	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36450	-32.37	20230619	23250	6.02	20240118	0.54	N	010780	500	154 억	1996714	N	N	21	N	N
64	20240619	100246	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24850	150	2	0.61	140954400	5699	18.36	24600	24900	24600	32100	17300	24700	24733.18	6.61	-568	25100	24900	24750	24550	24400	24825	24475	154	7400	500	18270	50	1	30186976	7501	4.76	0.49	12	0.02	5216.00	51082.00	38850	20230613	-36.04	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	36450	-31.82	20230619	23250	6.88	20240118	0.54	N	010780	500	154 억	1996714	N	N	21	N	N
65	20240619	090249	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24750	50	2	0.20	7246700	294	0.95	24600	24750	24600	32100	17300	24700	24648.64	6.61	-66	25100	24900	24750	24550	24400	24825	24475	154	7400	500	18270	50	1	30186976	7471	4.75	0.48	12	0.00	5216.00	51082.00	38850	20230613	-36.29	23250	20240118	6.45	31200	-20.67	20240322	23250	6.45	20240118	36450	-32.10	20230619	23250	6.45	20240118	0.54	N	010780	500	154 억	1996714	N	N	21	N	N
66	20240618	160243	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24700	50	2	0.20	766042600	31015	66.54	24900	24950	24600	32000	17300	24650	24699.10	6.70	-11203	25283	24966	24783	24466	24283	24875	24375	154	7350	500	18240	50	1	30186976	7456	4.74	0.48	12	0.10	5216.00	51082.00	39100	20230612	-36.83	23250	20240118	6.24	31200	-20.83	20240322	23250	6.24	20240118	36450	-32.24	20230619	23250	6.24	20240118	0.54	N	010780	500	154 억	2021249	N	N	21	N	N
67	20240618	150242	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24600	-50	5	-0.20	649073400	26270	56.36	24900	24950	24600	32000	17300	24650	24707.78	6.70	-9545	25283	24966	24783	24466	24283	24875	24375	154	7350	500	18240	50	1	30186976	7426	4.72	0.48	12	0.09	5216.00	51082.00	39100	20230612	-37.08	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	36450	-32.51	20230619	23250	5.81	20240118	0.54	N	010780	500	154 억	2021249	N	N	0	N	N
68	20240618	140242	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24600	-50	5	-0.20	568566100	23001	49.35	24900	24950	24600	32000	17300	24650	24719.19	6.70	-7613	25283	24966	24783	24466	24283	24875	24375	154	7350	500	18240	50	1	30186976	7426	4.72	0.48	12	0.08	5216.00	51082.00	39100	20230612	-37.08	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	36450	-32.51	20230619	23250	5.81	20240118	0.54	N	010780	500	154 억	2021249	N	N	0	N	N
69	20240618	130244	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24650	0	3	0.00	495214200	20023	42.96	24900	24950	24600	32000	17300	24650	24732.27	6.70	-6858	25283	24966	24783	24466	24283	24875	24375	154	7350	500	18240	50	1	30186976	7441	4.73	0.48	12	0.07	5216.00	51082.00	39100	20230612	-36.96	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36450	-32.37	20230619	23250	6.02	20240118	0.54	N	010780	500	154 억	2021249	N	N	0	N	N
70	20240618	120244	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24600	-50	5	-0.20	404785400	16355	35.09	24900	24950	24600	32000	17300	24650	24749.95	6.70	-5523	25283	24966	24783	24466	24283	24875	24375	154	7350	500	18240	50	1	30186976	7426	4.72	0.48	12	0.05	5216.00	51082.00	39100	20230612	-37.08	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	36450	-32.51	20230619	23250	5.81	20240118	0.54	N	010780	500	154 억	2021249	N	N	0	N	N
71	20240618	110243	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24700	50	2	0.20	240558300	9698	20.81	24900	24950	24700	32000	17300	24650	24804.94	6.70	-4119	25283	24966	24783	24466	24283	24875	24375	154	7350	500	18240	50	1	30186976	7456	4.74	0.48	12	0.03	5216.00	51082.00	39100	20230612	-36.83	23250	20240118	6.24	31200	-20.83	20240322	23250	6.24	20240118	36450	-32.24	20230619	23250	6.24	20240118	0.54	N	010780	500	154 억	2021249	N	N	0	N	N
72	20240618	100243	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24800	150	2	0.61	116816250	4705	10.09	24900	24950	24700	32000	17300	24650	24828.11	6.70	-1175	25283	24966	24783	24466	24283	24875	24375	154	7350	500	18240	50	1	30186976	7486	4.75	0.49	12	0.02	5216.00	51082.00	39100	20230612	-36.57	23250	20240118	6.67	31200	-20.51	20240322	23250	6.67	20240118	36450	-31.96	20230619	23250	6.67	20240118	0.54	N	010780	500	154 억	2021249	N	N	0	N	N
73	20240618	090246	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24800	150	2	0.61	2186500	88	0.19	24900	24900	24800	32000	17300	24650	24846.59	6.70	-47	25283	24966	24783	24466	24283	24875	24375	154	7350	500	18240	50	1	30186976	7486	4.75	0.49	12	0.00	5216.00	51082.00	39100	20230612	-36.57	23250	20240118	6.67	31200	-20.51	20240322	23250	6.67	20240118	36450	-31.96	20230619	23250	6.67	20240118	0.54	N	010780	500	154 억	2021249	N	N	0	N	N
74	20240617	160242	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24650	-250	5	-1.00	1160300700	46610	62.15	24900	25100	24600	32350	17450	24900	24894.14	6.77	-10716	25300	25100	24750	24550	24200	25175	24625	154	7450	500	18420	50	1	30186976	7441	4.73	0.48	12	0.15	5216.00	51082.00	39400	20230609	-37.44	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36450	-32.37	20230619	23250	6.02	20240118	0.51	N	010780	500	154 억	2042555	N	N	296	N	N
75	20240617	150245	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24650	-250	5	-1.00	1073463400	43089	57.45	24900	25100	24600	32350	17450	24900	24912.70	6.77	-10160	25300	25100	24750	24550	24200	25175	24625	154	7450	500	18420	50	1	30186976	7441	4.73	0.48	12	0.14	5216.00	51082.00	39400	20230609	-37.44	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	36450	-32.37	20230619	23250	6.02	20240118	0.51	N	010780	500	154 억	2042555	N	N	296	N	N
76	20240617	140242	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24950	50	2	0.20	747632450	29941	39.92	24900	25100	24800	32350	17450	24900	24970.19	6.77	-7174	25300	25100	24750	24550	24200	25175	24625	154	7450	500	18420	50	1	30186976	7532	4.78	0.49	12	0.10	5216.00	51082.00	39400	20230609	-36.68	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36450	-31.55	20230619	23250	7.31	20240118	0.51	N	010780	500	154 억	2042555	N	N	296	N	N
77	20240617	130241	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24950	50	2	0.20	660280800	26437	35.25	24900	25100	24800	32350	17450	24900	24975.63	6.77	-5436	25300	25100	24750	24550	24200	25175	24625	154	7450	500	18420	50	1	30186976	7532	4.78	0.49	12	0.09	5216.00	51082.00	39400	20230609	-36.68	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36450	-31.55	20230619	23250	7.31	20240118	0.51	N	010780	500	154 억	2042555	N	N	296	N	N
78	20240617	120241	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25000	100	2	0.40	553966600	22184	29.58	24900	25100	24800	32350	17450	24900	24971.45	6.77	-3191	25300	25100	24750	24550	24200	25175	24625	154	7450	500	18420	50	1	30186976	7547	4.79	0.49	12	0.07	5216.00	51082.00	39400	20230609	-36.55	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	36450	-31.41	20230619	23250	7.53	20240118	0.51	N	010780	500	154 억	2042555	N	N	296	N	N
79	20240617	110240	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24950	50	2	0.20	368006750	14756	19.68	24900	25050	24800	32350	17450	24900	24939.47	6.77	-1572	25300	25100	24750	24550	24200	25175	24625	154	7450	500	18420	50	1	30186976	7532	4.78	0.49	12	0.05	5216.00	51082.00	39400	20230609	-36.68	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	36450	-31.55	20230619	23250	7.31	20240118	0.51	N	010780	500	154 억	2042555	N	N	296	N	N
80	20240617	100242	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25000	100	2	0.40	208950750	8386	11.18	24900	25050	24800	32350	17450	24900	24916.62	6.77	-373	25300	25100	24750	24550	24200	25175	24625	154	7450	500	18420	50	1	30186976	7547	4.79	0.49	12	0.03	5216.00	51082.00	39400	20230609	-36.55	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	36450	-31.41	20230619	23250	7.53	20240118	0.51	N	010780	500	154 억	2042555	N	N	296	N	N
81	20240617	090242	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	25000	100	2	0.40	17955150	721	0.96	24900	25050	24800	32350	17450	24900	24903.12	6.77	-452	25300	25100	24750	24550	24200	25175	24625	154	7450	500	18420	50	1	30186976	7547	4.79	0.49	12	0.00	5216.00	51082.00	39400	20230609	-36.55	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	36450	-31.41	20230619	23250	7.53	20240118	0.51	N	010780	500	154 억	2042555	N	N	296	N	N
82	20240614	160225	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24900	100	2	0.40	1844119600	74765	19.14	24900	24950	24400	32200	17400	24800	24665.42	6.91	-28632	26533	25666	25183	24316	23833	25425	24075	154	7400	500	18350	50	1	30186976	7517	4.77	0.49	12	0.25	5216.00	51082.00	39400	20230609	-36.80	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	38600	-35.49	20230614	23250	7.10	20240118	0.52	N	010780	500	154 억	2085149	N	N	296	N	N
83	20240614	150225	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24900	100	2	0.40	1548750900	62882	16.09	24900	24950	24400	32200	17400	24800	24629.48	6.91	-26707	26533	25666	25183	24316	23833	25425	24075	154	7400	500	18350	50	1	30186976	7517	4.77	0.49	12	0.21	5216.00	51082.00	39400	20230609	-36.80	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	38600	-35.49	20230614	23250	7.10	20240118	0.52	N	010780	500	154 억	2085149	N	N	1251	N	N
84	20240614	140225	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24900	100	2	0.40	1355030150	55095	14.10	24900	24950	24400	32200	17400	24800	24594.43	6.91	-24199	26533	25666	25183	24316	23833	25425	24075	154	7400	500	18350	50	1	30186976	7517	4.77	0.49	12	0.18	5216.00	51082.00	39400	20230609	-36.80	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	38600	-35.49	20230614	23250	7.10	20240118	0.52	N	010780	500	154 억	2085149	N	N	1251	N	N
85	20240614	130224	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24900	100	2	0.40	1251444200	50930	13.03	24900	24950	24400	32200	17400	24800	24571.85	6.91	-24022	26533	25666	25183	24316	23833	25425	24075	154	7400	500	18350	50	1	30186976	7517	4.77	0.49	12	0.17	5216.00	51082.00	39400	20230609	-36.80	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	38600	-35.49	20230614	23250	7.10	20240118	0.52	N	010780	500	154 억	2085149	N	N	1251	N	N
86	20240614	120226	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24850	50	2	0.20	1193122300	48584	12.43	24900	24900	24400	32200	17400	24800	24557.93	6.91	-23820	26533	25666	25183	24316	23833	25425	24075	154	7400	500	18350	50	1	30186976	7501	4.76	0.49	12	0.16	5216.00	51082.00	39400	20230609	-36.93	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	38600	-35.62	20230614	23250	6.88	20240118	0.52	N	010780	500	154 억	2085149	N	N	1251	N	N
87	20240614	110238	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24600	-200	5	-0.81	1074749750	43797	11.21	24900	24900	24400	32200	17400	24800	24539.35	6.91	-23771	26533	25666	25183	24316	23833	25425	24075	154	7400	500	18350	50	1	30186976	7426	4.72	0.48	12	0.15	5216.00	51082.00	39400	20230609	-37.56	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	38600	-36.27	20230614	23250	5.81	20240118	0.52	N	010780	500	154 억	2085149	N	N	1251	N	N
88	20240614	100238	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24550	-250	5	-1.01	763459200	31091	7.96	24900	24900	24400	32200	17400	24800	24555.63	6.91	-19332	26533	25666	25183	24316	23833	25425	24075	154	7400	500	18350	50	1	30186976	7411	4.71	0.48	12	0.10	5216.00	51082.00	39400	20230609	-37.69	23250	20240118	5.59	31200	-21.31	20240322	23250	5.59	20240118	38600	-36.40	20230614	23250	5.59	20240118	0.52	N	010780	500	154 억	2085149	N	N	1251	N	N
89	20240614	090240	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	24650	-150	5	-0.60	75270750	3045	0.78	24900	24900	24600	32200	17400	24800	24719.46	6.91	-1189	26533	25666	25183	24316	23833	25425	24075	154	7400	500	18350	50	1	30186976	7441	4.73	0.48	12	0.01	5216.00	51082.00	39400	20230609	-37.44	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	38600	-36.14	20230614	23250	6.02	20240118	0.52	N	010780	500	154 억	2085149	N	N	1251	N	N
90	20240613	160236	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	24800	-1000	5	-3.88	9731654350	390104	682.37	25800	26050	24700	33500	18100	25800	24946.53	6.42	-83310	26833	26316	25833	25316	24833	26075	25075	154	7700	500	19090	50	1	30186976	7486	4.75	0.49	12	1.29	5216.00	51082.00	39400	20230609	-37.06	23250	20240118	6.67	31200	-20.51	20240322	23250	6.67	20240118	38850	-36.16	20230613	23250	6.67	20240118	0.51	N	010780	500	154 억	1938080	N	N	349	N	N
91	20240613	150241	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	24850	-950	5	-3.68	4185810550	166569	291.36	25800	26050	24800	33500	18100	25800	25129.59	6.42	-50293	26833	26316	25833	25316	24833	26075	25075	154	7700	500	19090	50	1	30186976	7501	4.76	0.49	12	0.55	5216.00	51082.00	39400	20230609	-36.93	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	38850	-36.04	20230613	23250	6.88	20240118	0.51	N	010780	500	154 억	1938080	N	N	266	N	N
92	20240613	140238	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	24950	-850	5	-3.29	2937208600	116388	203.59	25800	26050	24900	33500	18100	25800	25236.35	6.42	-36799	26833	26316	25833	25316	24833	26075	25075	154	7700	500	19090	50	1	30186976	7532	4.78	0.49	12	0.39	5216.00	51082.00	39400	20230609	-36.68	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	38850	-35.78	20230613	23250	7.31	20240118	0.51	N	010780	500	154 억	1938080	N	N	266	N	N
93	20240613	130238	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25000	-800	5	-3.10	2196254550	86736	151.72	25800	26050	25000	33500	18100	25800	25321.14	6.42	-26738	26833	26316	25833	25316	24833	26075	25075	154	7700	500	19090	50	1	30186976	7547	4.79	0.49	12	0.29	5216.00	51082.00	39400	20230609	-36.55	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	38850	-35.65	20230613	23250	7.53	20240118	0.51	N	010780	500	154 억	1938080	N	N	266	N	N
94	20240613	120238	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25150	-650	5	-2.52	1472319750	57889	101.26	25800	26050	25150	33500	18100	25800	25433.50	6.42	-16045	26833	26316	25833	25316	24833	26075	25075	154	7700	500	19090	50	1	30186976	7592	4.82	0.49	12	0.19	5216.00	51082.00	39400	20230609	-36.17	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	38850	-35.26	20230613	23250	8.17	20240118	0.51	N	010780	500	154 억	1938080	N	N	266	N	N
95	20240613	110236	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25350	-450	5	-1.74	762113300	29784	52.10	25800	26050	25250	33500	18100	25800	25588.01	6.42	-7341	26833	26316	25833	25316	24833	26075	25075	154	7700	500	19090	50	1	30186976	7652	4.86	0.50	12	0.10	5216.00	51082.00	39400	20230609	-35.66	23250	20240118	9.03	31200	-18.75	20240322	23250	9.03	20240118	38850	-34.75	20230613	23250	9.03	20240118	0.51	N	010780	500	154 억	1938080	N	N	266	N	N
96	20240613	100237	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25650	-150	5	-0.58	261567600	10128	17.72	25800	26050	25650	33500	18100	25800	25826.18	6.42	-1834	26833	26316	25833	25316	24833	26075	25075	154	7700	500	19090	50	1	30186976	7743	4.92	0.50	12	0.03	5216.00	51082.00	39400	20230609	-34.90	23250	20240118	10.32	31200	-17.79	20240322	23250	10.32	20240118	38850	-33.98	20230613	23250	10.32	20240118	0.51	N	010780	500	154 억	1938080	N	N	266	N	N
97	20240613	090240	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25850	50	2	0.19	25229150	977	1.71	25800	25900	25800	33500	18100	25800	25823.08	6.42	-338	26833	26316	25833	25316	24833	26075	25075	154	7700	500	19090	50	1	30186976	7803	4.96	0.51	12	0.00	5216.00	51082.00	39400	20230609	-34.39	23250	20240118	11.18	31200	-17.15	20240322	23250	11.18	20240118	38850	-33.46	20230613	23250	11.18	20240118	0.51	N	010780	500	154 억	1938080	N	N	266	N	N
98	20240612	160234	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25800	-400	5	-1.53	1460792450	56890	278.82	26000	26350	25350	34050	18350	26200	25677.45	6.38	5009	26833	26516	26283	25966	25733	26675	26125	154	7850	500	19380	50	1	30186976	7788	4.95	0.51	12	0.19	5216.00	51082.00	39400	20230609	-34.52	23250	20240118	10.97	31200	-17.31	20240322	23250	10.97	20240118	39100	-34.02	20230612	23250	10.97	20240118	0.51	N	010780	500	154 억	1925681	N	N	266	N	N
99	20240612	150242	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25450	-750	5	-2.86	1100346600	42735	209.44	26000	26350	25450	34050	18350	26200	25748.14	6.38	-3127	26833	26516	26283	25966	25733	26675	26125	154	7850	500	19380	50	1	30186976	7683	4.88	0.50	12	0.14	5216.00	51082.00	39400	20230609	-35.41	23250	20240118	9.46	31200	-18.43	20240322	23250	9.46	20240118	39100	-34.91	20230612	23250	9.46	20240118	0.51	N	010780	500	154 억	1925681	N	N	13	N	N
100	20240612	140236	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25700	-500	5	-1.91	683758850	26429	129.53	26000	26350	25700	34050	18350	26200	25871.54	6.38	-4128	26833	26516	26283	25966	25733	26675	26125	154	7850	500	19380	50	1	30186976	7758	4.93	0.50	12	0.09	5216.00	51082.00	39400	20230609	-34.77	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	39100	-34.27	20230612	23250	10.54	20240118	0.51	N	010780	500	154 억	1925681	N	N	13	N	N
101	20240612	130237	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25750	-450	5	-1.72	575205550	22208	108.84	26000	26350	25750	34050	18350	26200	25900.83	6.38	-4196	26833	26516	26283	25966	25733	26675	26125	154	7850	500	19380	50	1	30186976	7773	4.94	0.50	12	0.07	5216.00	51082.00	39400	20230609	-34.64	23250	20240118	10.75	31200	-17.47	20240322	23250	10.75	20240118	39100	-34.14	20230612	23250	10.75	20240118	0.51	N	010780	500	154 억	1925681	N	N	13	N	N
102	20240612	120235	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25800	-400	5	-1.53	500590600	19314	94.66	26000	26350	25750	34050	18350	26200	25918.54	6.38	-4651	26833	26516	26283	25966	25733	26675	26125	154	7850	500	19380	50	1	30186976	7788	4.95	0.51	12	0.06	5216.00	51082.00	39400	20230609	-34.52	23250	20240118	10.97	31200	-17.31	20240322	23250	10.97	20240118	39100	-34.02	20230612	23250	10.97	20240118	0.51	N	010780	500	154 억	1925681	N	N	13	N	N
103	20240612	110235	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25850	-350	5	-1.34	320486000	12333	60.44	26000	26350	25800	34050	18350	26200	25986.05	6.38	-5157	26833	26516	26283	25966	25733	26675	26125	154	7850	500	19380	50	1	30186976	7803	4.96	0.51	12	0.04	5216.00	51082.00	39400	20230609	-34.39	23250	20240118	11.18	31200	-17.15	20240322	23250	11.18	20240118	39100	-33.89	20230612	23250	11.18	20240118	0.51	N	010780	500	154 억	1925681	N	N	13	N	N
104	20240612	100236	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26050	-150	5	-0.57	95099050	3642	17.85	26000	26350	26000	34050	18350	26200	26111.77	6.38	-1074	26833	26516	26283	25966	25733	26675	26125	154	7850	500	19380	50	1	30186976	7864	4.99	0.51	12	0.01	5216.00	51082.00	39400	20230609	-33.88	23250	20240118	12.04	31200	-16.51	20240322	23250	12.04	20240118	39100	-33.38	20230612	23250	12.04	20240118	0.51	N	010780	500	154 억	1925681	N	N	13	N	N
105	20240612	090236	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26100	-100	5	-0.38	16493200	633	3.10	26000	26150	26000	34050	18350	26200	26055.61	6.38	24	26833	26516	26283	25966	25733	26675	26125	154	7850	500	19380	50	1	30186976	7879	5.00	0.51	12	0.00	5216.00	51082.00	39400	20230609	-33.76	23250	20240118	12.26	31200	-16.35	20240322	23250	12.26	20240118	39100	-33.25	20230612	23250	12.26	20240118	0.51	N	010780	500	154 억	1925681	N	N	13	N	N
106	20240610	160234	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26200	-150	5	-0.57	682037600	26100	104.21	26000	26550	25750	34250	18450	26350	26131.58	6.35	382	27150	26750	26500	26100	25850	26625	25975	154	7900	500	19490	50	1	30186976	7909	5.02	0.51	12	0.09	5216.00	51082.00	39400	20230609	-33.50	23250	20240118	12.69	31200	-16.03	20240322	23250	12.69	20240118	39100	-32.99	20230612	23250	12.69	20240118	0.51	N	010780	500	154 억	1917083	N	N	157	N	N
107	20240610	150235	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26350	0	3	0.00	572018400	21908	87.47	26000	26550	25750	34250	18450	26350	26110.02	6.35	1599	27150	26750	26500	26100	25850	26625	25975	154	7900	500	19490	50	1	30186976	7954	5.05	0.52	12	0.07	5216.00	51082.00	39400	20230609	-33.12	23250	20240118	13.33	31200	-15.54	20240322	23250	13.33	20240118	39100	-32.61	20230612	23250	13.33	20240118	0.51	N	010780	500	154 억	1917083	N	N	345	N	N
108	20240610	140234	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26400	50	2	0.19	526372350	20179	80.57	26000	26550	25750	34250	18450	26350	26085.16	6.35	1177	27150	26750	26500	26100	25850	26625	25975	154	7900	500	19490	50	1	30186976	7969	5.06	0.52	12	0.07	5216.00	51082.00	39400	20230609	-32.99	23250	20240118	13.55	31200	-15.38	20240322	23250	13.55	20240118	39100	-32.48	20230612	23250	13.55	20240118	0.51	N	010780	500	154 억	1917083	N	N	345	N	N
109	20240610	130235	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26250	-100	5	-0.38	437461750	16802	67.08	26000	26350	25750	34250	18450	26350	26036.29	6.35	108	27150	26750	26500	26100	25850	26625	25975	154	7900	500	19490	50	1	30186976	7924	5.03	0.51	12	0.06	5216.00	51082.00	39400	20230609	-33.38	23250	20240118	12.90	31200	-15.87	20240322	23250	12.90	20240118	39100	-32.86	20230612	23250	12.90	20240118	0.51	N	010780	500	154 억	1917083	N	N	345	N	N
110	20240610	120234	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26150	-200	5	-0.76	392569300	15089	60.25	26000	26350	25750	34250	18450	26350	26016.92	6.35	359	27150	26750	26500	26100	25850	26625	25975	154	7900	500	19490	50	1	30186976	7894	5.01	0.51	12	0.05	5216.00	51082.00	39400	20230609	-33.63	23250	20240118	12.47	31200	-16.19	20240322	23250	12.47	20240118	39100	-33.12	20230612	23250	12.47	20240118	0.51	N	010780	500	154 억	1917083	N	N	345	N	N
111	20240610	110235	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26350	0	3	0.00	329701450	12691	50.67	26000	26350	25750	34250	18450	26350	25979.15	6.35	-670	27150	26750	26500	26100	25850	26625	25975	154	7900	500	19490	50	1	30186976	7954	5.05	0.52	12	0.04	5216.00	51082.00	39400	20230609	-33.12	23250	20240118	13.33	31200	-15.54	20240322	23250	13.33	20240118	39100	-32.61	20230612	23250	13.33	20240118	0.51	N	010780	500	154 억	1917083	N	N	345	N	N
112	20240610	100236	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26050	-300	5	-1.14	276963200	10675	42.62	26000	26350	25750	34250	18450	26350	25945.03	6.35	-1763	27150	26750	26500	26100	25850	26625	25975	154	7900	500	19490	50	1	30186976	7864	4.99	0.51	12	0.04	5216.00	51082.00	39400	20230609	-33.88	23250	20240118	12.04	31200	-16.51	20240322	23250	12.04	20240118	39100	-33.38	20230612	23250	12.04	20240118	0.51	N	010780	500	154 억	1917083	N	N	345	N	N
113	20240610	090240	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25850	-500	5	-1.90	78543350	3021	12.06	26000	26350	25800	34250	18450	26350	25999.12	6.35	-2335	27150	26750	26500	26100	25850	26625	25975	154	7900	500	19490	50	1	30186976	7803	4.96	0.51	12	0.01	5216.00	51082.00	39400	20230609	-34.39	23250	20240118	11.18	31200	-17.15	20240322	23250	11.18	20240118	39100	-33.89	20230612	23250	11.18	20240118	0.51	N	010780	500	154 억	1917083	N	N	345	N	N
114	20240607	160240	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26350	-150	5	-0.57	661136750	25006	57.36	26450	26900	26250	34450	18550	26500	26439.17	6.36	-3070	27200	26850	26550	26200	25900	26700	26050	154	7950	500	19610	50	1	30186976	7954	5.05	0.52	12	0.08	5216.00	51082.00	39400	20230609	-33.12	23250	20240118	13.33	31200	-15.54	20240322	23250	13.33	20240118	39400	-33.12	20230609	23250	13.33	20240118	0.52	N	010780	500	154 억	1920109	N	N	345	N	N
115	20240607	150242	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26300	-200	5	-0.75	600280400	22699	52.07	26450	26900	26250	34450	18550	26500	26445.23	6.36	-1944	27200	26850	26550	26200	25900	26700	26050	154	7950	500	19610	50	1	30186976	7939	5.04	0.51	12	0.08	5216.00	51082.00	39400	20230609	-33.25	23250	20240118	13.12	31200	-15.71	20240322	23250	13.12	20240118	39400	-33.25	20230609	23250	13.12	20240118	0.52	N	010780	500	154 억	1920109	N	N	30	N	N
116	20240607	140240	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26400	-100	5	-0.38	478911700	18098	41.52	26450	26900	26250	34450	18550	26500	26462.13	6.36	-2104	27200	26850	26550	26200	25900	26700	26050	154	7950	500	19610	50	1	30186976	7969	5.06	0.52	12	0.06	5216.00	51082.00	39400	20230609	-32.99	23250	20240118	13.55	31200	-15.38	20240322	23250	13.55	20240118	39400	-32.99	20230609	23250	13.55	20240118	0.52	N	010780	500	154 억	1920109	N	N	30	N	N
117	20240607	130242	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26300	-200	5	-0.75	420585350	15883	36.44	26450	26900	26250	34450	18550	26500	26480.22	6.36	-2329	27200	26850	26550	26200	25900	26700	26050	154	7950	500	19610	50	1	30186976	7939	5.04	0.51	12	0.05	5216.00	51082.00	39400	20230609	-33.25	23250	20240118	13.12	31200	-15.71	20240322	23250	13.12	20240118	39400	-33.25	20230609	23250	13.12	20240118	0.52	N	010780	500	154 억	1920109	N	N	30	N	N
118	20240607	120241	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26350	-150	5	-0.57	358246650	13516	31.01	26450	26900	26250	34450	18550	26500	26505.38	6.36	-2668	27200	26850	26550	26200	25900	26700	26050	154	7950	500	19610	50	1	30186976	7954	5.05	0.52	12	0.04	5216.00	51082.00	39400	20230609	-33.12	23250	20240118	13.33	31200	-15.54	20240322	23250	13.33	20240118	39400	-33.12	20230609	23250	13.33	20240118	0.52	N	010780	500	154 억	1920109	N	N	30	N	N
119	20240607	110241	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26350	-150	5	-0.57	276379700	10409	23.88	26450	26900	26300	34450	18550	26500	26552.00	6.36	-2667	27200	26850	26550	26200	25900	26700	26050	154	7950	500	19610	50	1	30186976	7954	5.05	0.52	12	0.03	5216.00	51082.00	39400	20230609	-33.12	23250	20240118	13.33	31200	-15.54	20240322	23250	13.33	20240118	39400	-33.12	20230609	23250	13.33	20240118	0.52	N	010780	500	154 억	1920109	N	N	30	N	N
120	20240607	100240	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26550	50	2	0.19	177974850	6685	15.34	26450	26900	26450	34450	18550	26500	26623.03	6.36	-2014	27200	26850	26550	26200	25900	26700	26050	154	7950	500	19610	50	1	30186976	8015	5.09	0.52	12	0.02	5216.00	51082.00	39400	20230609	-32.61	23250	20240118	14.19	31200	-14.90	20240322	23250	14.19	20240118	39400	-32.61	20230609	23250	14.19	20240118	0.52	N	010780	500	154 억	1920109	N	N	30	N	N
121	20240607	090238	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26550	50	2	0.19	13214950	499	1.14	26450	26600	26450	34450	18550	26500	26482.83	6.36	-235	27200	26850	26550	26200	25900	26700	26050	154	7950	500	19610	50	1	30186976	8015	5.09	0.52	12	0.00	5216.00	51082.00	39400	20230609	-32.61	23250	20240118	14.19	31200	-14.90	20240322	23250	14.19	20240118	39400	-32.61	20230609	23250	14.19	20240118	0.52	N	010780	500	154 억	1920109	N	N	30	N	N
122	20240605	160239	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26500	-400	5	-1.49	1142045550	43193	41.25	26900	26900	26250	34950	18850	26900	26440.49	6.39	-14390	27500	27200	26800	26500	26100	27350	26650	154	8050	500	19900	50	1	30186976	8000	5.08	0.52	12	0.14	5216.00	51082.00	39400	20230609	-32.74	23250	20240118	13.98	31200	-15.06	20240322	23250	13.98	20240118	39400	-32.74	20230609	23250	13.98	20240118	0.51	N	010780	500	154 억	1928050	N	N	30	N	N
123	20240605	150239	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26350	-550	5	-2.04	1028504950	38901	37.15	26900	26900	26250	34950	18850	26900	26439.04	6.39	-14128	27500	27200	26800	26500	26100	27350	26650	154	8050	500	19900	50	1	30186976	7954	5.05	0.52	12	0.13	5216.00	51082.00	39400	20230609	-33.12	23250	20240118	13.33	31200	-15.54	20240322	23250	13.33	20240118	39400	-33.12	20230609	23250	13.33	20240118	0.51	N	010780	500	154 억	1928050	N	N	0	N	N
124	20240605	140238	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26400	-500	5	-1.86	900503800	34053	32.52	26900	26900	26250	34950	18850	26900	26444.18	6.39	-12225	27500	27200	26800	26500	26100	27350	26650	154	8050	500	19900	50	1	30186976	7969	5.06	0.52	12	0.11	5216.00	51082.00	39400	20230609	-32.99	23250	20240118	13.55	31200	-15.38	20240322	23250	13.55	20240118	39400	-32.99	20230609	23250	13.55	20240118	0.51	N	010780	500	154 억	1928050	N	N	0	N	N
125	20240605	130240	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26450	-450	5	-1.67	809934050	30622	29.25	26900	26900	26250	34950	18850	26900	26449.42	6.39	-9896	27500	27200	26800	26500	26100	27350	26650	154	8050	500	19900	50	1	30186976	7984	5.07	0.52	12	0.10	5216.00	51082.00	39400	20230609	-32.87	23250	20240118	13.76	31200	-15.22	20240322	23250	13.76	20240118	39400	-32.87	20230609	23250	13.76	20240118	0.51	N	010780	500	154 억	1928050	N	N	0	N	N
126	20240605	120239	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26400	-500	5	-1.86	662899850	25060	23.93	26900	26900	26250	34950	18850	26900	26452.51	6.39	-6342	27500	27200	26800	26500	26100	27350	26650	154	8050	500	19900	50	1	30186976	7969	5.06	0.52	12	0.08	5216.00	51082.00	39400	20230609	-32.99	23250	20240118	13.55	31200	-15.38	20240322	23250	13.55	20240118	39400	-32.99	20230609	23250	13.55	20240118	0.51	N	010780	500	154 억	1928050	N	N	0	N	N
127	20240605	110239	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26500	-400	5	-1.49	572682200	21647	20.67	26900	26900	26250	34950	18850	26900	26455.50	6.39	-5732	27500	27200	26800	26500	26100	27350	26650	154	8050	500	19900	50	1	30186976	8000	5.08	0.52	12	0.07	5216.00	51082.00	39400	20230609	-32.74	23250	20240118	13.98	31200	-15.06	20240322	23250	13.98	20240118	39400	-32.74	20230609	23250	13.98	20240118	0.51	N	010780	500	154 억	1928050	N	N	0	N	N
128	20240605	100240	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26450	-450	5	-1.67	437016750	16519	15.78	26900	26900	26250	34950	18850	26900	26455.40	6.39	-6002	27500	27200	26800	26500	26100	27350	26650	154	8050	500	19900	50	1	30186976	7984	5.07	0.52	12	0.05	5216.00	51082.00	39400	20230609	-32.87	23250	20240118	13.76	31200	-15.22	20240322	23250	13.76	20240118	39400	-32.87	20230609	23250	13.76	20240118	0.51	N	010780	500	154 억	1928050	N	N	0	N	N
129	20240605	090238	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26650	-250	5	-0.93	61012050	2279	2.18	26900	26900	26600	34950	18850	26900	26771.41	6.39	-1107	27500	27200	26800	26500	26100	27350	26650	154	8050	500	19900	50	1	30186976	8045	5.11	0.52	12	0.01	5216.00	51082.00	39400	20230609	-32.36	23250	20240118	14.62	31200	-14.58	20240322	23250	14.62	20240118	39400	-32.36	20230609	23250	14.62	20240118	0.51	N	010780	500	154 억	1928050	N	N	0	N	N
130	20240604	160236	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26900	500	2	1.89	2793711400	104165	107.81	26400	27100	26400	34300	18500	26400	26817.97	6.30	23850	27366	26882	26066	25582	24766	27125	25825	154	7900	500	19530	50	1	30186976	8120	5.16	0.53	12	0.35	5216.00	51082.00	39400	20230609	-31.73	23250	20240118	15.70	31200	-13.78	20240322	23250	15.70	20240118	39400	-31.73	20230609	23250	15.70	20240118	0.53	N	010780	500	154 억	1902807	N	N	2	N	N
131	20240604	150238	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26900	500	2	1.89	2546321600	94953	98.28	26400	27100	26400	34300	18500	26400	26816.67	6.30	23345	27366	26882	26066	25582	24766	27125	25825	154	7900	500	19530	50	1	30186976	8120	5.16	0.53	12	0.31	5216.00	51082.00	39400	20230609	-31.73	23250	20240118	15.70	31200	-13.78	20240322	23250	15.70	20240118	39400	-31.73	20230609	23250	15.70	20240118	0.53	N	010780	500	154 억	1902807	N	N	2	N	N
132	20240604	140238	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	27000	600	2	2.27	2390268150	89157	92.28	26400	27100	26400	34300	18500	26400	26809.68	6.30	25771	27366	26882	26066	25582	24766	27125	25825	154	7900	500	19530	50	1	30186976	8150	5.18	0.53	12	0.30	5216.00	51082.00	39400	20230609	-31.47	23250	20240118	16.13	31200	-13.46	20240322	23250	16.13	20240118	39400	-31.47	20230609	23250	16.13	20240118	0.53	N	010780	500	154 억	1902807	N	N	2	N	N
133	20240604	130237	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26950	550	2	2.08	2267591900	84611	87.58	26400	27100	26400	34300	18500	26400	26800.23	6.30	25373	27366	26882	26066	25582	24766	27125	25825	154	7900	500	19530	50	1	30186976	8135	5.17	0.53	12	0.28	5216.00	51082.00	39400	20230609	-31.60	23250	20240118	15.91	31200	-13.62	20240322	23250	15.91	20240118	39400	-31.60	20230609	23250	15.91	20240118	0.53	N	010780	500	154 억	1902807	N	N	2	N	N
134	20240604	120236	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26900	500	2	1.89	2115625700	78973	81.74	26400	27100	26400	34300	18500	26400	26789.25	6.30	22246	27366	26882	26066	25582	24766	27125	25825	154	7900	500	19530	50	1	30186976	8120	5.16	0.53	12	0.26	5216.00	51082.00	39400	20230609	-31.73	23250	20240118	15.70	31200	-13.78	20240322	23250	15.70	20240118	39400	-31.73	20230609	23250	15.70	20240118	0.53	N	010780	500	154 억	1902807	N	N	2	N	N
135	20240604	110236	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26900	500	2	1.89	1888933800	70550	73.02	26400	27100	26400	34300	18500	26400	26774.42	6.30	20178	27366	26882	26066	25582	24766	27125	25825	154	7900	500	19530	50	1	30186976	8120	5.16	0.53	12	0.23	5216.00	51082.00	39400	20230609	-31.73	23250	20240118	15.70	31200	-13.78	20240322	23250	15.70	20240118	39400	-31.73	20230609	23250	15.70	20240118	0.53	N	010780	500	154 억	1902807	N	N	2	N	N
136	20240604	100236	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26950	550	2	2.08	1645722200	61520	63.68	26400	27100	26400	34300	18500	26400	26751.04	6.30	19218	27366	26882	26066	25582	24766	27125	25825	154	7900	500	19530	50	1	30186976	8135	5.17	0.53	12	0.20	5216.00	51082.00	39400	20230609	-31.60	23250	20240118	15.91	31200	-13.62	20240322	23250	15.91	20240118	39400	-31.60	20230609	23250	15.91	20240118	0.53	N	010780	500	154 억	1902807	N	N	2	N	N
137	20240604	090239	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26550	150	2	0.57	130848750	4943	5.12	26400	26550	26400	34300	18500	26400	26471.60	6.30	-1384	27366	26882	26066	25582	24766	27125	25825	154	7900	500	19530	50	1	30186976	8015	5.09	0.52	12	0.02	5216.00	51082.00	39400	20230609	-32.61	23250	20240118	14.19	31200	-14.90	20240322	23250	14.19	20240118	39400	-32.61	20230609	23250	14.19	20240118	0.53	N	010780	500	154 억	1902807	N	N	2	N	N
138	20240603	160235	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26400	950	2	3.73	2489560850	95316	262.16	25400	26550	25250	33050	17850	25450	26118.56	6.31	-4912	25916	25682	25216	24982	24516	25800	25100	154	7600	500	18830	50	1	30186976	7969	5.06	0.52	12	0.32	5216.00	51082.00	39400	20230609	-32.99	23250	20240118	13.55	31200	-15.38	20240322	23250	13.55	20240118	39400	-32.99	20230609	23250	13.55	20240118	0.54	N	010780	500	154 억	1904727	N	N	2	N	N
139	20240603	150235	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26300	850	2	3.34	2294222050	87911	241.79	25400	26550	25250	33050	17850	25450	26097.10	6.31	-2665	25916	25682	25216	24982	24516	25800	25100	154	7600	500	18830	50	1	30186976	7939	5.04	0.51	12	0.29	5216.00	51082.00	39400	20230609	-33.25	23250	20240118	13.12	31200	-15.71	20240322	23250	13.12	20240118	39400	-33.25	20230609	23250	13.12	20240118	0.54	N	010780	500	154 억	1904727	N	N	51	N	N
140	20240603	140235	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	26450	1000	2	3.93	1611098900	62048	170.66	25400	26550	25250	33050	17850	25450	25965.36	6.31	5757	25916	25682	25216	24982	24516	25800	25100	154	7600	500	18830	50	1	30186976	7984	5.07	0.52	12	0.21	5216.00	51082.00	39400	20230609	-32.87	23250	20240118	13.76	31200	-15.22	20240322	23250	13.76	20240118	39400	-32.87	20230609	23250	13.76	20240118	0.54	N	010780	500	154 억	1904727	N	N	51	N	N
141	20240603	130235	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25750	300	2	1.18	558522200	21779	59.90	25400	25800	25250	33050	17850	25450	25644.99	6.31	2087	25916	25682	25216	24982	24516	25800	25100	154	7600	500	18830	50	1	30186976	7773	4.94	0.50	12	0.07	5216.00	51082.00	39400	20230609	-34.64	23250	20240118	10.75	31200	-17.47	20240322	23250	10.75	20240118	39400	-34.64	20230609	23250	10.75	20240118	0.54	N	010780	500	154 억	1904727	N	N	51	N	N
142	20240603	120234	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25800	350	2	1.38	481691150	18792	51.69	25400	25800	25250	33050	17850	25450	25632.78	6.31	1983	25916	25682	25216	24982	24516	25800	25100	154	7600	500	18830	50	1	30186976	7788	4.95	0.51	12	0.06	5216.00	51082.00	39400	20230609	-34.52	23250	20240118	10.97	31200	-17.31	20240322	23250	10.97	20240118	39400	-34.52	20230609	23250	10.97	20240118	0.54	N	010780	500	154 억	1904727	N	N	51	N	N
143	20240603	110234	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25650	200	2	0.79	370131100	14457	39.76	25400	25800	25250	33050	17850	25450	25602.21	6.31	1106	25916	25682	25216	24982	24516	25800	25100	154	7600	500	18830	50	1	30186976	7743	4.92	0.50	12	0.05	5216.00	51082.00	39400	20230609	-34.90	23250	20240118	10.32	31200	-17.79	20240322	23250	10.32	20240118	39400	-34.90	20230609	23250	10.32	20240118	0.54	N	010780	500	154 억	1904727	N	N	51	N	N
144	20240603	100233	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25650	200	2	0.79	183658200	7207	19.82	25400	25700	25250	33050	17850	25450	25483.31	6.31	-298	25916	25682	25216	24982	24516	25800	25100	154	7600	500	18830	50	1	30186976	7743	4.92	0.50	12	0.02	5216.00	51082.00	39400	20230609	-34.90	23250	20240118	10.32	31200	-17.79	20240322	23250	10.32	20240118	39400	-34.90	20230609	23250	10.32	20240118	0.54	N	010780	500	154 억	1904727	N	N	51	N	N
145	20240603	090233	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	25250	-200	5	-0.79	26406900	1042	2.87	25400	25400	25250	33050	17850	25450	25342.51	6.31	114	25916	25682	25216	24982	24516	25800	25100	154	7600	500	18830	50	1	30186976	7622	4.84	0.49	12	0.00	5216.00	51082.00	39400	20230609	-35.91	23250	20240118	8.60	31200	-19.07	20240322	23250	8.60	20240118	39400	-35.91	20230609	23250	8.60	20240118	0.54	N	010780	500	154 억	1904727	N	N	51	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History