KissMeData/183190/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160825	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9080	-20	5	-0.22	386971920	42544	58.35	9100	9300	9030	11830	6370	9100	9095.82	3.95	0	-1411	9420	9260	9140	8980	8860	9200	8920	195	2730	500	6730	10	1	38958090	3537	5.57	0.37	12	0.11	1631.00	24764.00	13150	20220811	-30.95	8760	20220930	3.65	11420	-20.49	20230524	8860	2.48	20230103	13150	-30.95	20220811	8760	3.65	20220930	0.39	N	183190	500	194 억	1539497	N	N	508	N	N
3	20230630	150827	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9100	0	3	0.00	339740960	37343	51.22	9100	9300	9030	11830	6370	9100	9097.84	3.95	0	901	9420	9260	9140	8980	8860	9200	8920	195	2730	500	6730	10	1	38958090	3545	5.58	0.37	12	0.10	1631.00	24764.00	13150	20220811	-30.80	8760	20220930	3.88	11420	-20.32	20230524	8860	2.71	20230103	13150	-30.80	20220811	8760	3.88	20220930	0.39	N	183190	500	194 억	1539497	N	N	0	N	N
4	20230630	140826	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9120	20	2	0.22	262060580	28853	39.57	9100	9170	9030	11830	6370	9100	9082.55	3.95	0	2033	9420	9260	9140	8980	8860	9200	8920	195	2730	500	6730	10	1	38958090	3553	5.59	0.37	12	0.07	1631.00	24764.00	13150	20220811	-30.65	8760	20220930	4.11	11420	-20.14	20230524	8860	2.93	20230103	13150	-30.65	20220811	8760	4.11	20220930	0.39	N	183190	500	194 억	1539497	N	N	0	N	N
5	20230630	130826	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9150	50	2	0.55	218691590	24099	33.05	9100	9160	9030	11830	6370	9100	9074.61	3.95	0	742	9420	9260	9140	8980	8860	9200	8920	195	2730	500	6730	10	1	38958090	3565	5.61	0.37	12	0.06	1631.00	24764.00	13150	20220811	-30.42	8760	20220930	4.45	11420	-19.88	20230524	8860	3.27	20230103	13150	-30.42	20220811	8760	4.45	20220930	0.39	N	183190	500	194 억	1539497	N	N	0	N	N
6	20230630	120824	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9120	20	2	0.22	187601420	20688	28.37	9100	9150	9030	11830	6370	9100	9067.97	3.95	0	-1	9420	9260	9140	8980	8860	9200	8920	195	2730	500	6730	10	1	38958090	3553	5.59	0.37	12	0.05	1631.00	24764.00	13150	20220811	-30.65	8760	20220930	4.11	11420	-20.14	20230524	8860	2.93	20230103	13150	-30.65	20220811	8760	4.11	20220930	0.39	N	183190	500	194 억	1539497	N	N	0	N	N
7	20230630	110826	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9090	-10	5	-0.11	118388270	13076	17.93	9100	9100	9030	11830	6370	9100	9053.50	3.95	0	-1027	9420	9260	9140	8980	8860	9200	8920	195	2730	500	6730	10	1	38958090	3541	5.57	0.37	12	0.03	1631.00	24764.00	13150	20220811	-30.87	8760	20220930	3.77	11420	-20.40	20230524	8860	2.60	20230103	13150	-30.87	20220811	8760	3.77	20220930	0.39	N	183190	500	194 억	1539497	N	N	0	N	N
8	20230630	100826	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9050	-50	5	-0.55	88049950	9732	13.35	9100	9100	9030	11830	6370	9100	9046.92	3.95	0	-385	9420	9260	9140	8980	8860	9200	8920	195	2730	500	6730	10	1	38958090	3526	5.55	0.37	12	0.02	1631.00	24764.00	13150	20220811	-31.18	8760	20220930	3.31	11420	-20.75	20230524	8860	2.14	20230103	13150	-31.18	20220811	8760	3.31	20220930	0.39	N	183190	500	194 억	1539497	N	N	0	N	N
9	20230630	090826	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9060	-40	5	-0.44	6294720	692	0.95	9100	9100	9050	11830	6370	9100	9095.81	3.95	0	-72	9420	9260	9140	8980	8860	9200	8920	195	2730	500	6730	10	1	38958090	3530	5.55	0.37	12	0.00	1631.00	24764.00	13150	20220811	-31.10	8760	20220930	3.42	11420	-20.67	20230524	8860	2.26	20230103	13150	-31.10	20220811	8760	3.42	20220930	0.39	N	183190	500	194 억	1539497	N	N	0	N	N
10	20230629	160824	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9100	-160	5	-1.73	662137780	72905	181.69	9260	9300	9020	12030	6490	9260	9082.20	3.97	0	-7733	9366	9312	9256	9202	9146	9285	9175	195	2770	500	6850	10	1	38958090	3545	5.58	0.37	12	0.19	1631.00	24764.00	13150	20220811	-30.80	8760	20220930	3.88	11420	-20.32	20230524	8860	2.71	20230103	13150	-30.80	20220811	8760	3.88	20220930	0.39	N	183190	500	194 억	1544712	N	N	0	N	N
11	20230629	150822	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9030	-230	5	-2.48	648875550	71438	178.03	9260	9300	9020	12030	6490	9260	9083.06	3.97	0	-7820	9366	9312	9256	9202	9146	9285	9175	195	2770	500	6850	10	1	38958090	3518	5.54	0.36	12	0.18	1631.00	24764.00	13150	20220811	-31.33	8760	20220930	3.08	11420	-20.93	20230524	8860	1.92	20230103	13150	-31.33	20220811	8760	3.08	20220930	0.39	N	183190	500	194 억	1544712	N	N	0	N	N
12	20230629	140819	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9030	-230	5	-2.48	560202400	61616	153.56	9260	9300	9030	12030	6490	9260	9091.83	3.97	0	-8814	9366	9312	9256	9202	9146	9285	9175	195	2770	500	6850	10	1	38958090	3518	5.54	0.36	12	0.16	1631.00	24764.00	13150	20220811	-31.33	8760	20220930	3.08	11420	-20.93	20230524	8860	1.92	20230103	13150	-31.33	20220811	8760	3.08	20220930	0.39	N	183190	500	194 억	1544712	N	N	0	N	N
13	20230629	130820	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9060	-200	5	-2.16	445737950	48962	122.02	9260	9300	9060	12030	6490	9260	9103.75	3.97	0	-6336	9366	9312	9256	9202	9146	9285	9175	195	2770	500	6850	10	1	38958090	3530	5.55	0.37	12	0.13	1631.00	24764.00	13150	20220811	-31.10	8760	20220930	3.42	11420	-20.67	20230524	8860	2.26	20230103	13150	-31.10	20220811	8760	3.42	20220930	0.39	N	183190	500	194 억	1544712	N	N	0	N	N
14	20230629	120823	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9060	-200	5	-2.16	341806830	37494	93.44	9260	9300	9060	12030	6490	9260	9116.31	3.97	0	-3753	9366	9312	9256	9202	9146	9285	9175	195	2770	500	6850	10	1	38958090	3530	5.55	0.37	12	0.10	1631.00	24764.00	13150	20220811	-31.10	8760	20220930	3.42	11420	-20.67	20230524	8860	2.26	20230103	13150	-31.10	20220811	8760	3.42	20220930	0.39	N	183190	500	194 억	1544712	N	N	0	N	N
15	20230629	110824	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9100	-160	5	-1.73	232492720	25438	63.40	9260	9300	9100	12030	6490	9260	9139.58	3.97	0	-2045	9366	9312	9256	9202	9146	9285	9175	195	2770	500	6850	10	1	38958090	3545	5.58	0.37	12	0.07	1631.00	24764.00	13150	20220811	-30.80	8760	20220930	3.88	11420	-20.32	20230524	8860	2.71	20230103	13150	-30.80	20220811	8760	3.88	20220930	0.39	N	183190	500	194 억	1544712	N	N	0	N	N
16	20230629	100825	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9150	-110	5	-1.19	95627420	10431	26.00	9260	9300	9130	12030	6490	9260	9167.62	3.97	0	-1002	9366	9312	9256	9202	9146	9285	9175	195	2770	500	6850	10	1	38958090	3565	5.61	0.37	12	0.03	1631.00	24764.00	13150	20220811	-30.42	8760	20220930	4.45	11420	-19.88	20230524	8860	3.27	20230103	13150	-30.42	20220811	8760	4.45	20220930	0.39	N	183190	500	194 억	1544712	N	N	0	N	N
17	20230629	090745	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9240	-20	5	-0.22	6456440	698	1.74	9260	9300	9230	12030	6490	9260	9249.91	3.97	0	-577	9366	9312	9256	9202	9146	9285	9175	195	2770	500	6850	10	1	38958090	3600	5.67	0.37	12	0.00	1631.00	24764.00	13150	20220811	-29.73	8760	20220930	5.48	11420	-19.09	20230524	8860	4.29	20230103	13150	-29.73	20220811	8760	5.48	20220930	0.39	N	183190	500	194 억	1544712	N	N	0	N	N
18	20230628	160811	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9260	-10	5	-0.11	371166730	40125	145.98	9300	9310	9200	12050	6490	9270	9250.26	3.96	0	1497	9476	9372	9296	9192	9116	9335	9155	195	2780	500	6850	10	1	38958090	3608	5.68	0.37	12	0.10	1631.00	24764.00	13150	20220811	-29.58	8760	20220930	5.71	11420	-18.91	20230524	8860	4.51	20230103	13150	-29.58	20220811	8760	5.71	20220930	0.39	N	183190	500	194 억	1544138	N	N	23	N	N
19	20230628	150818	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9220	-50	5	-0.54	349746250	37804	137.54	9300	9310	9200	12050	6490	9270	9251.57	3.96	0	1438	9476	9372	9296	9192	9116	9335	9155	195	2780	500	6850	10	1	38958090	3592	5.65	0.37	12	0.10	1631.00	24764.00	13150	20220811	-29.89	8760	20220930	5.25	11420	-19.26	20230524	8860	4.06	20230103	13150	-29.89	20220811	8760	5.25	20220930	0.39	N	183190	500	194 억	1544138	N	N	23	N	N
20	20230628	140816	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9230	-40	5	-0.43	233652720	25207	91.71	9300	9310	9230	12050	6490	9270	9269.36	3.96	0	-481	9476	9372	9296	9192	9116	9335	9155	195	2780	500	6850	10	1	38958090	3596	5.66	0.37	12	0.06	1631.00	24764.00	13150	20220811	-29.81	8760	20220930	5.37	11420	-19.18	20230524	8860	4.18	20230103	13150	-29.81	20220811	8760	5.37	20220930	0.39	N	183190	500	194 억	1544138	N	N	23	N	N
21	20230628	130816	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9280	10	2	0.11	164588590	17754	64.59	9300	9310	9240	12050	6490	9270	9270.51	3.96	0	1701	9476	9372	9296	9192	9116	9335	9155	195	2780	500	6850	10	1	38958090	3615	5.69	0.37	12	0.05	1631.00	24764.00	13150	20220811	-29.43	8760	20220930	5.94	11420	-18.74	20230524	8860	4.74	20230103	13150	-29.43	20220811	8760	5.94	20220930	0.39	N	183190	500	194 억	1544138	N	N	23	N	N
22	20230628	120827	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9280	10	2	0.11	128964940	13916	50.63	9300	9310	9250	12050	6490	9270	9267.39	3.96	0	218	9476	9372	9296	9192	9116	9335	9155	195	2780	500	6850	10	1	38958090	3615	5.69	0.37	12	0.04	1631.00	24764.00	13150	20220811	-29.43	8760	20220930	5.94	11420	-18.74	20230524	8860	4.74	20230103	13150	-29.43	20220811	8760	5.94	20220930	0.39	N	183190	500	194 억	1544138	N	N	23	N	N
23	20230628	110821	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9290	20	2	0.22	52540480	5672	20.64	9300	9300	9250	12050	6490	9270	9263.13	3.96	0	-595	9476	9372	9296	9192	9116	9335	9155	195	2780	500	6850	10	1	38958090	3619	5.70	0.38	12	0.01	1631.00	24764.00	13150	20220811	-29.35	8760	20220930	6.05	11420	-18.65	20230524	8860	4.85	20230103	13150	-29.35	20220811	8760	6.05	20220930	0.39	N	183190	500	194 억	1544138	N	N	23	N	N
24	20230628	100822	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9280	10	2	0.11	34514990	3726	13.56	9300	9300	9250	12050	6490	9270	9263.28	3.96	0	-400	9476	9372	9296	9192	9116	9335	9155	195	2780	500	6850	10	1	38958090	3615	5.69	0.37	12	0.01	1631.00	24764.00	13150	20220811	-29.43	8760	20220930	5.94	11420	-18.74	20230524	8860	4.74	20230103	13150	-29.43	20220811	8760	5.94	20220930	0.39	N	183190	500	194 억	1544138	N	N	23	N	N
25	20230628	090819	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9250	-20	5	-0.22	9800810	1058	3.85	9300	9300	9250	12050	6490	9270	9263.53	3.96	0	11	9476	9372	9296	9192	9116	9335	9155	195	2780	500	6850	10	1	38958090	3604	5.67	0.37	12	0.00	1631.00	24764.00	13150	20220811	-29.66	8760	20220930	5.59	11420	-19.00	20230524	8860	4.40	20230103	13150	-29.66	20220811	8760	5.59	20220930	0.39	N	183190	500	194 억	1544138	N	N	23	N	N
26	20230627	160817	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9270	-50	5	-0.54	254839330	27484	57.14	9310	9400	9220	12110	6530	9320	9272.28	3.97	0	-4343	9560	9440	9330	9210	9100	9385	9155	195	2790	500	6890	10	1	38958090	3611	5.68	0.37	12	0.07	1631.00	24764.00	13150	20220811	-29.51	8760	20220930	5.82	11420	-18.83	20230524	8860	4.63	20230103	13150	-29.51	20220811	8760	5.82	20220930	0.37	N	183190	500	194 억	1548214	N	N	23	N	N
27	20230627	150823	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9260	-60	5	-0.64	243382720	26248	54.57	9310	9400	9220	12110	6530	9320	9272.43	3.97	0	-4306	9560	9440	9330	9210	9100	9385	9155	195	2790	500	6890	10	1	38958090	3608	5.68	0.37	12	0.07	1631.00	24764.00	13150	20220811	-29.58	8760	20220930	5.71	11420	-18.91	20230524	8860	4.51	20230103	13150	-29.58	20220811	8760	5.71	20220930	0.37	N	183190	500	194 억	1548214	N	N	0	N	N
28	20230627	140832	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9240	-80	5	-0.86	210824110	22729	47.26	9310	9400	9220	12110	6530	9320	9275.56	3.97	0	-3750	9560	9440	9330	9210	9100	9385	9155	195	2790	500	6890	10	1	38958090	3600	5.67	0.37	12	0.06	1631.00	24764.00	13150	20220811	-29.73	8760	20220930	5.48	11420	-19.09	20230524	8860	4.29	20230103	13150	-29.73	20220811	8760	5.48	20220930	0.37	N	183190	500	194 억	1548214	N	N	0	N	N
29	20230627	130830	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9220	-100	5	-1.07	191797900	20669	42.97	9310	9400	9220	12110	6530	9320	9279.50	3.97	0	-3292	9560	9440	9330	9210	9100	9385	9155	195	2790	500	6890	10	1	38958090	3592	5.65	0.37	12	0.05	1631.00	24764.00	13150	20220811	-29.89	8760	20220930	5.25	11420	-19.26	20230524	8860	4.06	20230103	13150	-29.89	20220811	8760	5.25	20220930	0.37	N	183190	500	194 억	1548214	N	N	0	N	N
30	20230627	120831	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9270	-50	5	-0.54	127884530	13757	28.60	9310	9400	9240	12110	6530	9320	9295.96	3.97	0	-983	9560	9440	9330	9210	9100	9385	9155	195	2790	500	6890	10	1	38958090	3611	5.68	0.37	12	0.04	1631.00	24764.00	13150	20220811	-29.51	8760	20220930	5.82	11420	-18.83	20230524	8860	4.63	20230103	13150	-29.51	20220811	8760	5.82	20220930	0.37	N	183190	500	194 억	1548214	N	N	0	N	N
31	20230627	110838	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9280	-40	5	-0.43	119003900	12799	26.61	9310	9400	9240	12110	6530	9320	9297.91	3.97	0	-892	9560	9440	9330	9210	9100	9385	9155	195	2790	500	6890	10	1	38958090	3615	5.69	0.37	12	0.03	1631.00	24764.00	13150	20220811	-29.43	8760	20220930	5.94	11420	-18.74	20230524	8860	4.74	20230103	13150	-29.43	20220811	8760	5.94	20220930	0.37	N	183190	500	194 억	1548214	N	N	0	N	N
32	20230627	100812	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9290	-30	5	-0.32	76602580	8221	17.09	9310	9400	9250	12110	6530	9320	9317.92	3.97	0	-1241	9560	9440	9330	9210	9100	9385	9155	195	2790	500	6890	10	1	38958090	3619	5.70	0.38	12	0.02	1631.00	24764.00	13150	20220811	-29.35	8760	20220930	6.05	11420	-18.65	20230524	8860	4.85	20230103	13150	-29.35	20220811	8760	6.05	20220930	0.37	N	183190	500	194 억	1548214	N	N	0	N	N
33	20230627	090818	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9360	40	2	0.43	17917170	1917	3.99	9310	9400	9310	12110	6530	9320	9346.46	3.97	0	-432	9560	9440	9330	9210	9100	9385	9155	195	2790	500	6890	10	1	38958090	3646	5.74	0.38	12	0.00	1631.00	24764.00	13150	20220811	-28.82	8760	20220930	6.85	11420	-18.04	20230524	8860	5.64	20230103	13150	-28.82	20220811	8760	6.85	20220930	0.37	N	183190	500	194 억	1548214	N	N	0	N	N
34	20230626	160816	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9320	0	3	0.00	445227900	47885	42.66	9450	9450	9220	12110	6530	9320	9297.69	3.98	0	-7541	9873	9596	9333	9056	8793	9465	8925	195	2790	500	6890	10	1	38958090	3631	5.71	0.38	12	0.12	1631.00	24764.00	13150	20220811	-29.13	8760	20220930	6.39	11420	-18.39	20230524	8860	5.19	20230103	13150	-29.13	20220811	8760	6.39	20220930	0.38	N	183190	500	194 억	1552054	N	N	25	N	N
35	20230626	150822	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9240	-80	5	-0.86	420280470	45196	40.27	9450	9450	9220	12110	6530	9320	9299.06	3.98	0	-7864	9873	9596	9333	9056	8793	9465	8925	195	2790	500	6890	10	1	38958090	3600	5.67	0.37	12	0.12	1631.00	24764.00	13150	20220811	-29.73	8760	20220930	5.48	11420	-19.09	20230524	8860	4.29	20230103	13150	-29.73	20220811	8760	5.48	20220930	0.38	N	183190	500	194 억	1552054	N	N	25	N	N
36	20230626	140821	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9240	-80	5	-0.86	332087530	35652	31.77	9450	9450	9220	12110	6530	9320	9314.70	3.98	0	-9137	9873	9596	9333	9056	8793	9465	8925	195	2790	500	6890	10	1	38958090	3600	5.67	0.37	12	0.09	1631.00	24764.00	13150	20220811	-29.73	8760	20220930	5.48	11420	-19.09	20230524	8860	4.29	20230103	13150	-29.73	20220811	8760	5.48	20220930	0.38	N	183190	500	194 억	1552054	N	N	25	N	N
37	20230626	130815	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9330	10	2	0.11	189110480	20254	18.05	9450	9450	9220	12110	6530	9320	9336.94	3.98	0	-3119	9873	9596	9333	9056	8793	9465	8925	195	2790	500	6890	10	1	38958090	3635	5.72	0.38	12	0.05	1631.00	24764.00	13150	20220811	-29.05	8760	20220930	6.51	11420	-18.30	20230524	8860	5.30	20230103	13150	-29.05	20220811	8760	6.51	20220930	0.38	N	183190	500	194 억	1552054	N	N	25	N	N
38	20230626	120816	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9400	80	2	0.86	136849940	14675	13.08	9450	9450	9220	12110	6530	9320	9325.38	3.98	0	10	9873	9596	9333	9056	8793	9465	8925	195	2790	500	6890	10	1	38958090	3662	5.76	0.38	12	0.04	1631.00	24764.00	13150	20220811	-28.52	8760	20220930	7.31	11420	-17.69	20230524	8860	6.09	20230103	13150	-28.52	20220811	8760	7.31	20220930	0.38	N	183190	500	194 억	1552054	N	N	25	N	N
39	20230626	110816	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9380	60	2	0.64	122204610	13115	11.69	9450	9450	9220	12110	6530	9320	9317.93	3.98	0	-767	9873	9596	9333	9056	8793	9465	8925	195	2790	500	6890	10	1	38958090	3654	5.75	0.38	12	0.03	1631.00	24764.00	13150	20220811	-28.67	8760	20220930	7.08	11420	-17.86	20230524	8860	5.87	20230103	13150	-28.67	20220811	8760	7.08	20220930	0.38	N	183190	500	194 억	1552054	N	N	25	N	N
40	20230626	100816	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9270	-50	5	-0.54	80598620	8661	7.72	9450	9450	9220	12110	6530	9320	9305.93	3.98	0	-2461	9873	9596	9333	9056	8793	9465	8925	195	2790	500	6890	10	1	38958090	3611	5.68	0.37	12	0.02	1631.00	24764.00	13150	20220811	-29.51	8760	20220930	5.82	11420	-18.83	20230524	8860	4.63	20230103	13150	-29.51	20220811	8760	5.82	20220930	0.38	N	183190	500	194 억	1552054	N	N	25	N	N
41	20230626	090818	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9330	10	2	0.11	22866590	2452	2.18	9450	9450	9300	12110	6530	9320	9325.69	3.98	0	-1365	9873	9596	9333	9056	8793	9465	8925	195	2790	500	6890	10	1	38958090	3635	5.72	0.38	12	0.01	1631.00	24764.00	13150	20220811	-29.05	8760	20220930	6.51	11420	-18.30	20230524	8860	5.30	20230103	13150	-29.05	20220811	8760	6.51	20220930	0.38	N	183190	500	194 억	1552054	N	N	25	N	N
42	20230623	180406	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9320	-250	5	-2.61	1042645310	112235	320.99	9610	9610	9070	12440	6700	9570	9289.73	3.97	0	-9235	9750	9660	9560	9470	9370	9705	9515	195	2870	500	7080	10	1	38958090	3631	5.71	0.38	12	0.29	1631.00	24764.00	13150	20220811	-29.13	8760	20220930	6.39	11420	-18.39	20230524	8860	5.19	20230103	13150	-29.13	20220811	8760	6.39	20220930	0.41	N	183190	500	194 억	1547844	N	N	25	N	N
43	20230623	140647	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9280	-290	5	-3.03	367167960	38908	111.28	9610	9610	9280	12440	6700	9570	9436.82	3.97	0	-14997	9750	9660	9560	9470	9370	9705	9515	195	2870	500	7080	10	1	38958090	3615	5.69	0.37	12	0.10	1631.00	24764.00	13150	20220811	-29.43	8760	20220930	5.94	11420	-18.74	20230524	8860	4.74	20230103	13150	-29.43	20220811	8760	5.94	20220930	0.41	N	183190	500	194 억	1547844	N	N	63	N	N
44	20230622	160530	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9570	110	2	1.16	334764190	34965	33.94	9460	9650	9460	12290	6630	9460	9574.27	3.97	0	376	9733	9596	9453	9316	9173	9525	9245	195	2830	500	7000	10	1	38958090	3728	5.87	0.39	12	0.09	1631.00	24764.00	13150	20220811	-27.22	8760	20220930	9.25	11420	-16.20	20230524	8860	8.01	20230103	13150	-27.22	20220811	8760	9.25	20220930	0.40	N	183190	500	194 억	1546148	N	N	63	N	N
45	20230622	150251	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9560	100	2	1.06	316717740	33079	32.11	9460	9650	9460	12290	6630	9460	9574.59	3.97	0	431	9733	9596	9453	9316	9173	9525	9245	195	2830	500	7000	10	1	38958090	3724	5.86	0.39	12	0.08	1631.00	24764.00	13150	20220811	-27.30	8760	20220930	9.13	11420	-16.29	20230524	8860	7.90	20230103	13150	-27.30	20220811	8760	9.13	20220930	0.40	N	183190	500	194 억	1546148	N	N	945	N	N
46	20230622	140855	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9580	120	2	1.27	285323410	29803	28.93	9460	9650	9460	12290	6630	9460	9573.65	3.97	0	1271	9733	9596	9453	9316	9173	9525	9245	195	2830	500	7000	10	1	38958090	3732	5.87	0.39	12	0.08	1631.00	24764.00	13150	20220811	-27.15	8760	20220930	9.36	11420	-16.11	20230524	8860	8.13	20230103	13150	-27.15	20220811	8760	9.36	20220930	0.40	N	183190	500	194 억	1546148	N	N	945	N	N
47	20230622	130545	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9580	120	2	1.27	263110320	27486	26.68	9460	9650	9460	12290	6630	9460	9572.52	3.97	0	1654	9733	9596	9453	9316	9173	9525	9245	195	2830	500	7000	10	1	38958090	3732	5.87	0.39	12	0.07	1631.00	24764.00	13150	20220811	-27.15	8760	20220930	9.36	11420	-16.11	20230524	8860	8.13	20230103	13150	-27.15	20220811	8760	9.36	20220930	0.40	N	183190	500	194 억	1546148	N	N	945	N	N
48	20230622	120734	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9610	150	2	1.59	250729060	26195	25.42	9460	9650	9460	12290	6630	9460	9571.64	3.97	0	1999	9733	9596	9453	9316	9173	9525	9245	195	2830	500	7000	10	1	38958090	3744	5.89	0.39	12	0.07	1631.00	24764.00	13150	20220811	-26.92	8760	20220930	9.70	11420	-15.85	20230524	8860	8.47	20230103	13150	-26.92	20220811	8760	9.70	20220930	0.40	N	183190	500	194 억	1546148	N	N	945	N	N
49	20230622	111022	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9580	120	2	1.27	221771110	23169	22.49	9460	9650	9460	12290	6630	9460	9571.89	3.97	0	1842	9733	9596	9453	9316	9173	9525	9245	195	2830	500	7000	10	1	38958090	3732	5.87	0.39	12	0.06	1631.00	24764.00	13150	20220811	-27.15	8760	20220930	9.36	11420	-16.11	20230524	8860	8.13	20230103	13150	-27.15	20220811	8760	9.36	20220930	0.40	N	183190	500	194 억	1546148	N	N	945	N	N
50	20230622	100940	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9580	120	2	1.27	124840020	13059	12.67	9460	9650	9460	12290	6630	9460	9559.69	3.97	0	-1879	9733	9596	9453	9316	9173	9525	9245	195	2830	500	7000	10	1	38958090	3732	5.87	0.39	12	0.03	1631.00	24764.00	13150	20220811	-27.15	8760	20220930	9.36	11420	-16.11	20230524	8860	8.13	20230103	13150	-27.15	20220811	8760	9.36	20220930	0.40	N	183190	500	194 억	1546148	N	N	945	N	N
51	20230622	090729	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9550	90	2	0.95	31519380	3317	3.22	9460	9550	9460	12290	6630	9460	9502.38	3.97	0	-2536	9733	9596	9453	9316	9173	9525	9245	195	2830	500	7000	10	1	38958090	3720	5.86	0.39	12	0.01	1631.00	24764.00	13150	20220811	-27.38	8760	20220930	9.02	11420	-16.37	20230524	8860	7.79	20230103	13150	-27.38	20220811	8760	9.02	20220930	0.40	N	183190	500	194 억	1546148	N	N	945	N	N
52	20230621	160751	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9460	-120	5	-1.25	970744980	102932	179.21	9590	9590	9310	12450	6710	9580	9430.93	3.92	0	12969	9846	9712	9606	9472	9366	9660	9420	195	2870	500	7080	10	1	38958090	3685	5.80	0.38	12	0.26	1631.00	24764.00	13150	20220811	-28.06	8760	20220930	7.99	11420	-17.16	20230524	8860	6.77	20230103	13150	-28.06	20220811	8760	7.99	20220930	0.40	N	183190	500	194 억	1527590	N	N	945	N	N
53	20230621	150126	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9400	-180	5	-1.88	782952390	83060	144.61	9590	9590	9310	12450	6710	9580	9426.35	3.92	0	-2776	9846	9712	9606	9472	9366	9660	9420	195	2870	500	7080	10	1	38958090	3662	5.76	0.38	12	0.21	1631.00	24764.00	13150	20220811	-28.52	8760	20220930	7.31	11420	-17.69	20230524	8860	6.09	20230103	13150	-28.52	20220811	8760	7.31	20220930	0.40	N	183190	500	194 억	1527590	N	N	57	N	N
54	20230621	140407	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9420	-160	5	-1.67	720931300	76472	133.14	9590	9590	9310	12450	6710	9580	9427.39	3.92	0	2070	9846	9712	9606	9472	9366	9660	9420	195	2870	500	7080	10	1	38958090	3670	5.78	0.38	12	0.20	1631.00	24764.00	13150	20220811	-28.37	8760	20220930	7.53	11420	-17.51	20230524	8860	6.32	20230103	13150	-28.37	20220811	8760	7.53	20220930	0.40	N	183190	500	194 억	1527590	N	N	57	N	N
55	20230621	130659	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9470	-110	5	-1.15	645809640	68520	119.30	9590	9590	9310	12450	6710	9580	9425.13	3.92	0	2017	9846	9712	9606	9472	9366	9660	9420	195	2870	500	7080	10	1	38958090	3689	5.81	0.38	12	0.18	1631.00	24764.00	13150	20220811	-27.98	8760	20220930	8.11	11420	-17.08	20230524	8860	6.88	20230103	13150	-27.98	20220811	8760	8.11	20220930	0.40	N	183190	500	194 억	1527590	N	N	57	N	N
56	20230621	120147	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9450	-130	5	-1.36	536677530	56997	99.24	9590	9590	9310	12450	6710	9580	9415.89	3.92	0	2202	9846	9712	9606	9472	9366	9660	9420	195	2870	500	7080	10	1	38958090	3682	5.79	0.38	12	0.15	1631.00	24764.00	13150	20220811	-28.14	8760	20220930	7.88	11420	-17.25	20230524	8860	6.66	20230103	13150	-28.14	20220811	8760	7.88	20220930	0.40	N	183190	500	194 억	1527590	N	N	57	N	N
57	20230621	110822	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9460	-120	5	-1.25	404272840	43009	74.88	9590	9590	9310	12450	6710	9580	9399.73	3.92	0	-2644	9846	9712	9606	9472	9366	9660	9420	195	2870	500	7080	10	1	38958090	3685	5.80	0.38	12	0.11	1631.00	24764.00	13150	20220811	-28.06	8760	20220930	7.99	11420	-17.16	20230524	8860	6.77	20230103	13150	-28.06	20220811	8760	7.99	20220930	0.40	N	183190	500	194 억	1527590	N	N	57	N	N
58	20230621	100210	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9350	-230	5	-2.40	186729760	19857	34.57	9590	9590	9310	12450	6710	9580	9403.72	3.92	0	-7515	9846	9712	9606	9472	9366	9660	9420	195	2870	500	7080	10	1	38958090	3643	5.73	0.38	12	0.05	1631.00	24764.00	13150	20220811	-28.90	8760	20220930	6.74	11420	-18.13	20230524	8860	5.53	20230103	13150	-28.90	20220811	8760	6.74	20220930	0.40	N	183190	500	194 억	1527590	N	N	57	N	N
59	20230621	090330	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9510	-70	5	-0.73	22344160	2334	4.06	9590	9590	9510	12450	6710	9580	9573.33	3.92	0	-2094	9846	9712	9606	9472	9366	9660	9420	195	2870	500	7080	10	1	38958090	3705	5.83	0.38	12	0.01	1631.00	24764.00	13150	20220811	-27.68	8760	20220930	8.56	11420	-16.73	20230524	8860	7.34	20230103	13150	-27.68	20220811	8760	8.56	20220930	0.40	N	183190	500	194 억	1527590	N	N	57	N	N
60	20230620	160545	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9580	-40	5	-0.42	552539460	57436	127.55	9700	9740	9500	12500	6740	9620	9620.09	3.92	0	-2110	9813	9716	9613	9516	9413	9665	9465	195	2880	500	7110	10	1	38958090	3732	5.87	0.39	12	0.15	1631.00	24764.00	13150	20220811	-27.15	8760	20220930	9.36	11420	-16.11	20230524	8860	8.13	20230103	13150	-27.15	20220811	8760	9.36	20220930	0.39	N	183190	500	194 억	1529087	N	N	57	N	N
61	20230620	150714	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9560	-60	5	-0.62	528831880	54956	122.05	9700	9740	9500	12500	6740	9620	9622.82	3.92	0	-2084	9813	9716	9613	9516	9413	9665	9465	195	2880	500	7110	10	1	38958090	3724	5.86	0.39	12	0.14	1631.00	24764.00	13150	20220811	-27.30	8760	20220930	9.13	11420	-16.29	20230524	8860	7.90	20230103	13150	-27.30	20220811	8760	9.13	20220930	0.39	N	183190	500	194 억	1529087	N	N	359	N	N
62	20230620	140853	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9590	-30	5	-0.31	467122990	48508	107.73	9700	9740	9500	12500	6740	9620	9629.81	3.92	0	-1982	9813	9716	9613	9516	9413	9665	9465	195	2880	500	7110	10	1	38958090	3736	5.88	0.39	12	0.12	1631.00	24764.00	13150	20220811	-27.07	8760	20220930	9.47	11420	-16.02	20230524	8860	8.24	20230103	13150	-27.07	20220811	8760	9.47	20220930	0.39	N	183190	500	194 억	1529087	N	N	359	N	N
63	20230620	130600	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9580	-40	5	-0.42	427911070	44424	98.66	9700	9740	9500	12500	6740	9620	9632.43	3.92	0	-678	9813	9716	9613	9516	9413	9665	9465	195	2880	500	7110	10	1	38958090	3732	5.87	0.39	12	0.11	1631.00	24764.00	13150	20220811	-27.15	8760	20220930	9.36	11420	-16.11	20230524	8860	8.13	20230103	13150	-27.15	20220811	8760	9.36	20220930	0.39	N	183190	500	194 억	1529087	N	N	359	N	N
64	20230620	120801	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9630	10	2	0.10	293923660	30472	67.67	9700	9740	9610	12500	6740	9620	9645.70	3.92	0	-1769	9813	9716	9613	9516	9413	9665	9465	195	2880	500	7110	10	1	38958090	3752	5.90	0.39	12	0.08	1631.00	24764.00	13150	20220811	-26.77	8760	20220930	9.93	11420	-15.67	20230524	8860	8.69	20230103	13150	-26.77	20220811	8760	9.93	20220930	0.39	N	183190	500	194 억	1529087	N	N	359	N	N
65	20230620	110613	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9640	20	2	0.21	225331190	23345	51.84	9700	9740	9610	12500	6740	9620	9652.22	3.92	0	-666	9813	9716	9613	9516	9413	9665	9465	195	2880	500	7110	10	1	38958090	3756	5.91	0.39	12	0.06	1631.00	24764.00	13150	20220811	-26.69	8760	20220930	10.05	11420	-15.59	20230524	8860	8.80	20230103	13150	-26.69	20220811	8760	10.05	20220930	0.39	N	183190	500	194 억	1529087	N	N	359	N	N
66	20230620	100202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9620	0	3	0.00	128509620	13340	29.63	9700	9700	9610	12500	6740	9620	9633.40	3.92	0	2211	9813	9716	9613	9516	9413	9665	9465	195	2880	500	7110	10	1	38958090	3748	5.90	0.39	12	0.03	1631.00	24764.00	13150	20220811	-26.84	8760	20220930	9.82	11420	-15.76	20230524	8860	8.58	20230103	13150	-26.84	20220811	8760	9.82	20220930	0.39	N	183190	500	194 억	1529087	N	N	359	N	N
67	20230620	090654	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9660	40	2	0.42	14213020	1475	3.28	9700	9700	9620	12500	6740	9620	9635.95	3.92	0	-65	9813	9716	9613	9516	9413	9665	9465	195	2880	500	7110	10	1	38958090	3763	5.92	0.39	12	0.00	1631.00	24764.00	13150	20220811	-26.54	8760	20220930	10.27	11420	-15.41	20230524	8860	9.03	20230103	13150	-26.54	20220811	8760	10.27	20220930	0.39	N	183190	500	194 억	1529087	N	N	359	N	N
68	20230619	160714	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9620	90	2	0.94	433568590	45021	80.54	9650	9710	9510	12380	6680	9530	9630.36	3.92	0	36	9710	9620	9520	9430	9330	9665	9475	195	2850	500	7050	10	1	38958090	3748	5.90	0.39	12	0.12	1631.00	24764.00	13150	20220811	-26.84	8760	20220930	9.82	11420	-15.76	20230524	8860	8.58	20230103	13150	-26.84	20220811	8760	9.82	20220930	0.40	N	183190	500	194 억	1528449	N	N	359	N	N
69	20230619	150900	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9600	70	2	0.73	423741660	43999	78.72	9650	9710	9510	12380	6680	9530	9630.71	3.92	0	417	9710	9620	9520	9430	9330	9665	9475	195	2850	500	7050	10	1	38958090	3740	5.89	0.39	12	0.11	1631.00	24764.00	13150	20220811	-27.00	8760	20220930	9.59	11420	-15.94	20230524	8860	8.35	20230103	13150	-27.00	20220811	8760	9.59	20220930	0.40	N	183190	500	194 억	1528449	N	N	52	N	N
70	20230619	140243	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9610	80	2	0.84	371633100	38577	69.02	9650	9710	9510	12380	6680	9530	9633.54	3.92	0	2116	9710	9620	9520	9430	9330	9665	9475	195	2850	500	7050	10	1	38958090	3744	5.89	0.39	12	0.10	1631.00	24764.00	13150	20220811	-26.92	8760	20220930	9.70	11420	-15.85	20230524	8860	8.47	20230103	13150	-26.92	20220811	8760	9.70	20220930	0.40	N	183190	500	194 억	1528449	N	N	52	N	N
71	20230619	130142	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9640	110	2	1.15	320732740	33293	59.56	9650	9710	9510	12380	6680	9530	9633.64	3.92	0	2752	9710	9620	9520	9430	9330	9665	9475	195	2850	500	7050	10	1	38958090	3756	5.91	0.39	12	0.09	1631.00	24764.00	13150	20220811	-26.69	8760	20220930	10.05	11420	-15.59	20230524	8860	8.80	20230103	13150	-26.69	20220811	8760	10.05	20220930	0.40	N	183190	500	194 억	1528449	N	N	52	N	N
72	20230619	120329	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9690	160	2	1.68	273820310	28436	50.87	9650	9710	9510	12380	6680	9530	9629.35	3.92	0	4869	9710	9620	9520	9430	9330	9665	9475	195	2850	500	7050	10	1	38958090	3775	5.94	0.39	12	0.07	1631.00	24764.00	13150	20220811	-26.31	8760	20220930	10.62	11420	-15.15	20230524	8860	9.37	20230103	13150	-26.31	20220811	8760	10.62	20220930	0.40	N	183190	500	194 억	1528449	N	N	52	N	N
73	20230619	110425	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9660	130	2	1.36	183632290	19118	34.20	9650	9680	9510	12380	6680	9530	9605.20	3.92	0	625	9710	9620	9520	9430	9330	9665	9475	195	2850	500	7050	10	1	38958090	3763	5.92	0.39	12	0.05	1631.00	24764.00	13150	20220811	-26.54	8760	20220930	10.27	11420	-15.41	20230524	8860	9.03	20230103	13150	-26.54	20220811	8760	10.27	20220930	0.40	N	183190	500	194 억	1528449	N	N	52	N	N
74	20230619	100729	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9630	100	2	1.05	113079290	11803	21.12	9650	9650	9510	12380	6680	9530	9580.55	3.92	0	-910	9710	9620	9520	9430	9330	9665	9475	195	2850	500	7050	10	1	38958090	3752	5.90	0.39	12	0.03	1631.00	24764.00	13150	20220811	-26.77	8760	20220930	9.93	11420	-15.67	20230524	8860	8.69	20230103	13150	-26.77	20220811	8760	9.93	20220930	0.40	N	183190	500	194 억	1528449	N	N	52	N	N
75	20230619	090547	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9550	20	2	0.21	15234020	1586	2.84	9650	9650	9510	12380	6680	9530	9605.31	3.92	0	-498	9710	9620	9520	9430	9330	9665	9475	195	2850	500	7050	10	1	38958090	3720	5.86	0.39	12	0.00	1631.00	24764.00	13150	20220811	-27.38	8760	20220930	9.02	11420	-16.37	20230524	8860	7.79	20230103	13150	-27.38	20220811	8760	9.02	20220930	0.40	N	183190	500	194 억	1528449	N	N	52	N	N
76	20230616	160252	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9530	30	2	0.32	530764750	55796	32.94	9500	9610	9420	12350	6650	9500	9512.60	3.94	0	-15888	9900	9700	9490	9290	9080	9595	9185	195	2850	500	7030	10	1	38958090	3713	5.84	0.38	12	0.14	1631.00	24764.00	13150	20220811	-27.53	8760	20220930	8.79	11420	-16.55	20230524	8860	7.56	20230103	13150	-27.53	20220811	8760	8.79	20220930	0.35	N	183190	500	194 억	1535532	N	N	52	N	N
77	20230616	150633	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9520	20	2	0.21	504978790	53085	31.34	9500	9610	9420	12350	6650	9500	9512.65	3.94	0	-14791	9900	9700	9490	9290	9080	9595	9185	195	2850	500	7030	10	1	38958090	3709	5.84	0.38	12	0.14	1631.00	24764.00	13150	20220811	-27.60	8760	20220930	8.68	11420	-16.64	20230524	8860	7.45	20230103	13150	-27.60	20220811	8760	8.68	20220930	0.35	N	183190	500	194 억	1535532	N	N	133	N	N
78	20230616	140551	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9420	-80	5	-0.84	434637120	45651	26.95	9500	9610	9420	12350	6650	9500	9520.87	3.94	0	-12252	9900	9700	9490	9290	9080	9595	9185	195	2850	500	7030	10	1	38958090	3670	5.78	0.38	12	0.12	1631.00	24764.00	13150	20220811	-28.37	8760	20220930	7.53	11420	-17.51	20230524	8860	6.32	20230103	13150	-28.37	20220811	8760	7.53	20220930	0.35	N	183190	500	194 억	1535532	N	N	133	N	N
79	20230616	130605	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9560	60	2	0.63	257140960	26966	15.92	9500	9610	9440	12350	6650	9500	9535.75	3.94	0	-8059	9900	9700	9490	9290	9080	9595	9185	195	2850	500	7030	10	1	38958090	3724	5.86	0.39	12	0.07	1631.00	24764.00	13150	20220811	-27.30	8760	20220930	9.13	11420	-16.29	20230524	8860	7.90	20230103	13150	-27.30	20220811	8760	9.13	20220930	0.35	N	183190	500	194 억	1535532	N	N	133	N	N
80	20230616	120825	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9560	60	2	0.63	221870560	23278	13.74	9500	9610	9440	12350	6650	9500	9531.34	3.94	0	-7528	9900	9700	9490	9290	9080	9595	9185	195	2850	500	7030	10	1	38958090	3724	5.86	0.39	12	0.06	1631.00	24764.00	13150	20220811	-27.30	8760	20220930	9.13	11420	-16.29	20230524	8860	7.90	20230103	13150	-27.30	20220811	8760	9.13	20220930	0.35	N	183190	500	194 억	1535532	N	N	133	N	N
81	20230616	110953	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9560	60	2	0.63	199113230	20898	12.34	9500	9610	9440	12350	6650	9500	9527.86	3.94	0	-6592	9900	9700	9490	9290	9080	9595	9185	195	2850	500	7030	10	1	38958090	3724	5.86	0.39	12	0.05	1631.00	24764.00	13150	20220811	-27.30	8760	20220930	9.13	11420	-16.29	20230524	8860	7.90	20230103	13150	-27.30	20220811	8760	9.13	20220930	0.35	N	183190	500	194 억	1535532	N	N	133	N	N
82	20230616	100309	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9600	100	2	1.05	115583900	12168	7.18	9500	9600	9440	12350	6650	9500	9499.01	3.94	0	-1282	9900	9700	9490	9290	9080	9595	9185	195	2850	500	7030	10	1	38958090	3740	5.89	0.39	12	0.03	1631.00	24764.00	13150	20220811	-27.00	8760	20220930	9.59	11420	-15.94	20230524	8860	8.35	20230103	13150	-27.00	20220811	8760	9.59	20220930	0.35	N	183190	500	194 억	1535532	N	N	133	N	N
83	20230616	090827	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9470	-30	5	-0.32	12861210	1356	0.80	9500	9500	9460	12350	6650	9500	9484.66	3.94	0	-464	9900	9700	9490	9290	9080	9595	9185	195	2850	500	7030	10	1	38958090	3689	5.81	0.38	12	0.00	1631.00	24764.00	13150	20220811	-27.98	8760	20220930	8.11	11420	-17.08	20230524	8860	6.88	20230103	13150	-27.98	20220811	8760	8.11	20220930	0.35	N	183190	500	194 억	1535532	N	N	133	N	N
84	20230615	150752	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9550	-100	5	-1.04	1463800880	155492	67.33	9670	9690	9280	12540	6760	9650	9413.99	3.86	0	12746	10376	10012	9786	9422	9196	9900	9310	195	2890	500	7140	10	1	38958090	3720	5.86	0.39	12	0.40	1631.00	24764.00	13150	20220811	-27.38	8760	20220930	9.02	11420	-16.37	20230524	8860	7.79	20230103	13150	-27.38	20220811	8760	9.02	20220930	0.35	N	183190	500	194 억	1504705	N	N	176	N	N
85	20230615	140704	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9310	-340	5	-3.52	1059558060	112386	48.66	9670	9690	9300	12540	6760	9650	9427.85	3.86	0	-5384	10376	10012	9786	9422	9196	9900	9310	195	2890	500	7140	10	1	38958090	3627	5.71	0.38	12	0.29	1631.00	24764.00	13150	20220811	-29.20	8760	20220930	6.28	11420	-18.48	20230524	8860	5.08	20230103	13150	-29.20	20220811	8760	6.28	20220930	0.35	N	183190	500	194 억	1504705	N	N	176	N	N
86	20230615	130408	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9390	-260	5	-2.69	706335180	74539	32.27	9670	9690	9330	12540	6760	9650	9476.05	3.86	0	-5964	10376	10012	9786	9422	9196	9900	9310	195	2890	500	7140	10	1	38958090	3658	5.76	0.38	12	0.19	1631.00	24764.00	13150	20220811	-28.59	8760	20220930	7.19	11420	-17.78	20230524	8860	5.98	20230103	13150	-28.59	20220811	8760	7.19	20220930	0.35	N	183190	500	194 억	1504705	N	N	176	N	N
87	20230615	120624	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9390	-260	5	-2.69	621175130	65467	28.35	9670	9690	9330	12540	6760	9650	9488.37	3.86	0	-6393	10376	10012	9786	9422	9196	9900	9310	195	2890	500	7140	10	1	38958090	3658	5.76	0.38	12	0.17	1631.00	24764.00	13150	20220811	-28.59	8760	20220930	7.19	11420	-17.78	20230524	8860	5.98	20230103	13150	-28.59	20220811	8760	7.19	20220930	0.35	N	183190	500	194 억	1504705	N	N	176	N	N
88	20230615	110854	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9410	-240	5	-2.49	439081240	46063	19.94	9670	9690	9410	12540	6760	9650	9532.19	3.86	0	-6978	10376	10012	9786	9422	9196	9900	9310	195	2890	500	7140	10	1	38958090	3666	5.77	0.38	12	0.12	1631.00	24764.00	13150	20220811	-28.44	8760	20220930	7.42	11420	-17.60	20230524	8860	6.21	20230103	13150	-28.44	20220811	8760	7.42	20220930	0.35	N	183190	500	194 억	1504705	N	N	176	N	N
89	20230611	184916	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	10720	60	2	0.56	466459870	43901	108.26	10600	10720	10560	13850	7470	10660	10624.53	3.83	14371	16966	10800	10730	10600	10530	10400	10665	10465	195	3190	500	7880	10	1	38958090	4176	6.57	0.43	12	0.11	1631.00	24764.00	13150	20220811	-18.48	8760	20220930	22.37	11420	-6.13	20230524	8860	20.99	20230103	13150	-18.48	20220811	8760	22.37	20220930	0.34	N	183190	500	194 억	1491283	N	N	68	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History