KissMeData/047400/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 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	160448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3815	65	2	1.73	4171010900	1100786	129.27	3765	3820	3735	4875	2625	3750	3788.91	1.09	0	-29820	3883	3816	3763	3696	3643	3790	3670	210	1125	500	2470	5	1	42000000	1602	-763.00	1.91	12	2.62	-5.00	1996.00	7890	20230504	-51.65	2040	20220715	87.01	7890	-51.65	20230504	2350	62.34	20230103	7890	-51.65	20230504	2040	87.01	20220715	9.17	N	047400	500	210 억	458072	N	N	3	N	N
3	20230630	150451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3810	60	2	1.60	3906328095	1031357	121.12	3765	3820	3735	4875	2625	3750	3787.56	1.09	0	-32032	3883	3816	3763	3696	3643	3790	3670	210	1125	500	2470	5	1	42000000	1600	-762.00	1.91	12	2.46	-5.00	1996.00	7890	20230504	-51.71	2040	20220715	86.76	7890	-51.71	20230504	2350	62.13	20230103	7890	-51.71	20230504	2040	86.76	20220715	9.17	N	047400	500	210 억	458072	N	N	3	N	N
4	20230630	140448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3790	40	2	1.07	3585351425	946949	111.20	3765	3820	3735	4875	2625	3750	3786.21	1.09	0	-64333	3883	3816	3763	3696	3643	3790	3670	210	1125	500	2470	5	1	42000000	1592	-758.00	1.90	12	2.25	-5.00	1996.00	7890	20230504	-51.96	2040	20220715	85.78	7890	-51.96	20230504	2350	61.28	20230103	7890	-51.96	20230504	2040	85.78	20220715	9.17	N	047400	500	210 억	458072	N	N	3	N	N
5	20230630	130450	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3810	60	2	1.60	3339685440	882178	103.60	3765	3820	3735	4875	2625	3750	3785.73	1.09	0	-76084	3883	3816	3763	3696	3643	3790	3670	210	1125	500	2470	5	1	42000000	1600	-762.00	1.91	12	2.10	-5.00	1996.00	7890	20230504	-51.71	2040	20220715	86.76	7890	-51.71	20230504	2350	62.13	20230103	7890	-51.71	20230504	2040	86.76	20220715	9.17	N	047400	500	210 억	458072	N	N	3	N	N
6	20230630	120448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3800	50	2	1.33	3069250305	811058	95.25	3765	3820	3735	4875	2625	3750	3784.26	1.09	0	-76027	3883	3816	3763	3696	3643	3790	3670	210	1125	500	2470	5	1	42000000	1596	-760.00	1.90	12	1.93	-5.00	1996.00	7890	20230504	-51.84	2040	20220715	86.27	7890	-51.84	20230504	2350	61.70	20230103	7890	-51.84	20230504	2040	86.27	20220715	9.17	N	047400	500	210 억	458072	N	N	3	N	N
7	20230630	110449	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3800	50	2	1.33	2689631710	711038	83.50	3765	3820	3735	4875	2625	3750	3782.68	1.09	0	-99051	3883	3816	3763	3696	3643	3790	3670	210	1125	500	2470	5	1	42000000	1596	-760.00	1.90	12	1.69	-5.00	1996.00	7890	20230504	-51.84	2040	20220715	86.27	7890	-51.84	20230504	2350	61.70	20230103	7890	-51.84	20230504	2040	86.27	20220715	9.17	N	047400	500	210 억	458072	N	N	3	N	N
8	20230630	100450	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3755	5	2	0.13	2206293410	582895	68.45	3765	3820	3735	4875	2625	3750	3785.06	1.09	0	-83358	3883	3816	3763	3696	3643	3790	3670	210	1125	500	2470	5	1	42000000	1577	-751.00	1.88	12	1.39	-5.00	1996.00	7890	20230504	-52.41	2040	20220715	84.07	7890	-52.41	20230504	2350	59.79	20230103	7890	-52.41	20230504	2040	84.07	20220715	9.17	N	047400	500	210 억	458072	N	N	3	N	N
9	20230630	090450	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3800	50	2	1.33	348378275	91885	10.79	3765	3810	3760	4875	2625	3750	3791.46	1.09	0	23191	3883	3816	3763	3696	3643	3790	3670	210	1125	500	2470	5	1	42000000	1596	-760.00	1.90	12	0.22	-5.00	1996.00	7890	20230504	-51.84	2040	20220715	86.27	7890	-51.84	20230504	2350	61.70	20230103	7890	-51.84	20230504	2040	86.27	20220715	9.17	N	047400	500	210 억	458072	N	N	3	N	N
10	20230629	160449	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3750	-75	5	-1.96	3117824110	829426	81.67	3800	3830	3710	4970	2680	3825	3758.98	0.81	0	117797	3981	3902	3836	3757	3691	3870	3725	210	1145	500	2520	5	1	42000000	1575	-750.00	1.88	12	1.97	-5.00	1996.00	7890	20230504	-52.47	2040	20220715	83.82	7890	-52.47	20230504	2350	59.57	20230103	7890	-52.47	20230504	2040	83.82	20220715	9.02	N	047400	500	210 억	340302	N	N	3	N	N
11	20230629	150446	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3740	-85	5	-2.22	2778617315	738826	72.75	3800	3830	3710	4970	2680	3825	3760.78	0.81	0	62744	3981	3902	3836	3757	3691	3870	3725	210	1145	500	2520	5	1	42000000	1571	-748.00	1.87	12	1.76	-5.00	1996.00	7890	20230504	-52.60	2040	20220715	83.33	7890	-52.60	20230504	2350	59.15	20230103	7890	-52.60	20230504	2040	83.33	20220715	9.02	N	047400	500	210 억	340302	N	N	1	N	N
12	20230629	140446	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3750	-75	5	-1.96	2443255945	649357	63.94	3800	3830	3710	4970	2680	3825	3762.50	0.81	0	65286	3981	3902	3836	3757	3691	3870	3725	210	1145	500	2520	5	1	42000000	1575	-750.00	1.88	12	1.55	-5.00	1996.00	7890	20230504	-52.47	2040	20220715	83.82	7890	-52.47	20230504	2350	59.57	20230103	7890	-52.47	20230504	2040	83.82	20220715	9.02	N	047400	500	210 억	340302	N	N	1	N	N
13	20230629	130446	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3760	-65	5	-1.70	2190217695	581907	57.30	3800	3830	3710	4970	2680	3825	3763.78	0.81	0	57194	3981	3902	3836	3757	3691	3870	3725	210	1145	500	2520	5	1	42000000	1579	-752.00	1.88	12	1.39	-5.00	1996.00	7890	20230504	-52.34	2040	20220715	84.31	7890	-52.34	20230504	2350	60.00	20230103	7890	-52.34	20230504	2040	84.31	20220715	9.02	N	047400	500	210 억	340302	N	N	1	N	N
14	20230629	120448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3750	-75	5	-1.96	2005167290	532507	52.44	3800	3830	3710	4970	2680	3825	3765.43	0.81	0	40113	3981	3902	3836	3757	3691	3870	3725	210	1145	500	2520	5	1	42000000	1575	-750.00	1.88	12	1.27	-5.00	1996.00	7890	20230504	-52.47	2040	20220715	83.82	7890	-52.47	20230504	2350	59.57	20230103	7890	-52.47	20230504	2040	83.82	20220715	9.02	N	047400	500	210 억	340302	N	N	1	N	N
15	20230629	110447	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3750	-75	5	-1.96	1733631915	459852	45.28	3800	3830	3710	4970	2680	3825	3769.88	0.81	0	19563	3981	3902	3836	3757	3691	3870	3725	210	1145	500	2520	5	1	42000000	1575	-750.00	1.88	12	1.09	-5.00	1996.00	7890	20230504	-52.47	2040	20220715	83.82	7890	-52.47	20230504	2350	59.57	20230103	7890	-52.47	20230504	2040	83.82	20220715	9.02	N	047400	500	210 억	340302	N	N	1	N	N
16	20230629	100448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3770	-55	5	-1.44	1051313600	277596	27.33	3800	3830	3750	4970	2680	3825	3787.10	0.81	0	2678	3981	3902	3836	3757	3691	3870	3725	210	1145	500	2520	5	1	42000000	1583	-754.00	1.89	12	0.66	-5.00	1996.00	7890	20230504	-52.22	2040	20220715	84.80	7890	-52.22	20230504	2350	60.43	20230103	7890	-52.22	20230504	2040	84.80	20220715	9.02	N	047400	500	210 억	340302	N	N	1	N	N
17	20230629	090445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3780	-45	5	-1.18	138700425	36587	3.60	3800	3810	3780	4970	2680	3825	3790.21	0.81	0	-8270	3981	3902	3836	3757	3691	3870	3725	210	1145	500	2520	5	1	42000000	1588	-756.00	1.89	12	0.09	-5.00	1996.00	7890	20230504	-52.09	2040	20220715	85.29	7890	-52.09	20230504	2350	60.85	20230103	7890	-52.09	20230504	2040	85.29	20220715	9.02	N	047400	500	210 억	340302	N	N	1	N	N
18	20230628	160443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3825	-30	5	-0.78	3779339440	986322	92.31	3855	3915	3770	5010	2700	3855	3831.76	0.63	0	80727	4038	3946	3873	3781	3708	3910	3745	210	1155	500	2540	5	1	42000000	1607	-765.00	1.92	12	2.35	-5.00	1996.00	7890	20230504	-51.52	2040	20220715	87.50	7890	-51.52	20230504	2350	62.77	20230103	7890	-51.52	20230504	2040	87.50	20220715	9.08	N	047400	500	210 억	263437	N	N	1	N	N
19	20230628	150445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3775	-80	5	-2.08	3396688530	885480	82.87	3855	3915	3770	5010	2700	3855	3835.99	0.63	0	20782	4038	3946	3873	3781	3708	3910	3745	210	1155	500	2540	5	1	42000000	1586	-755.00	1.89	12	2.11	-5.00	1996.00	7890	20230504	-52.15	2040	20220715	85.05	7890	-52.15	20230504	2350	60.64	20230103	7890	-52.15	20230504	2040	85.05	20220715	9.08	N	047400	500	210 억	263437	N	N	2	N	N
20	20230628	140443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3800	-55	5	-1.43	2870997220	746611	69.87	3855	3915	3770	5010	2700	3855	3845.37	0.63	0	-28012	4038	3946	3873	3781	3708	3910	3745	210	1155	500	2540	5	1	42000000	1596	-760.00	1.90	12	1.78	-5.00	1996.00	7890	20230504	-51.84	2040	20220715	86.27	7890	-51.84	20230504	2350	61.70	20230103	7890	-51.84	20230504	2040	86.27	20220715	9.08	N	047400	500	210 억	263437	N	N	2	N	N
21	20230628	130444	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3805	-50	5	-1.30	2386364940	618559	57.89	3855	3915	3800	5010	2700	3855	3857.94	0.63	0	-27141	4038	3946	3873	3781	3708	3910	3745	210	1155	500	2540	5	1	42000000	1598	-761.00	1.91	12	1.47	-5.00	1996.00	7890	20230504	-51.77	2040	20220715	86.52	7890	-51.77	20230504	2350	61.91	20230103	7890	-51.77	20230504	2040	86.52	20220715	9.08	N	047400	500	210 억	263437	N	N	2	N	N
22	20230628	120421	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3845	-10	5	-0.26	1888168340	488059	45.68	3855	3915	3840	5010	2700	3855	3868.73	0.63	0	-4499	4038	3946	3873	3781	3708	3910	3745	210	1155	500	2540	5	1	42000000	1615	-769.00	1.93	12	1.16	-5.00	1996.00	7890	20230504	-51.27	2040	20220715	88.48	7890	-51.27	20230504	2350	63.62	20230103	7890	-51.27	20230504	2040	88.48	20220715	9.08	N	047400	500	210 억	263437	N	N	2	N	N
23	20230628	110448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3860	5	2	0.13	1498675400	387029	36.22	3855	3915	3845	5010	2700	3855	3872.26	0.63	0	43932	4038	3946	3873	3781	3708	3910	3745	210	1155	500	2540	5	1	42000000	1621	-772.00	1.93	12	0.92	-5.00	1996.00	7890	20230504	-51.08	2040	20220715	89.22	7890	-51.08	20230504	2350	64.26	20230103	7890	-51.08	20230504	2040	89.22	20220715	9.08	N	047400	500	210 억	263437	N	N	2	N	N
24	20230628	100447	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3875	20	2	0.52	974603635	251939	23.58	3855	3895	3845	5010	2700	3855	3868.41	0.63	0	26849	4038	3946	3873	3781	3708	3910	3745	210	1155	500	2540	5	1	42000000	1628	-775.00	1.94	12	0.60	-5.00	1996.00	7890	20230504	-50.89	2040	20220715	89.95	7890	-50.89	20230504	2350	64.89	20230103	7890	-50.89	20230504	2040	89.95	20220715	9.08	N	047400	500	210 억	263437	N	N	2	N	N
25	20230628	090445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3875	20	2	0.52	199515460	51619	4.83	3855	3880	3850	5010	2700	3855	3865.16	0.63	0	14398	4038	3946	3873	3781	3708	3910	3745	210	1155	500	2540	5	1	42000000	1628	-775.00	1.94	12	0.12	-5.00	1996.00	7890	20230504	-50.89	2040	20220715	89.95	7890	-50.89	20230504	2350	64.89	20230103	7890	-50.89	20230504	2040	89.95	20220715	9.08	N	047400	500	210 억	263437	N	N	2	N	N
26	20230627	160446	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3855	-75	5	-1.91	4066117765	1050611	82.29	3910	3965	3800	5100	2755	3930	3870.28	0.26	0	152755	4140	4035	3970	3865	3800	4002	3832	210	1172	500	2590	5	1	42000000	1619	-771.00	1.93	12	2.50	-5.00	1996.00	7890	20230504	-51.14	1905	20220624	102.36	7890	-51.14	20230504	2350	64.04	20230103	7890	-51.14	20230504	2040	88.97	20220715	9.69	N	047400	500	210 억	110319	N	N	2	N	N
27	20230627	150448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3850	-80	5	-2.04	3790524535	979079	76.69	3910	3965	3800	5100	2755	3930	3871.51	0.26	0	122160	4140	4035	3970	3865	3800	4002	3832	210	1172	500	2590	5	1	42000000	1617	-770.00	1.93	12	2.33	-5.00	1996.00	7890	20230504	-51.20	1905	20220624	102.10	7890	-51.20	20230504	2350	63.83	20230103	7890	-51.20	20230504	2040	88.73	20220715	9.69	N	047400	500	210 억	110319	N	N	13	N	N
28	20230627	140452	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3840	-90	5	-2.29	3386168880	874107	68.47	3910	3965	3800	5100	2755	3930	3873.85	0.26	0	72223	4140	4035	3970	3865	3800	4002	3832	210	1172	500	2590	5	1	42000000	1613	-768.00	1.92	12	2.08	-5.00	1996.00	7890	20230504	-51.33	1905	20220624	101.57	7890	-51.33	20230504	2350	63.40	20230103	7890	-51.33	20230504	2040	88.24	20220715	9.69	N	047400	500	210 억	110319	N	N	13	N	N
29	20230627	130452	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3855	-75	5	-1.91	2435182325	625753	49.01	3910	3965	3830	5100	2755	3930	3891.59	0.26	0	4587	4140	4035	3970	3865	3800	4002	3832	210	1172	500	2590	5	1	42000000	1619	-771.00	1.93	12	1.49	-5.00	1996.00	7890	20230504	-51.14	1905	20220624	102.36	7890	-51.14	20230504	2350	64.04	20230103	7890	-51.14	20230504	2040	88.97	20220715	9.69	N	047400	500	210 억	110319	N	N	13	N	N
30	20230627	120453	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3880	-50	5	-1.27	1769097985	452649	35.45	3910	3965	3860	5100	2755	3930	3908.31	0.26	0	-29504	4140	4035	3970	3865	3800	4002	3832	210	1172	500	2590	5	1	42000000	1630	-776.00	1.94	12	1.08	-5.00	1996.00	7890	20230504	-50.82	1905	20220624	103.67	7890	-50.82	20230504	2350	65.11	20230103	7890	-50.82	20230504	2040	90.20	20220715	9.69	N	047400	500	210 억	110319	N	N	13	N	N
31	20230627	110453	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3885	-45	5	-1.15	1371548325	350017	27.42	3910	3965	3875	5100	2755	3930	3918.51	0.26	0	-20047	4140	4035	3970	3865	3800	4002	3832	210	1172	500	2590	5	1	42000000	1632	-777.00	1.95	12	0.83	-5.00	1996.00	7890	20230504	-50.76	1905	20220624	103.94	7890	-50.76	20230504	2350	65.32	20230103	7890	-50.76	20230504	2040	90.44	20220715	9.69	N	047400	500	210 억	110319	N	N	13	N	N
32	20230627	100443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3920	-10	5	-0.25	804062125	204552	16.02	3910	3965	3900	5100	2755	3930	3930.85	0.26	0	-12273	4140	4035	3970	3865	3800	4002	3832	210	1172	500	2590	5	1	42000000	1646	-784.00	1.96	12	0.49	-5.00	1996.00	7890	20230504	-50.32	1905	20220624	105.77	7890	-50.32	20230504	2350	66.81	20230103	7890	-50.32	20230504	2040	92.16	20220715	9.69	N	047400	500	210 억	110319	N	N	13	N	N
33	20230627	090445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3910	-20	5	-0.51	157219895	40176	3.15	3910	3930	3905	5100	2755	3930	3913.21	0.26	0	4211	4140	4035	3970	3865	3800	4002	3832	210	1172	500	2590	5	1	42000000	1642	-782.00	1.96	12	0.10	-5.00	1996.00	7890	20230504	-50.44	1905	20220624	105.25	7890	-50.44	20230504	2350	66.38	20230103	7890	-50.44	20230504	2040	91.67	20220715	9.69	N	047400	500	210 억	110319	N	N	13	N	N
34	20230626	160445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3930	-140	5	-3.44	4974538825	1254125	22.41	4070	4075	3905	5290	2850	4070	3966.19	0.22	0	16506	4493	4281	4088	3876	3683	4387	3982	210	1220	500	2680	5	1	42000000	1651	-786.00	1.97	12	2.99	-5.00	1996.00	7890	20230504	-50.19	1905	20220624	106.30	7890	-50.19	20230504	2350	67.23	20230103	7890	-50.19	20230504	2040	92.65	20220715	9.75	N	047400	500	210 억	91523	N	N	13	N	N
35	20230626	150447	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3940	-130	5	-3.19	4311527280	1085059	19.39	4070	4075	3930	5290	2850	4070	3973.13	0.22	0	-32814	4493	4281	4088	3876	3683	4387	3982	210	1220	500	2680	5	1	42000000	1655	-788.00	1.97	12	2.58	-5.00	1996.00	7890	20230504	-50.06	1905	20220624	106.82	7890	-50.06	20230504	2350	67.66	20230103	7890	-50.06	20230504	2040	93.14	20220715	9.75	N	047400	500	210 억	91523	N	N	56	N	N
36	20230626	140447	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3950	-120	5	-2.95	3605086195	906081	16.19	4070	4075	3945	5290	2850	4070	3978.30	0.22	0	-19704	4493	4281	4088	3876	3683	4387	3982	210	1220	500	2680	5	1	42000000	1659	-790.00	1.98	12	2.16	-5.00	1996.00	7890	20230504	-49.94	1905	20220624	107.35	7890	-49.94	20230504	2350	68.09	20230103	7890	-49.94	20230504	2040	93.63	20220715	9.75	N	047400	500	210 억	91523	N	N	56	N	N
37	20230626	130446	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3970	-100	5	-2.46	3168633930	795847	14.22	4070	4075	3945	5290	2850	4070	3980.94	0.22	0	1740	4493	4281	4088	3876	3683	4387	3982	210	1220	500	2680	5	1	42000000	1667	-794.00	1.99	12	1.89	-5.00	1996.00	7890	20230504	-49.68	1905	20220624	108.40	7890	-49.68	20230504	2350	68.94	20230103	7890	-49.68	20230504	2040	94.61	20220715	9.75	N	047400	500	210 억	91523	N	N	56	N	N
38	20230626	120443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3985	-85	5	-2.09	2776876840	697269	12.46	4070	4075	3945	5290	2850	4070	3981.92	0.22	0	4260	4493	4281	4088	3876	3683	4387	3982	210	1220	500	2680	5	1	42000000	1674	-797.00	2.00	12	1.66	-5.00	1996.00	7890	20230504	-49.49	1905	20220624	109.19	7890	-49.49	20230504	2350	69.57	20230103	7890	-49.49	20230504	2040	95.34	20220715	9.75	N	047400	500	210 억	91523	N	N	56	N	N
39	20230626	110443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4000	-70	5	-1.72	2379511660	597930	10.69	4070	4075	3945	5290	2850	4070	3978.87	0.22	0	-16706	4493	4281	4088	3876	3683	4387	3982	210	1220	500	2680	5	1	42000000	1680	-800.00	2.00	12	1.42	-5.00	1996.00	7890	20230504	-49.30	1905	20220624	109.97	7890	-49.30	20230504	2350	70.21	20230103	7890	-49.30	20230504	2040	96.08	20220715	9.75	N	047400	500	210 억	91523	N	N	56	N	N
40	20230626	100444	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3960	-110	5	-2.70	1810585145	454648	8.13	4070	4075	3945	5290	2850	4070	3981.48	0.22	0	-12920	4493	4281	4088	3876	3683	4387	3982	210	1220	500	2680	5	1	42000000	1663	-792.00	1.98	12	1.08	-5.00	1996.00	7890	20230504	-49.81	1905	20220624	107.87	7890	-49.81	20230504	2350	68.51	20230103	7890	-49.81	20230504	2040	94.12	20220715	9.75	N	047400	500	210 억	91523	N	N	56	N	N
41	20230626	090445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3965	-105	5	-2.58	505355800	125339	2.24	4070	4075	3955	5290	2850	4070	4030.44	0.22	0	-22038	4493	4281	4088	3876	3683	4387	3982	210	1220	500	2680	5	1	42000000	1665	-793.00	1.99	12	0.30	-5.00	1996.00	7890	20230504	-49.75	1905	20220624	108.14	7890	-49.75	20230504	2350	68.72	20230103	7890	-49.75	20230504	2040	94.36	20220715	9.75	N	047400	500	210 억	91523	N	N	56	N	N
42	20230623	162351	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4070	50	2	1.24	22794513240	5543208	380.49	3995	4300	3895	5220	2815	4020	4112.25	0.42	0	-83968	4200	4110	4055	3965	3910	4092	3947	210	1202	500	2650	5	1	42000000	1709	-814.00	2.04	12	13.20	-5.00	1996.00	7890	20230504	-48.42	1905	20220624	113.65	7890	-48.42	20230504	2350	73.19	20230103	7890	-48.42	20230504	1905	113.65	20220624	9.88	N	047400	500	210 억	178121	N	N	56	N	N
43	20230623	140356	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4090	70	2	1.74	19702664470	4782800	328.29	3995	4300	3895	5220	2815	4020	4119.50	0.42	0	-70595	4200	4110	4055	3965	3910	4092	3947	210	1202	500	2650	5	1	42000000	1718	-818.00	2.05	12	11.39	-5.00	1996.00	7890	20230504	-48.16	1905	20220624	114.70	7890	-48.16	20230504	2350	74.04	20230103	7890	-48.16	20230504	1905	114.70	20220624	9.88	N	047400	500	210 억	178121	N	N	15	N	N
44	20230622	160108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4020	10	2	0.25	5732943565	1410806	81.17	4020	4145	4000	5210	2810	4010	4063.88	0.69	0	-101751	4216	4112	4046	3942	3876	4080	3910	210	1200	500	2640	5	1	42000000	1688	-804.00	2.01	12	3.36	-5.00	1996.00	7890	20230504	-49.05	1905	20220624	111.02	7890	-49.05	20230504	2350	71.06	20230103	7890	-49.05	20230504	1905	111.02	20220624	9.82	N	047400	500	210 억	291767	N	N	15	N	N
45	20230622	150431	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4015	5	2	0.12	5316369765	1307147	75.20	4020	4145	4000	5210	2810	4010	4067.39	0.69	0	-102638	4216	4112	4046	3942	3876	4080	3910	210	1200	500	2640	5	1	42000000	1686	-803.00	2.01	12	3.11	-5.00	1996.00	7890	20230504	-49.11	1905	20220624	110.76	7890	-49.11	20230504	2350	70.85	20230103	7890	-49.11	20230504	1905	110.76	20220624	9.82	N	047400	500	210 억	291767	N	N	618	N	N
46	20230622	140233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4020	10	2	0.25	4469253665	1096657	63.09	4020	4145	4010	5210	2810	4010	4075.66	0.69	0	-74374	4216	4112	4046	3942	3876	4080	3910	210	1200	500	2640	5	1	42000000	1688	-804.00	2.01	12	2.61	-5.00	1996.00	7890	20230504	-49.05	1905	20220624	111.02	7890	-49.05	20230504	2350	71.06	20230103	7890	-49.05	20230504	1905	111.02	20220624	9.82	N	047400	500	210 억	291767	N	N	618	N	N
47	20230622	130148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4040	30	2	0.75	3925844375	961691	55.33	4020	4145	4020	5210	2810	4010	4082.63	0.69	0	-76254	4216	4112	4046	3942	3876	4080	3910	210	1200	500	2640	5	1	42000000	1697	-808.00	2.02	12	2.29	-5.00	1996.00	7890	20230504	-48.80	1905	20220624	112.07	7890	-48.80	20230504	2350	71.91	20230103	7890	-48.80	20230504	1905	112.07	20220624	9.82	N	047400	500	210 억	291767	N	N	618	N	N
48	20230622	120723	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4075	65	2	1.62	3637464875	890369	51.22	4020	4145	4020	5210	2810	4010	4085.79	0.69	0	-57405	4216	4112	4046	3942	3876	4080	3910	210	1200	500	2640	5	1	42000000	1712	-815.00	2.04	12	2.12	-5.00	1996.00	7890	20230504	-48.35	1905	20220624	113.91	7890	-48.35	20230504	2350	73.40	20230103	7890	-48.35	20230504	1905	113.91	20220624	9.82	N	047400	500	210 억	291767	N	N	618	N	N
49	20230622	110914	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4045	35	2	0.87	3367572760	823908	47.40	4020	4145	4020	5210	2810	4010	4087.81	0.69	0	-61687	4216	4112	4046	3942	3876	4080	3910	210	1200	500	2640	5	1	42000000	1699	-809.00	2.03	12	1.96	-5.00	1996.00	7890	20230504	-48.73	1905	20220624	112.34	7890	-48.73	20230504	2350	72.13	20230103	7890	-48.73	20230504	1905	112.34	20220624	9.82	N	047400	500	210 억	291767	N	N	618	N	N
50	20230622	100949	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4105	95	2	2.37	2675923095	654234	37.64	4020	4145	4020	5210	2810	4010	4090.81	0.69	0	-62819	4216	4112	4046	3942	3876	4080	3910	210	1200	500	2640	5	1	42000000	1724	-821.00	2.06	12	1.56	-5.00	1996.00	7890	20230504	-47.97	1905	20220624	115.49	7890	-47.97	20230504	2350	74.68	20230103	7890	-47.97	20230504	1905	115.49	20220624	9.82	N	047400	500	210 억	291767	N	N	618	N	N
51	20230622	090558	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4055	45	2	1.12	537551475	132786	7.64	4020	4095	4020	5210	2810	4010	4049.83	0.69	0	-15049	4216	4112	4046	3942	3876	4080	3910	210	1200	500	2640	5	1	42000000	1703	-811.00	2.03	12	0.32	-5.00	1996.00	7890	20230504	-48.61	1905	20220624	112.86	7890	-48.61	20230504	2350	72.55	20230103	7890	-48.61	20230504	1905	112.86	20220624	9.82	N	047400	500	210 억	291767	N	N	618	N	N
52	20230621	160958	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4010	-60	5	-1.47	6879257880	1686805	74.28	4065	4150	3980	5290	2850	4070	4078.74	0.37	0	129749	4460	4265	4160	3965	3860	4212	3912	210	1220	500	2680	5	1	42000000	1684	-802.00	2.01	12	4.02	-5.00	1996.00	7890	20230504	-49.18	1905	20220624	110.50	7890	-49.18	20230504	2350	70.64	20230103	7890	-49.18	20230504	1905	110.50	20220624	9.96	N	047400	500	210 억	157013	N	N	618	N	N
53	20230621	150225	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4050	-20	5	-0.49	5893305325	1441140	63.46	4065	4150	4015	5290	2850	4070	4089.35	0.37	0	82902	4460	4265	4160	3965	3860	4212	3912	210	1220	500	2680	5	1	42000000	1701	-810.00	2.03	12	3.43	-5.00	1996.00	7890	20230504	-48.67	1905	20220624	112.60	7890	-48.67	20230504	2350	72.34	20230103	7890	-48.67	20230504	1905	112.60	20220624	9.96	N	047400	500	210 억	157013	N	N	17	N	N
54	20230621	140306	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4075	5	2	0.12	5170440615	1263906	55.66	4065	4150	4015	5290	2850	4070	4090.86	0.37	0	111978	4460	4265	4160	3965	3860	4212	3912	210	1220	500	2680	5	1	42000000	1712	-815.00	2.04	12	3.01	-5.00	1996.00	7890	20230504	-48.35	1905	20220624	113.91	7890	-48.35	20230504	2350	73.40	20230103	7890	-48.35	20230504	1905	113.91	20220624	9.96	N	047400	500	210 억	157013	N	N	17	N	N
55	20230621	130541	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4080	10	2	0.25	4781894810	1168663	51.47	4065	4150	4015	5290	2850	4070	4091.78	0.37	0	122213	4460	4265	4160	3965	3860	4212	3912	210	1220	500	2680	5	1	42000000	1714	-816.00	2.04	12	2.78	-5.00	1996.00	7890	20230504	-48.29	1905	20220624	114.17	7890	-48.29	20230504	2350	73.62	20230103	7890	-48.29	20230504	1905	114.17	20220624	9.96	N	047400	500	210 억	157013	N	N	17	N	N
56	20230621	120616	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4095	25	2	0.61	4457900665	1089517	47.98	4065	4150	4015	5290	2850	4070	4091.65	0.37	0	135441	4460	4265	4160	3965	3860	4212	3912	210	1220	500	2680	5	1	42000000	1720	-819.00	2.05	12	2.59	-5.00	1996.00	7890	20230504	-48.10	1905	20220624	114.96	7890	-48.10	20230504	2350	74.26	20230103	7890	-48.10	20230504	1905	114.96	20220624	9.96	N	047400	500	210 억	157013	N	N	17	N	N
57	20230621	110243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4115	45	2	1.11	4006311115	979186	43.12	4065	4150	4015	5290	2850	4070	4091.49	0.37	0	137220	4460	4265	4160	3965	3860	4212	3912	210	1220	500	2680	5	1	42000000	1728	-823.00	2.06	12	2.33	-5.00	1996.00	7890	20230504	-47.85	1905	20220624	116.01	7890	-47.85	20230504	2350	75.11	20230103	7890	-47.85	20230504	1905	116.01	20220624	9.96	N	047400	500	210 억	157013	N	N	17	N	N
58	20230621	100359	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4090	20	2	0.49	2722545560	665140	29.29	4065	4150	4015	5290	2850	4070	4093.22	0.37	0	81821	4460	4265	4160	3965	3860	4212	3912	210	1220	500	2680	5	1	42000000	1718	-818.00	2.05	12	1.58	-5.00	1996.00	7890	20230504	-48.16	1905	20220624	114.70	7890	-48.16	20230504	2350	74.04	20230103	7890	-48.16	20230504	1905	114.70	20220624	9.96	N	047400	500	210 억	157013	N	N	17	N	N
59	20230621	090301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4025	-45	5	-1.11	224738815	55567	2.45	4065	4070	4015	5290	2850	4070	4044.07	0.37	0	-3180	4460	4265	4160	3965	3860	4212	3912	210	1220	500	2680	5	1	42000000	1691	-805.00	2.02	12	0.13	-5.00	1996.00	7890	20230504	-48.99	1905	20220624	111.29	7890	-48.99	20230504	2350	71.28	20230103	7890	-48.99	20230504	1905	111.29	20220624	9.96	N	047400	500	210 억	157013	N	N	17	N	N
60	20230620	160313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4070	-320	5	-7.29	9275490655	2214559	88.65	4330	4355	4055	5700	3075	4390	4189.58	0.14	0	99235	4550	4470	4370	4290	4190	4510	4330	210	1312	500	2890	5	1	42000000	1709	-814.00	2.04	12	5.27	-5.00	1996.00	7890	20230504	-48.42	1905	20220624	113.65	7890	-48.42	20230504	2350	73.19	20230103	7890	-48.42	20230504	1905	113.65	20220624	9.81	N	047400	500	210 억	57778	N	N	17	N	N
61	20230620	150259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4090	-300	5	-6.83	8022288865	1906478	76.31	4330	4355	4080	5700	3075	4390	4207.77	0.14	0	25065	4550	4470	4370	4290	4190	4510	4330	210	1312	500	2890	5	1	42000000	1718	-818.00	2.05	12	4.54	-5.00	1996.00	7890	20230504	-48.16	1905	20220624	114.70	7890	-48.16	20230504	2350	74.04	20230103	7890	-48.16	20230504	1905	114.70	20220624	9.81	N	047400	500	210 억	57778	N	N	24	N	N
62	20230620	140816	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4115	-275	5	-6.26	6521841030	1540910	61.68	4330	4355	4110	5700	3075	4390	4232.31	0.14	0	-29104	4550	4470	4370	4290	4190	4510	4330	210	1312	500	2890	5	1	42000000	1728	-823.00	2.06	12	3.67	-5.00	1996.00	7890	20230504	-47.85	1905	20220624	116.01	7890	-47.85	20230504	2350	75.11	20230103	7890	-47.85	20230504	1905	116.01	20220624	9.81	N	047400	500	210 억	57778	N	N	24	N	N
63	20230620	131034	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4185	-205	5	-4.67	5342334175	1256441	50.29	4330	4355	4155	5700	3075	4390	4251.80	0.14	0	-48170	4550	4470	4370	4290	4190	4510	4330	210	1312	500	2890	5	1	42000000	1758	-837.00	2.10	12	2.99	-5.00	1996.00	7890	20230504	-46.96	1905	20220624	119.69	7890	-46.96	20230504	2350	78.09	20230103	7890	-46.96	20230504	1905	119.69	20220624	9.81	N	047400	500	210 억	57778	N	N	24	N	N
64	20230620	120718	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4210	-180	5	-4.10	4067274780	951299	38.08	4330	4355	4200	5700	3075	4390	4275.32	0.14	0	-40733	4550	4470	4370	4290	4190	4510	4330	210	1312	500	2890	5	1	42000000	1768	-842.00	2.11	12	2.26	-5.00	1996.00	7890	20230504	-46.64	1905	20220624	121.00	7890	-46.64	20230504	2350	79.15	20230103	7890	-46.64	20230504	1905	121.00	20220624	9.81	N	047400	500	210 억	57778	N	N	24	N	N
65	20230620	110823	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4270	-120	5	-2.73	2648839605	616711	24.69	4330	4355	4270	5700	3075	4390	4294.88	0.14	0	-45662	4550	4470	4370	4290	4190	4510	4330	210	1312	500	2890	5	1	42000000	1793	-854.00	2.14	12	1.47	-5.00	1996.00	7890	20230504	-45.88	1905	20220624	124.15	7890	-45.88	20230504	2350	81.70	20230103	7890	-45.88	20230504	1905	124.15	20220624	9.81	N	047400	500	210 억	57778	N	N	24	N	N
66	20230620	100943	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4295	-95	5	-2.16	1912508015	444683	17.80	4330	4355	4275	5700	3075	4390	4300.54	0.14	0	-25715	4550	4470	4370	4290	4190	4510	4330	210	1312	500	2890	5	1	42000000	1804	-859.00	2.15	12	1.06	-5.00	1996.00	7890	20230504	-45.56	1905	20220624	125.46	7890	-45.56	20230504	2350	82.77	20230103	7890	-45.56	20230504	1905	125.46	20220624	9.81	N	047400	500	210 억	57778	N	N	24	N	N
67	20230620	090652	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4325	-65	5	-1.48	538170945	124375	4.98	4330	4355	4310	5700	3075	4390	4326.26	0.14	0	-6947	4550	4470	4370	4290	4190	4510	4330	210	1312	500	2890	5	1	42000000	1817	-865.00	2.17	12	0.30	-5.00	1996.00	7890	20230504	-45.18	1905	20220624	127.03	7890	-45.18	20230504	2350	84.04	20230103	7890	-45.18	20230504	1905	127.03	20220624	9.81	N	047400	500	210 억	57778	N	N	24	N	N
68	20230619	160321	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4390	-10	5	-0.23	10351254225	2381697	122.17	4355	4450	4270	5720	3080	4400	4345.61	0.05	0	34800	4626	4512	4451	4337	4276	4482	4307	210	1320	500	2900	5	1	42000000	1844	-878.00	2.20	12	5.67	-5.00	1996.00	7890	20230504	-44.36	1905	20220624	130.45	7890	-44.36	20230504	2350	86.81	20230103	7890	-44.36	20230504	1905	130.45	20220624	9.35	N	047400	500	210 억	20861	N	N	24	N	N
69	20230619	150546	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4360	-40	5	-0.91	8964726790	2065988	105.98	4355	4450	4270	5720	3080	4400	4339.16	0.05	0	32950	4626	4512	4451	4337	4276	4482	4307	210	1320	500	2900	5	1	42000000	1831	-872.00	2.18	12	4.92	-5.00	1996.00	7890	20230504	-44.74	1905	20220624	128.87	7890	-44.74	20230504	2350	85.53	20230103	7890	-44.74	20230504	1905	128.87	20220624	9.35	N	047400	500	210 억	20861	N	N	22	N	N
70	20230619	140237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4285	-115	5	-2.61	5559331245	1288928	66.12	4355	4375	4270	5720	3080	4400	4313.07	0.05	0	110779	4626	4512	4451	4337	4276	4482	4307	210	1320	500	2900	5	1	42000000	1800	-857.00	2.15	12	3.07	-5.00	1996.00	7890	20230504	-45.69	1905	20220624	124.93	7890	-45.69	20230504	2350	82.34	20230103	7890	-45.69	20230504	1905	124.93	20220624	9.35	N	047400	500	210 억	20861	N	N	22	N	N
71	20230619	130249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4320	-80	5	-1.82	4484714410	1038633	53.28	4355	4375	4270	5720	3080	4400	4317.81	0.05	0	147756	4626	4512	4451	4337	4276	4482	4307	210	1320	500	2900	5	1	42000000	1814	-864.00	2.16	12	2.47	-5.00	1996.00	7890	20230504	-45.25	1905	20220624	126.77	7890	-45.25	20230504	2350	83.83	20230103	7890	-45.25	20230504	1905	126.77	20220624	9.35	N	047400	500	210 억	20861	N	N	22	N	N
72	20230619	120111	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4335	-65	5	-1.48	4132825605	957470	49.11	4355	4375	4270	5720	3080	4400	4316.31	0.05	0	130281	4626	4512	4451	4337	4276	4482	4307	210	1320	500	2900	5	1	42000000	1821	-867.00	2.17	12	2.28	-5.00	1996.00	7890	20230504	-45.06	1905	20220624	127.56	7890	-45.06	20230504	2350	84.47	20230103	7890	-45.06	20230504	1905	127.56	20220624	9.35	N	047400	500	210 억	20861	N	N	22	N	N
73	20230619	110244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4335	-65	5	-1.48	3811544590	883235	45.31	4355	4375	4270	5720	3080	4400	4315.33	0.05	0	123838	4626	4512	4451	4337	4276	4482	4307	210	1320	500	2900	5	1	42000000	1821	-867.00	2.17	12	2.10	-5.00	1996.00	7890	20230504	-45.06	1905	20220624	127.56	7890	-45.06	20230504	2350	84.47	20230103	7890	-45.06	20230504	1905	127.56	20220624	9.35	N	047400	500	210 억	20861	N	N	22	N	N
74	20230619	100752	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4290	-110	5	-2.50	3087769475	715874	36.72	4355	4375	4270	5720	3080	4400	4313.15	0.05	0	92210	4626	4512	4451	4337	4276	4482	4307	210	1320	500	2900	5	1	42000000	1802	-858.00	2.15	12	1.70	-5.00	1996.00	7890	20230504	-45.63	1905	20220624	125.20	7890	-45.63	20230504	2350	82.55	20230103	7890	-45.63	20230504	1905	125.20	20220624	9.35	N	047400	500	210 억	20861	N	N	22	N	N
75	20230619	090644	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4325	-75	5	-1.70	835169005	192412	9.87	4355	4375	4305	5720	3080	4400	4340.19	0.05	0	27051	4626	4512	4451	4337	4276	4482	4307	210	1320	500	2900	5	1	42000000	1817	-865.00	2.17	12	0.46	-5.00	1996.00	7890	20230504	-45.18	1905	20220624	127.03	7890	-45.18	20230504	2350	84.04	20230103	7890	-45.18	20230504	1905	127.03	20220624	9.35	N	047400	500	210 억	20861	N	N	22	N	N
76	20230616	160903	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4400	-130	5	-2.87	8493855870	1914435	80.88	4540	4565	4390	5880	3175	4530	4436.66	0.12	0	-32515	4783	4656	4588	4461	4393	4622	4427	210	1352	500	2980	5	1	42000000	1848	-880.00	2.20	12	4.56	-5.00	1996.00	7890	20230504	-44.23	1905	20220624	130.97	7890	-44.23	20230504	2350	87.23	20230103	7890	-44.23	20230504	1905	130.97	20220624	9.13	N	047400	500	210 억	48570	N	N	22	N	N
77	20230616	151030	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4410	-120	5	-2.65	7769463115	1749943	73.93	4540	4565	4390	5880	3175	4530	4439.67	0.12	0	-24571	4783	4656	4588	4461	4393	4622	4427	210	1352	500	2980	5	1	42000000	1852	-882.00	2.21	12	4.17	-5.00	1996.00	7890	20230504	-44.11	1905	20220624	131.50	7890	-44.11	20230504	2350	87.66	20230103	7890	-44.11	20230504	1905	131.50	20220624	9.13	N	047400	500	210 억	48570	N	N	24	N	N
78	20230616	141023	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4405	-125	5	-2.76	6944748440	1563252	66.04	4540	4565	4390	5880	3175	4530	4442.32	0.12	0	-20403	4783	4656	4588	4461	4393	4622	4427	210	1352	500	2980	5	1	42000000	1850	-881.00	2.21	12	3.72	-5.00	1996.00	7890	20230504	-44.17	1905	20220624	131.23	7890	-44.17	20230504	2350	87.45	20230103	7890	-44.17	20230504	1905	131.23	20220624	9.13	N	047400	500	210 억	48570	N	N	24	N	N
79	20230616	130434	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4400	-130	5	-2.87	6208888640	1395991	58.98	4540	4565	4395	5880	3175	4530	4447.47	0.12	0	-16973	4783	4656	4588	4461	4393	4622	4427	210	1352	500	2980	5	1	42000000	1848	-880.00	2.20	12	3.32	-5.00	1996.00	7890	20230504	-44.23	1905	20220624	130.97	7890	-44.23	20230504	2350	87.23	20230103	7890	-44.23	20230504	1905	130.97	20220624	9.13	N	047400	500	210 억	48570	N	N	24	N	N
80	20230616	120706	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4415	-115	5	-2.54	5695100675	1279644	54.06	4540	4565	4395	5880	3175	4530	4450.33	0.12	0	-13890	4783	4656	4588	4461	4393	4622	4427	210	1352	500	2980	5	1	42000000	1854	-883.00	2.21	12	3.05	-5.00	1996.00	7890	20230504	-44.04	1905	20220624	131.76	7890	-44.04	20230504	2350	87.87	20230103	7890	-44.04	20230504	1905	131.76	20220624	9.13	N	047400	500	210 억	48570	N	N	24	N	N
81	20230616	110924	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4420	-110	5	-2.43	4768909905	1069529	45.19	4540	4565	4400	5880	3175	4530	4458.67	0.12	0	-7199	4783	4656	4588	4461	4393	4622	4427	210	1352	500	2980	5	1	42000000	1856	-884.00	2.21	12	2.55	-5.00	1996.00	7890	20230504	-43.98	1905	20220624	132.02	7890	-43.98	20230504	2350	88.09	20230103	7890	-43.98	20230504	1905	132.02	20220624	9.13	N	047400	500	210 억	48570	N	N	24	N	N
82	20230616	100807	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4465	-65	5	-1.43	2973831555	664476	28.07	4540	4565	4425	5880	3175	4530	4475.19	0.12	0	4008	4783	4656	4588	4461	4393	4622	4427	210	1352	500	2980	5	1	42000000	1875	-893.00	2.24	12	1.58	-5.00	1996.00	7890	20230504	-43.41	1905	20220624	134.38	7890	-43.41	20230504	2350	90.00	20230103	7890	-43.41	20230504	1905	134.38	20220624	9.13	N	047400	500	210 억	48570	N	N	24	N	N
83	20230616	091031	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4505	-25	5	-0.55	707776575	156596	6.62	4540	4565	4495	5880	3175	4530	4519.55	0.12	0	-22329	4783	4656	4588	4461	4393	4622	4427	210	1352	500	2980	5	1	42000000	1892	-901.00	2.26	12	0.37	-5.00	1996.00	7890	20230504	-42.90	1905	20220624	136.48	7890	-42.90	20230504	2350	91.70	20230103	7890	-42.90	20230504	1905	136.48	20220624	9.13	N	047400	500	210 억	48570	N	N	24	N	N
84	20230615	150242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4545	-190	5	-4.01	10005505820	2174152	21.06	4685	4715	4520	6150	3315	4735	4601.76	0.54	0	-203046	5168	4951	4708	4491	4248	5060	4600	210	1417	500	3120	5	1	42000000	1909	-909.00	2.28	12	5.18	-5.00	1996.00	7890	20230504	-42.40	1905	20220624	138.58	7890	-42.40	20230504	2350	93.40	20230103	7890	-42.40	20230504	1905	138.58	20220624	9.23	N	047400	500	210 억	224746	N	N	34	N	N
85	20230615	140942	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4540	-195	5	-4.12	9236946280	2004829	19.42	4685	4715	4520	6150	3315	4735	4607.07	0.54	0	-212615	5168	4951	4708	4491	4248	5060	4600	210	1417	500	3120	5	1	42000000	1907	-908.00	2.27	12	4.77	-5.00	1996.00	7890	20230504	-42.46	1905	20220624	138.32	7890	-42.46	20230504	2350	93.19	20230103	7890	-42.46	20230504	1905	138.32	20220624	9.23	N	047400	500	210 억	224746	N	N	34	N	N
86	20230615	130907	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4570	-165	5	-3.48	8283868055	1795292	17.39	4685	4715	4555	6150	3315	4735	4613.92	0.54	0	-193206	5168	4951	4708	4491	4248	5060	4600	210	1417	500	3120	5	1	42000000	1919	-914.00	2.29	12	4.27	-5.00	1996.00	7890	20230504	-42.08	1905	20220624	139.90	7890	-42.08	20230504	2350	94.47	20230103	7890	-42.08	20230504	1905	139.90	20220624	9.23	N	047400	500	210 억	224746	N	N	34	N	N
87	20230615	120243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4575	-160	5	-3.38	7605308775	1646688	15.95	4685	4715	4560	6150	3315	4735	4618.23	0.54	0	-183093	5168	4951	4708	4491	4248	5060	4600	210	1417	500	3120	5	1	42000000	1922	-915.00	2.29	12	3.92	-5.00	1996.00	7890	20230504	-42.02	1905	20220624	140.16	7890	-42.02	20230504	2350	94.68	20230103	7890	-42.02	20230504	1905	140.16	20220624	9.23	N	047400	500	210 억	224746	N	N	34	N	N
88	20230615	110658	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4610	-125	5	-2.64	6844151015	1480597	14.34	4685	4715	4560	6150	3315	4735	4622.22	0.54	0	-156332	5168	4951	4708	4491	4248	5060	4600	210	1417	500	3120	5	1	42000000	1936	-922.00	2.31	12	3.53	-5.00	1996.00	7890	20230504	-41.57	1905	20220624	141.99	7890	-41.57	20230504	2350	96.17	20230103	7890	-41.57	20230504	1905	141.99	20220624	9.23	N	047400	500	210 억	224746	N	N	34	N	N
89	20230611	184847	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	4460	-60	5	-1.33	8799643880	1947008	42.80	4520	4590	4460	5870	3165	4520	4521.34	0.29	65318	65127	4800	4660	4550	4410	4300	4605	4355	210	1352	500	2980	5	1	42000000	1873	-892.00	2.23	12	4.64	-5.00	1996.00	7890	20230504	-43.47	1905	20220624	134.12	7890	-43.47	20230504	2350	89.79	20230103	7890	-43.47	20230504	1905	134.12	20220624	9.42	N	047400	500	210 억	120155	N	N	19	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History