KissMeData/300720/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 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	161019	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12350	110	2	0.90	332051050	27103	69.43	12240	12380	12100	15910	8570	12240	12251.30	2.43	0	-2433	12813	12526	12383	12096	11953	12455	12025	346	3670	500	8810	10	1	69261540	8554	10.85	0.59	12	0.04	1138.00	20910.00	18350	20220804	-32.70	10250	20221013	20.49	13600	-9.19	20230608	10250	20.49	20230104	18350	-32.70	20220804	10250	20.49	20221013	0.23	Y	300720	500	346 억	1680639	N	N	3678	N	N
3	20230630	151021	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12220	-20	5	-0.16	262307350	21415	54.86	12240	12380	12100	15910	8570	12240	12248.77	2.43	0	-1573	12813	12526	12383	12096	11953	12455	12025	346	3670	500	8810	10	1	69261540	8464	10.74	0.58	12	0.03	1138.00	20910.00	18350	20220804	-33.41	10250	20221013	19.22	13600	-10.15	20230608	10250	19.22	20230104	18350	-33.41	20220804	10250	19.22	20221013	0.23	Y	300720	500	346 억	1680639	N	N	5919	N	N
4	20230630	141020	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12360	120	2	0.98	208250060	17016	43.59	12240	12380	12100	15910	8570	12240	12238.48	2.43	0	186	12813	12526	12383	12096	11953	12455	12025	346	3670	500	8810	10	1	69261540	8561	10.86	0.59	12	0.02	1138.00	20910.00	18350	20220804	-32.64	10250	20221013	20.59	13600	-9.12	20230608	10250	20.59	20230104	18350	-32.64	20220804	10250	20.59	20221013	0.23	Y	300720	500	346 억	1680639	N	N	5919	N	N
5	20230630	131019	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12360	120	2	0.98	182735980	14953	38.31	12240	12360	12100	15910	8570	12240	12220.69	2.43	0	860	12813	12526	12383	12096	11953	12455	12025	346	3670	500	8810	10	1	69261540	8561	10.86	0.59	12	0.02	1138.00	20910.00	18350	20220804	-32.64	10250	20221013	20.59	13600	-9.12	20230608	10250	20.59	20230104	18350	-32.64	20220804	10250	20.59	20221013	0.23	Y	300720	500	346 억	1680639	N	N	5919	N	N
6	20230630	121016	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12300	60	2	0.49	157752870	12923	33.11	12240	12360	12100	15910	8570	12240	12207.14	2.43	0	272	12813	12526	12383	12096	11953	12455	12025	346	3670	500	8810	10	1	69261540	8519	10.81	0.59	12	0.02	1138.00	20910.00	18350	20220804	-32.97	10250	20221013	20.00	13600	-9.56	20230608	10250	20.00	20230104	18350	-32.97	20220804	10250	20.00	20221013	0.23	Y	300720	500	346 억	1680639	N	N	5919	N	N
7	20230630	111013	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12270	30	2	0.25	141372790	11589	29.69	12240	12360	12100	15910	8570	12240	12198.88	2.43	0	363	12813	12526	12383	12096	11953	12455	12025	346	3670	500	8810	10	1	69261540	8498	10.78	0.59	12	0.02	1138.00	20910.00	18350	20220804	-33.13	10250	20221013	19.71	13600	-9.78	20230608	10250	19.71	20230104	18350	-33.13	20220804	10250	19.71	20221013	0.23	Y	300720	500	346 억	1680639	N	N	5919	N	N
8	20230630	101019	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12240	0	3	0.00	121113940	9934	25.45	12240	12360	12100	15910	8570	12240	12191.86	2.43	0	123	12813	12526	12383	12096	11953	12455	12025	346	3670	500	8810	10	1	69261540	8478	10.76	0.59	12	0.01	1138.00	20910.00	18350	20220804	-33.30	10250	20221013	19.41	13600	-10.00	20230608	10250	19.41	20230104	18350	-33.30	20220804	10250	19.41	20221013	0.23	Y	300720	500	346 억	1680639	N	N	5919	N	N
9	20230630	091019	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12230	-10	5	-0.08	25311920	2068	5.30	12240	12360	12200	15910	8570	12240	12239.81	2.43	0	-1127	12813	12526	12383	12096	11953	12455	12025	346	3670	500	8810	10	1	69261540	8471	10.75	0.58	12	0.00	1138.00	20910.00	18350	20220804	-33.35	10250	20221013	19.32	13600	-10.07	20230608	10250	19.32	20230104	18350	-33.35	20220804	10250	19.32	20221013	0.23	Y	300720	500	346 억	1680639	N	N	5919	N	N
10	20230629	161012	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12240	-400	5	-3.16	481848070	38929	130.94	12570	12670	12240	16430	8850	12640	12377.72	2.45	0	-16360	12766	12702	12626	12562	12486	12665	12525	346	3790	500	9100	10	1	69261540	8478	10.76	0.59	12	0.06	1138.00	20910.00	18350	20220804	-33.30	10250	20221013	19.41	13600	-10.00	20230608	10250	19.41	20230104	18350	-33.30	20220804	10250	19.41	20221013	0.24	Y	300720	500	346 억	1695458	N	N	5919	N	N
11	20230629	151014	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12280	-360	5	-2.85	411288930	33170	111.57	12570	12670	12270	16430	8850	12640	12399.43	2.45	0	-14806	12766	12702	12626	12562	12486	12665	12525	346	3790	500	9100	10	1	69261540	8505	10.79	0.59	12	0.05	1138.00	20910.00	18350	20220804	-33.08	10250	20221013	19.80	13600	-9.71	20230608	10250	19.80	20230104	18350	-33.08	20220804	10250	19.80	20221013	0.24	Y	300720	500	346 억	1695458	N	N	2116	N	N
12	20230629	141011	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12310	-330	5	-2.61	279811370	22482	75.62	12570	12670	12310	16430	8850	12640	12446.02	2.45	0	-7010	12766	12702	12626	12562	12486	12665	12525	346	3790	500	9100	10	1	69261540	8526	10.82	0.59	12	0.03	1138.00	20910.00	18350	20220804	-32.92	10250	20221013	20.10	13600	-9.49	20230608	10250	20.10	20230104	18350	-32.92	20220804	10250	20.10	20221013	0.24	Y	300720	500	346 억	1695458	N	N	2116	N	N
13	20230629	131009	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12340	-300	5	-2.37	233089390	18694	62.88	12570	12670	12330	16430	8850	12640	12468.67	2.45	0	-4998	12766	12702	12626	12562	12486	12665	12525	346	3790	500	9100	10	1	69261540	8547	10.84	0.59	12	0.03	1138.00	20910.00	18350	20220804	-32.75	10250	20221013	20.39	13600	-9.26	20230608	10250	20.39	20230104	18350	-32.75	20220804	10250	20.39	20221013	0.24	Y	300720	500	346 억	1695458	N	N	2116	N	N
14	20230629	121014	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12330	-310	5	-2.45	191221820	15306	51.48	12570	12670	12330	16430	8850	12640	12493.26	2.45	0	-4249	12766	12702	12626	12562	12486	12665	12525	346	3790	500	9100	10	1	69261540	8540	10.83	0.59	12	0.02	1138.00	20910.00	18350	20220804	-32.81	10250	20221013	20.29	13600	-9.34	20230608	10250	20.29	20230104	18350	-32.81	20220804	10250	20.29	20221013	0.24	Y	300720	500	346 억	1695458	N	N	2116	N	N
15	20230629	111015	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12450	-190	5	-1.50	120940500	9633	32.40	12570	12670	12450	16430	8850	12640	12554.81	2.45	0	-3363	12766	12702	12626	12562	12486	12665	12525	346	3790	500	9100	10	1	69261540	8623	10.94	0.60	12	0.01	1138.00	20910.00	18350	20220804	-32.15	10250	20221013	21.46	13600	-8.46	20230608	10250	21.46	20230104	18350	-32.15	20220804	10250	21.46	20221013	0.24	Y	300720	500	346 억	1695458	N	N	2116	N	N
16	20230629	101017	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12580	-60	5	-0.47	40092780	3178	10.69	12570	12670	12570	16430	8850	12640	12615.73	2.45	0	545	12766	12702	12626	12562	12486	12665	12525	346	3790	500	9100	10	1	69261540	8713	11.05	0.60	12	0.00	1138.00	20910.00	18350	20220804	-31.44	10250	20221013	22.73	13600	-7.50	20230608	10250	22.73	20230104	18350	-31.44	20220804	10250	22.73	20221013	0.24	Y	300720	500	346 억	1695458	N	N	2116	N	N
17	20230629	090917	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12620	-20	5	-0.16	12655920	1003	3.37	12570	12670	12570	16430	8850	12640	12618.07	2.45	0	283	12766	12702	12626	12562	12486	12665	12525	346	3790	500	9100	10	1	69261540	8741	11.09	0.60	12	0.00	1138.00	20910.00	18350	20220804	-31.23	10250	20221013	23.12	13600	-7.21	20230608	10250	23.12	20230104	18350	-31.23	20220804	10250	23.12	20221013	0.24	Y	300720	500	346 억	1695458	N	N	2116	N	N
18	20230628	161001	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12640	-20	5	-0.16	372653600	29581	98.72	12680	12690	12550	16450	8870	12660	12597.56	2.44	25	7468	12780	12720	12620	12560	12460	12750	12590	346	3790	500	9110	10	1	69261540	8755	11.11	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.12	10250	20221013	23.32	13600	-7.06	20230608	10250	23.32	20230104	18350	-31.12	20220804	10250	23.32	20221013	0.24	Y	300720	500	346 억	1687590	N	N	2116	N	N
19	20230628	151008	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12620	-40	5	-0.32	354686610	28159	93.98	12680	12690	12550	16450	8870	12660	12595.85	2.44	25	6976	12780	12720	12620	12560	12460	12750	12590	346	3790	500	9110	10	1	69261540	8741	11.09	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.23	10250	20221013	23.12	13600	-7.21	20230608	10250	23.12	20230104	18350	-31.23	20220804	10250	23.12	20221013	0.24	Y	300720	500	346 억	1687590	N	N	2780	N	N
20	20230628	141007	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12630	-30	5	-0.24	309982960	24615	82.15	12680	12690	12550	16450	8870	12660	12593.25	2.44	25	5790	12780	12720	12620	12560	12460	12750	12590	346	3790	500	9110	10	1	69261540	8748	11.10	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.17	10250	20221013	23.22	13600	-7.13	20230608	10250	23.22	20230104	18350	-31.17	20220804	10250	23.22	20221013	0.24	Y	300720	500	346 억	1687590	N	N	2780	N	N
21	20230628	131007	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12600	-60	5	-0.47	221285580	17575	58.65	12680	12690	12550	16450	8870	12660	12590.93	2.44	25	3526	12780	12720	12620	12560	12460	12750	12590	346	3790	500	9110	10	1	69261540	8727	11.07	0.60	12	0.03	1138.00	20910.00	18350	20220804	-31.34	10250	20221013	22.93	13600	-7.35	20230608	10250	22.93	20230104	18350	-31.34	20220804	10250	22.93	20221013	0.24	Y	300720	500	346 억	1687590	N	N	2780	N	N
22	20230628	121019	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	-70	5	-0.55	198358350	15755	52.58	12680	12690	12550	16450	8870	12660	12590.18	2.44	25	2993	12780	12720	12620	12560	12460	12750	12590	346	3790	500	9110	10	1	69261540	8720	11.06	0.60	12	0.02	1138.00	20910.00	18350	20220804	-31.39	10250	20221013	22.83	13600	-7.43	20230608	10250	22.83	20230104	18350	-31.39	20220804	10250	22.83	20221013	0.24	Y	300720	500	346 억	1687590	N	N	2780	N	N
23	20230628	111014	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12580	-80	5	-0.63	171866120	13648	45.55	12680	12690	12550	16450	8870	12660	12592.77	2.44	25	2751	12780	12720	12620	12560	12460	12750	12590	346	3790	500	9110	10	1	69261540	8713	11.05	0.60	12	0.02	1138.00	20910.00	18350	20220804	-31.44	10250	20221013	22.73	13600	-7.50	20230608	10250	22.73	20230104	18350	-31.44	20220804	10250	22.73	20221013	0.24	Y	300720	500	346 억	1687590	N	N	2780	N	N
24	20230628	101014	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	-70	5	-0.55	109071930	8660	28.90	12680	12690	12550	16450	8870	12660	12594.91	2.44	25	1893	12780	12720	12620	12560	12460	12750	12590	346	3790	500	9110	10	1	69261540	8720	11.06	0.60	12	0.01	1138.00	20910.00	18350	20220804	-31.39	10250	20221013	22.83	13600	-7.43	20230608	10250	22.83	20230104	18350	-31.39	20220804	10250	22.83	20221013	0.24	Y	300720	500	346 억	1687590	N	N	2780	N	N
25	20230628	091010	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12650	-10	5	-0.08	16157370	1283	4.28	12680	12690	12550	16450	8870	12660	12593.43	2.44	25	440	12780	12720	12620	12560	12460	12750	12590	346	3790	500	9110	10	1	69261540	8762	11.12	0.60	12	0.00	1138.00	20910.00	18350	20220804	-31.06	10250	20221013	23.41	13600	-6.99	20230608	10250	23.41	20230104	18350	-31.06	20220804	10250	23.41	20221013	0.24	Y	300720	500	346 억	1687590	N	N	2780	N	N
26	20230627	161009	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12660	0	3	0.00	376962230	29959	97.08	12640	12680	12520	16450	8870	12660	12582.60	2.44	0	-1834	12873	12766	12613	12506	12353	12820	12560	346	3790	500	9110	10	1	69261540	8769	11.12	0.61	12	0.04	1138.00	20910.00	18350	20220804	-31.01	10250	20221013	23.51	13600	-6.91	20230608	10250	23.51	20230104	18350	-31.01	20220804	10250	23.51	20221013	0.23	Y	300720	500	346 억	1689025	N	N	2780	N	N
27	20230627	151017	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	-70	5	-0.55	349000730	27748	89.92	12640	12680	12520	16450	8870	12660	12577.51	2.44	0	-2018	12873	12766	12613	12506	12353	12820	12560	346	3790	500	9110	10	1	69261540	8720	11.06	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.39	10250	20221013	22.83	13600	-7.43	20230608	10250	22.83	20230104	18350	-31.39	20220804	10250	22.83	20221013	0.23	Y	300720	500	346 억	1689025	N	N	3054	N	N
28	20230627	141027	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12530	-130	5	-1.03	309665920	24615	79.76	12640	12680	12520	16450	8870	12660	12580.37	2.44	0	-1867	12873	12766	12613	12506	12353	12820	12560	346	3790	500	9110	10	1	69261540	8678	11.01	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.72	10250	20221013	22.24	13600	-7.87	20230608	10250	22.24	20230104	18350	-31.72	20220804	10250	22.24	20221013	0.23	Y	300720	500	346 억	1689025	N	N	3054	N	N
29	20230627	131024	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12540	-120	5	-0.95	272199800	21626	70.08	12640	12680	12530	16450	8870	12660	12586.69	2.44	0	-2033	12873	12766	12613	12506	12353	12820	12560	346	3790	500	9110	10	1	69261540	8685	11.02	0.60	12	0.03	1138.00	20910.00	18350	20220804	-31.66	10250	20221013	22.34	13600	-7.79	20230608	10250	22.34	20230104	18350	-31.66	20220804	10250	22.34	20221013	0.23	Y	300720	500	346 억	1689025	N	N	3054	N	N
30	20230627	121024	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	-70	5	-0.55	236147650	18754	60.77	12640	12680	12540	16450	8870	12660	12591.86	2.44	0	-2074	12873	12766	12613	12506	12353	12820	12560	346	3790	500	9110	10	1	69261540	8720	11.06	0.60	12	0.03	1138.00	20910.00	18350	20220804	-31.39	10250	20221013	22.83	13600	-7.43	20230608	10250	22.83	20230104	18350	-31.39	20220804	10250	22.83	20221013	0.23	Y	300720	500	346 억	1689025	N	N	3054	N	N
31	20230627	111034	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12630	-30	5	-0.24	186383410	14804	47.97	12640	12680	12540	16450	8870	12660	12590.07	2.44	0	-2202	12873	12766	12613	12506	12353	12820	12560	346	3790	500	9110	10	1	69261540	8748	11.10	0.60	12	0.02	1138.00	20910.00	18350	20220804	-31.17	10250	20221013	23.22	13600	-7.13	20230608	10250	23.22	20230104	18350	-31.17	20220804	10250	23.22	20221013	0.23	Y	300720	500	346 억	1689025	N	N	3054	N	N
32	20230627	101002	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12620	-40	5	-0.32	63242660	5023	16.28	12640	12680	12540	16450	8870	12660	12590.62	2.44	0	524	12873	12766	12613	12506	12353	12820	12560	346	3790	500	9110	10	1	69261540	8741	11.09	0.60	12	0.01	1138.00	20910.00	18350	20220804	-31.23	10250	20221013	23.12	13600	-7.21	20230608	10250	23.12	20230104	18350	-31.23	20220804	10250	23.12	20221013	0.23	Y	300720	500	346 억	1689025	N	N	3054	N	N
33	20230627	091008	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	-70	5	-0.55	10127910	803	2.60	12640	12680	12550	16450	8870	12660	12612.59	2.44	0	35	12873	12766	12613	12506	12353	12820	12560	346	3790	500	9110	10	1	69261540	8720	11.06	0.60	12	0.00	1138.00	20910.00	18350	20220804	-31.39	10250	20221013	22.83	13600	-7.43	20230608	10250	22.83	20230104	18350	-31.39	20220804	10250	22.83	20221013	0.23	Y	300720	500	346 억	1689025	N	N	3054	N	N
34	20230626	161008	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12660	160	2	1.28	385928550	30620	90.90	12530	12720	12460	16250	8750	12500	12603.66	2.43	0	5294	12706	12602	12536	12432	12366	12570	12400	346	3750	500	9000	10	1	69261540	8769	11.12	0.61	12	0.04	1138.00	20910.00	18350	20220804	-31.01	10250	20221013	23.51	13600	-6.91	20230608	10250	23.51	20230104	18350	-31.01	20220804	10250	23.51	20221013	0.23	Y	300720	500	346 억	1685527	N	N	3054	N	N
35	20230626	151014	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12640	140	2	1.12	359665830	28544	84.74	12530	12720	12460	16250	8750	12500	12600.40	2.43	0	4547	12706	12602	12536	12432	12366	12570	12400	346	3750	500	9000	10	1	69261540	8755	11.11	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.12	10250	20221013	23.32	13600	-7.06	20230608	10250	23.32	20230104	18350	-31.12	20220804	10250	23.32	20221013	0.23	Y	300720	500	346 억	1685527	N	N	3468	N	N
36	20230626	141012	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12650	150	2	1.20	325302640	25824	76.67	12530	12720	12460	16250	8750	12500	12596.91	2.43	0	4449	12706	12602	12536	12432	12366	12570	12400	346	3750	500	9000	10	1	69261540	8762	11.12	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.06	10250	20221013	23.41	13600	-6.99	20230608	10250	23.41	20230104	18350	-31.06	20220804	10250	23.41	20221013	0.23	Y	300720	500	346 억	1685527	N	N	3468	N	N
37	20230626	131005	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12630	130	2	1.04	288810780	22935	68.09	12530	12720	12460	16250	8750	12500	12592.58	2.43	0	4024	12706	12602	12536	12432	12366	12570	12400	346	3750	500	9000	10	1	69261540	8748	11.10	0.60	12	0.03	1138.00	20910.00	18350	20220804	-31.17	10250	20221013	23.22	13600	-7.13	20230608	10250	23.22	20230104	18350	-31.17	20220804	10250	23.22	20221013	0.23	Y	300720	500	346 억	1685527	N	N	3468	N	N
38	20230626	121008	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12630	130	2	1.04	265372720	21080	62.58	12530	12720	12460	16250	8750	12500	12588.84	2.43	0	3517	12706	12602	12536	12432	12366	12570	12400	346	3750	500	9000	10	1	69261540	8748	11.10	0.60	12	0.03	1138.00	20910.00	18350	20220804	-31.17	10250	20221013	23.22	13600	-7.13	20230608	10250	23.22	20230104	18350	-31.17	20220804	10250	23.22	20221013	0.23	Y	300720	500	346 억	1685527	N	N	3468	N	N
39	20230626	111007	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12640	140	2	1.12	240058690	19077	56.64	12530	12720	12460	16250	8750	12500	12583.67	2.43	0	2806	12706	12602	12536	12432	12366	12570	12400	346	3750	500	9000	10	1	69261540	8755	11.11	0.60	12	0.03	1138.00	20910.00	18350	20220804	-31.12	10250	20221013	23.32	13600	-7.06	20230608	10250	23.32	20230104	18350	-31.12	20220804	10250	23.32	20221013	0.23	Y	300720	500	346 억	1685527	N	N	3468	N	N
40	20230626	101006	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12620	120	2	0.96	110310620	8792	26.10	12530	12720	12460	16250	8750	12500	12546.70	2.43	0	-1676	12706	12602	12536	12432	12366	12570	12400	346	3750	500	9000	10	1	69261540	8741	11.09	0.60	12	0.01	1138.00	20910.00	18350	20220804	-31.23	10250	20221013	23.12	13600	-7.21	20230608	10250	23.12	20230104	18350	-31.23	20220804	10250	23.12	20221013	0.23	Y	300720	500	346 억	1685527	N	N	3468	N	N
41	20230626	091011	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12480	-20	5	-0.16	46144900	3689	10.95	12530	12570	12460	16250	8750	12500	12508.78	2.43	0	-1933	12706	12602	12536	12432	12366	12570	12400	346	3750	500	9000	10	1	69261540	8644	10.97	0.60	12	0.01	1138.00	20910.00	18350	20220804	-31.99	10250	20221013	21.76	13600	-8.24	20230608	10250	21.76	20230104	18350	-31.99	20220804	10250	21.76	20221013	0.23	Y	300720	500	346 억	1685527	N	N	3468	N	N
42	20230623	185315	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12500	-130	5	-1.03	421929650	33684	64.22	12600	12640	12470	16410	8850	12630	12526.13	2.43	-2523	-3574	12750	12690	12570	12510	12390	12720	12540	346	3780	500	9090	10	1	69261540	8658	10.98	0.60	12	0.05	1138.00	20910.00	18350	20220804	-31.88	10250	20221013	21.95	13600	-8.09	20230608	10250	21.95	20230104	18350	-31.88	20220804	10250	21.95	20221013	0.23	Y	300720	500	346 억	1685527	N	N	3468	N	N
43	20230623	140814	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12510	-120	5	-0.95	356350370	28436	54.21	12600	12640	12470	16410	8850	12630	12531.66	2.44	0	-2184	12750	12690	12570	12510	12390	12720	12540	346	3780	500	9090	10	1	69261540	8665	10.99	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.83	10250	20221013	22.05	13600	-8.01	20230608	10250	22.05	20230104	18350	-31.83	20220804	10250	22.05	20221013	0.23	Y	300720	500	346 억	1688050	N	N	4721	N	N
44	20230622	160512	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12630	70	2	0.56	656954840	52320	132.36	12560	12630	12450	16320	8800	12560	12556.43	2.41	25	18009	12826	12692	12606	12472	12386	12650	12430	346	3760	500	9040	10	1	69261540	8748	11.10	0.60	12	0.08	1138.00	20910.00	18350	20220804	-31.17	10250	20221013	23.22	13600	-7.13	20230608	10250	23.22	20230104	18350	-31.17	20220804	10250	23.22	20221013	0.23	Y	300720	500	346 억	1669214	N	N	4721	N	N
45	20230622	150123	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12560	0	3	0.00	532530220	42443	107.37	12560	12610	12450	16320	8800	12560	12546.95	2.41	25	16890	12826	12692	12606	12472	12386	12650	12430	346	3760	500	9040	10	1	69261540	8699	11.04	0.60	12	0.06	1138.00	20910.00	18350	20220804	-31.55	10250	20221013	22.54	13600	-7.65	20230608	10250	22.54	20230104	18350	-31.55	20220804	10250	22.54	20221013	0.23	Y	300720	500	346 억	1669214	N	N	8794	N	N
46	20230622	140729	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12570	10	2	0.08	450378770	35911	90.85	12560	12600	12450	16320	8800	12560	12541.53	2.41	25	14144	12826	12692	12606	12472	12386	12650	12430	346	3760	500	9040	10	1	69261540	8706	11.05	0.60	12	0.05	1138.00	20910.00	18350	20220804	-31.50	10250	20221013	22.63	13600	-7.57	20230608	10250	22.63	20230104	18350	-31.50	20220804	10250	22.63	20221013	0.23	Y	300720	500	346 억	1669214	N	N	8794	N	N
47	20230622	130651	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12580	20	2	0.16	367677930	29327	74.19	12560	12600	12450	16320	8800	12560	12537.18	2.41	25	10861	12826	12692	12606	12472	12386	12650	12430	346	3760	500	9040	10	1	69261540	8713	11.05	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.44	10250	20221013	22.73	13600	-7.50	20230608	10250	22.73	20230104	18350	-31.44	20220804	10250	22.73	20221013	0.23	Y	300720	500	346 억	1669214	N	N	8794	N	N
48	20230622	120955	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12570	10	2	0.08	266533440	21266	53.80	12560	12600	12450	16320	8800	12560	12533.31	2.41	25	8322	12826	12692	12606	12472	12386	12650	12430	346	3760	500	9040	10	1	69261540	8706	11.05	0.60	12	0.03	1138.00	20910.00	18350	20220804	-31.50	10250	20221013	22.63	13600	-7.57	20230608	10250	22.63	20230104	18350	-31.50	20220804	10250	22.63	20221013	0.23	Y	300720	500	346 억	1669214	N	N	8794	N	N
49	20230622	110449	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12570	10	2	0.08	181218520	14471	36.61	12560	12600	12450	16320	8800	12560	12522.87	2.41	25	5671	12826	12692	12606	12472	12386	12650	12430	346	3760	500	9040	10	1	69261540	8706	11.05	0.60	12	0.02	1138.00	20910.00	18350	20220804	-31.50	10250	20221013	22.63	13600	-7.57	20230608	10250	22.63	20230104	18350	-31.50	20220804	10250	22.63	20221013	0.23	Y	300720	500	346 억	1669214	N	N	8794	N	N
50	20230622	101021	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12560	0	3	0.00	118603180	9485	24.00	12560	12600	12450	16320	8800	12560	12504.29	2.41	25	3599	12826	12692	12606	12472	12386	12650	12430	346	3760	500	9040	10	1	69261540	8699	11.04	0.60	12	0.01	1138.00	20910.00	18350	20220804	-31.55	10250	20221013	22.54	13600	-7.65	20230608	10250	22.54	20230104	18350	-31.55	20220804	10250	22.54	20221013	0.23	Y	300720	500	346 억	1669214	N	N	8794	N	N
51	20230622	090456	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12500	-60	5	-0.48	5514510	440	1.11	12560	12560	12500	16320	8800	12560	12532.98	2.41	25	-16	12826	12692	12606	12472	12386	12650	12430	346	3760	500	9040	10	1	69261540	8658	10.98	0.60	12	0.00	1138.00	20910.00	18350	20220804	-31.88	10250	20221013	21.95	13600	-8.09	20230608	10250	21.95	20230104	18350	-31.88	20220804	10250	21.95	20221013	0.23	Y	300720	500	346 억	1669214	N	N	8794	N	N
52	20230621	160108	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12560	-150	5	-1.18	494026430	39276	59.82	12720	12740	12520	16520	8900	12710	12578.37	2.42	25	-6040	13143	12926	12803	12586	12463	12880	12540	346	3810	500	9150	10	1	69261540	8699	11.04	0.60	12	0.06	1138.00	20910.00	18350	20220804	-31.55	10250	20221013	22.54	13600	-7.65	20230608	10250	22.54	20230104	18350	-31.55	20220804	10250	22.54	20221013	0.25	Y	300720	500	346 억	1674147	N	N	8794	N	N
53	20230621	150441	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12530	-180	5	-1.42	444347250	35316	53.79	12720	12740	12520	16520	8900	12710	12582.04	2.42	25	-6180	13143	12926	12803	12586	12463	12880	12540	346	3810	500	9150	10	1	69261540	8678	11.01	0.60	12	0.05	1138.00	20910.00	18350	20220804	-31.72	10250	20221013	22.24	13600	-7.87	20230608	10250	22.24	20230104	18350	-31.72	20220804	10250	22.24	20221013	0.25	Y	300720	500	346 억	1674147	N	N	7675	N	N
54	20230621	140108	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12550	-160	5	-1.26	376427290	29900	45.54	12720	12740	12540	16520	8900	12710	12589.54	2.42	25	-4687	13143	12926	12803	12586	12463	12880	12540	346	3810	500	9150	10	1	69261540	8692	11.03	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.61	10250	20221013	22.44	13600	-7.72	20230608	10250	22.44	20230104	18350	-31.61	20220804	10250	22.44	20221013	0.25	Y	300720	500	346 억	1674147	N	N	7675	N	N
55	20230621	130103	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12570	-140	5	-1.10	334943140	26595	40.51	12720	12740	12550	16520	8900	12710	12594.21	2.42	25	-4388	13143	12926	12803	12586	12463	12880	12540	346	3810	500	9150	10	1	69261540	8706	11.05	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.50	10250	20221013	22.63	13600	-7.57	20230608	10250	22.63	20230104	18350	-31.50	20220804	10250	22.63	20221013	0.25	Y	300720	500	346 억	1674147	N	N	7675	N	N
56	20230621	120219	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12580	-130	5	-1.02	301802530	23958	36.49	12720	12740	12550	16520	8900	12710	12597.15	2.42	25	-4841	13143	12926	12803	12586	12463	12880	12540	346	3810	500	9150	10	1	69261540	8713	11.05	0.60	12	0.03	1138.00	20910.00	18350	20220804	-31.44	10250	20221013	22.73	13600	-7.50	20230608	10250	22.73	20230104	18350	-31.44	20220804	10250	22.73	20221013	0.25	Y	300720	500	346 억	1674147	N	N	7675	N	N
57	20230621	110538	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12600	-110	5	-0.87	238365830	18917	28.81	12720	12740	12550	16520	8900	12710	12600.61	2.42	25	-3649	13143	12926	12803	12586	12463	12880	12540	346	3810	500	9150	10	1	69261540	8727	11.07	0.60	12	0.03	1138.00	20910.00	18350	20220804	-31.34	10250	20221013	22.93	13600	-7.35	20230608	10250	22.93	20230104	18350	-31.34	20220804	10250	22.93	20221013	0.25	Y	300720	500	346 억	1674147	N	N	7675	N	N
58	20230621	100639	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	-120	5	-0.94	163891500	13001	19.80	12720	12740	12550	16520	8900	12710	12606.07	2.42	25	-3161	13143	12926	12803	12586	12463	12880	12540	346	3810	500	9150	10	1	69261540	8720	11.06	0.60	12	0.02	1138.00	20910.00	18350	20220804	-31.39	10250	20221013	22.83	13600	-7.43	20230608	10250	22.83	20230104	18350	-31.39	20220804	10250	22.83	20221013	0.25	Y	300720	500	346 억	1674147	N	N	7675	N	N
59	20230621	090405	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12610	-100	5	-0.79	33969450	2677	4.08	12720	12740	12600	16520	8900	12710	12689.37	2.42	25	-1492	13143	12926	12803	12586	12463	12880	12540	346	3810	500	9150	10	1	69261540	8734	11.08	0.60	12	0.00	1138.00	20910.00	18350	20220804	-31.28	10250	20221013	23.02	13600	-7.28	20230608	10250	23.02	20230104	18350	-31.28	20220804	10250	23.02	20221013	0.25	Y	300720	500	346 억	1674147	N	N	7675	N	N
60	20230620	160738	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12710	0	3	0.00	839271480	65571	158.50	12710	13020	12680	16520	8900	12710	12799.63	2.41	25	1503	12876	12792	12706	12622	12536	12835	12665	346	3810	500	9150	10	1	69261540	8803	11.17	0.61	12	0.09	1138.00	20910.00	18350	20220804	-30.74	10250	20221013	24.00	13600	-6.54	20230608	10250	24.00	20230104	18350	-30.74	20220804	10250	24.00	20221013	0.25	Y	300720	500	346 억	1672365	N	N	7675	N	N
61	20230620	150355	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12720	10	2	0.08	748755370	58457	141.31	12710	13020	12680	16520	8900	12710	12808.65	2.41	25	2028	12876	12792	12706	12622	12536	12835	12665	346	3810	500	9150	10	1	69261540	8810	11.18	0.61	12	0.08	1138.00	20910.00	18350	20220804	-30.68	10250	20221013	24.10	13600	-6.47	20230608	10250	24.10	20230104	18350	-30.68	20220804	10250	24.10	20221013	0.25	Y	300720	500	346 억	1672365	N	N	11379	N	N
62	20230620	140727	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12740	30	2	0.24	680000450	53054	128.25	12710	13020	12680	16520	8900	12710	12817.14	2.41	25	3772	12876	12792	12706	12622	12536	12835	12665	346	3810	500	9150	10	1	69261540	8824	11.20	0.61	12	0.08	1138.00	20910.00	18350	20220804	-30.57	10250	20221013	24.29	13600	-6.32	20230608	10250	24.29	20230104	18350	-30.57	20220804	10250	24.29	20221013	0.25	Y	300720	500	346 억	1672365	N	N	11379	N	N
63	20230620	130513	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12760	50	2	0.39	616524940	48074	116.21	12710	13020	12680	16520	8900	12710	12824.50	2.41	25	5276	12876	12792	12706	12622	12536	12835	12665	346	3810	500	9150	10	1	69261540	8838	11.21	0.61	12	0.07	1138.00	20910.00	18350	20220804	-30.46	10250	20221013	24.49	13600	-6.18	20230608	10250	24.49	20230104	18350	-30.46	20220804	10250	24.49	20221013	0.25	Y	300720	500	346 억	1672365	N	N	11379	N	N
64	20230620	120531	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12800	90	2	0.71	536397330	41795	101.03	12710	13020	12680	16520	8900	12710	12834.01	2.41	25	2939	12876	12792	12706	12622	12536	12835	12665	346	3810	500	9150	10	1	69261540	8865	11.25	0.61	12	0.06	1138.00	20910.00	18350	20220804	-30.25	10250	20221013	24.88	13600	-5.88	20230608	10250	24.88	20230104	18350	-30.25	20220804	10250	24.88	20221013	0.25	Y	300720	500	346 억	1672365	N	N	11379	N	N
65	20230620	110730	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12800	90	2	0.71	450782010	35105	84.86	12710	13020	12680	16520	8900	12710	12840.96	2.41	25	7593	12876	12792	12706	12622	12536	12835	12665	346	3810	500	9150	10	1	69261540	8865	11.25	0.61	12	0.05	1138.00	20910.00	18350	20220804	-30.25	10250	20221013	24.88	13600	-5.88	20230608	10250	24.88	20230104	18350	-30.25	20220804	10250	24.88	20221013	0.25	Y	300720	500	346 억	1672365	N	N	11379	N	N
66	20230620	100500	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12820	110	2	0.87	359971190	28020	67.73	12710	13020	12680	16520	8900	12710	12846.94	2.41	25	11258	12876	12792	12706	12622	12536	12835	12665	346	3810	500	9150	10	1	69261540	8879	11.27	0.61	12	0.04	1138.00	20910.00	18350	20220804	-30.14	10250	20221013	25.07	13600	-5.74	20230608	10250	25.07	20230104	18350	-30.14	20220804	10250	25.07	20221013	0.25	Y	300720	500	346 억	1672365	N	N	11379	N	N
67	20230620	090106	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12710	0	3	0.00	7065120	556	1.34	12710	12720	12680	16520	8900	12710	12707.05	2.41	25	-419	12876	12792	12706	12622	12536	12835	12665	346	3810	500	9150	10	1	69261540	8803	11.17	0.61	12	0.00	1138.00	20910.00	18350	20220804	-30.74	10250	20221013	24.00	13600	-6.54	20230608	10250	24.00	20230104	18350	-30.74	20220804	10250	24.00	20221013	0.25	Y	300720	500	346 억	1672365	N	N	11379	N	N
68	20230619	160822	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12710	-100	5	-0.78	518398260	40891	64.22	12620	12790	12620	16650	8970	12810	12677.54	2.43	0	-12191	13016	12912	12706	12602	12396	12965	12655	346	3840	500	9220	10	1	69261540	8803	11.17	0.61	12	0.06	1138.00	20910.00	18350	20220804	-30.74	10250	20221013	24.00	13600	-6.54	20230608	10250	24.00	20230104	18350	-30.74	20220804	10250	24.00	20221013	0.24	Y	300720	500	346 억	1683178	N	N	11379	N	N
69	20230619	150932	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12680	-130	5	-1.01	478095410	37719	59.24	12620	12790	12620	16650	8970	12810	12675.19	2.43	0	-10608	13016	12912	12706	12602	12396	12965	12655	346	3840	500	9220	10	1	69261540	8782	11.14	0.61	12	0.05	1138.00	20910.00	18350	20220804	-30.90	10250	20221013	23.71	13600	-6.76	20230608	10250	23.71	20230104	18350	-30.90	20220804	10250	23.71	20221013	0.24	Y	300720	500	346 억	1683178	N	N	12047	N	N
70	20230619	140721	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12630	-180	5	-1.41	378843920	29870	46.91	12620	12790	12620	16650	8970	12810	12683.09	2.43	0	-8712	13016	12912	12706	12602	12396	12965	12655	346	3840	500	9220	10	1	69261540	8748	11.10	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.17	10250	20221013	23.22	13600	-7.13	20230608	10250	23.22	20230104	18350	-31.17	20220804	10250	23.22	20221013	0.24	Y	300720	500	346 억	1683178	N	N	12047	N	N
71	20230619	130515	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12680	-130	5	-1.01	281165370	22153	34.79	12620	12790	12620	16650	8970	12810	12691.98	2.43	0	-7290	13016	12912	12706	12602	12396	12965	12655	346	3840	500	9220	10	1	69261540	8782	11.14	0.61	12	0.03	1138.00	20910.00	18350	20220804	-30.90	10250	20221013	23.71	13600	-6.76	20230608	10250	23.71	20230104	18350	-30.90	20220804	10250	23.71	20221013	0.24	Y	300720	500	346 억	1683178	N	N	12047	N	N
72	20230619	120653	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12700	-110	5	-0.86	240006080	18915	29.71	12620	12790	12620	16650	8970	12810	12688.66	2.43	0	-6094	13016	12912	12706	12602	12396	12965	12655	346	3840	500	9220	10	1	69261540	8796	11.16	0.61	12	0.03	1138.00	20910.00	18350	20220804	-30.79	10250	20221013	23.90	13600	-6.62	20230608	10250	23.90	20230104	18350	-30.79	20220804	10250	23.90	20221013	0.24	Y	300720	500	346 억	1683178	N	N	12047	N	N
73	20230619	110416	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12680	-130	5	-1.01	170732140	13452	21.13	12620	12790	12620	16650	8970	12810	12691.95	2.43	0	-4615	13016	12912	12706	12602	12396	12965	12655	346	3840	500	9220	10	1	69261540	8782	11.14	0.61	12	0.02	1138.00	20910.00	18350	20220804	-30.90	10250	20221013	23.71	13600	-6.76	20230608	10250	23.71	20230104	18350	-30.90	20220804	10250	23.71	20221013	0.24	Y	300720	500	346 억	1683178	N	N	12047	N	N
74	20230619	100114	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12710	-100	5	-0.78	91906930	7236	11.36	12620	12790	12620	16650	8970	12810	12701.34	2.43	0	-1363	13016	12912	12706	12602	12396	12965	12655	346	3840	500	9220	10	1	69261540	8803	11.17	0.61	12	0.01	1138.00	20910.00	18350	20220804	-30.74	10250	20221013	24.00	13600	-6.54	20230608	10250	24.00	20230104	18350	-30.74	20220804	10250	24.00	20221013	0.24	Y	300720	500	346 억	1683178	N	N	12047	N	N
75	20230619	090600	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12680	-130	5	-1.01	15339640	1213	1.91	12620	12720	12620	16650	8970	12810	12646.03	2.43	0	-352	13016	12912	12706	12602	12396	12965	12655	346	3840	500	9220	10	1	69261540	8782	11.14	0.61	12	0.00	1138.00	20910.00	18350	20220804	-30.90	10250	20221013	23.71	13600	-6.76	20230608	10250	23.71	20230104	18350	-30.90	20220804	10250	23.71	20221013	0.24	Y	300720	500	346 억	1683178	N	N	12047	N	N
76	20230616	160608	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12810	280	2	2.23	800789000	63198	111.19	12530	12810	12500	16280	8780	12530	12671.10	2.41	25	5313	12830	12680	12530	12380	12230	12605	12305	346	3750	500	9020	10	1	69261540	8872	11.26	0.61	12	0.09	1138.00	20910.00	18350	20220804	-30.19	10250	20221013	24.98	13600	-5.81	20230608	10250	24.98	20230104	18350	-30.19	20220804	10250	24.98	20221013	0.23	Y	300720	500	346 억	1671931	N	N	12047	N	N
77	20230616	150200	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12570	40	2	0.32	422924410	33659	59.22	12530	12620	12500	16280	8780	12530	12564.97	2.41	25	-10699	12830	12680	12530	12380	12230	12605	12305	346	3750	500	9020	10	1	69261540	8706	11.05	0.60	12	0.05	1138.00	20910.00	18350	20220804	-31.50	10250	20221013	22.63	13600	-7.57	20230608	10250	22.63	20230104	18350	-31.50	20220804	10250	22.63	20221013	0.23	Y	300720	500	346 억	1671931	N	N	9337	N	N
78	20230616	140935	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12550	20	2	0.16	346342050	27564	48.50	12530	12620	12500	16280	8780	12530	12565.01	2.41	25	-7954	12830	12680	12530	12380	12230	12605	12305	346	3750	500	9020	10	1	69261540	8692	11.03	0.60	12	0.04	1138.00	20910.00	18350	20220804	-31.61	10250	20221013	22.44	13600	-7.72	20230608	10250	22.44	20230104	18350	-31.61	20220804	10250	22.44	20221013	0.23	Y	300720	500	346 억	1671931	N	N	9337	N	N
79	20230616	130502	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12580	50	2	0.40	292353640	23266	40.93	12530	12620	12500	16280	8780	12530	12565.70	2.41	25	-6057	12830	12680	12530	12380	12230	12605	12305	346	3750	500	9020	10	1	69261540	8713	11.05	0.60	12	0.03	1138.00	20910.00	18350	20220804	-31.44	10250	20221013	22.73	13600	-7.50	20230608	10250	22.73	20230104	18350	-31.44	20220804	10250	22.73	20221013	0.23	Y	300720	500	346 억	1671931	N	N	9337	N	N
80	20230616	120926	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12530	0	3	0.00	246743660	19631	34.54	12530	12620	12500	16280	8780	12530	12569.08	2.41	25	-4273	12830	12680	12530	12380	12230	12605	12305	346	3750	500	9020	10	1	69261540	8678	11.01	0.60	12	0.03	1138.00	20910.00	18350	20220804	-31.72	10250	20221013	22.24	13600	-7.87	20230608	10250	22.24	20230104	18350	-31.72	20220804	10250	22.24	20221013	0.23	Y	300720	500	346 억	1671931	N	N	9337	N	N
81	20230616	110404	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	60	2	0.48	161291450	12820	22.56	12530	12620	12500	16280	8780	12530	12581.24	2.41	25	-2282	12830	12680	12530	12380	12230	12605	12305	346	3750	500	9020	10	1	69261540	8720	11.06	0.60	12	0.02	1138.00	20910.00	18350	20220804	-31.39	10250	20221013	22.83	13600	-7.43	20230608	10250	22.83	20230104	18350	-31.39	20220804	10250	22.83	20221013	0.23	Y	300720	500	346 억	1671931	N	N	9337	N	N
82	20230616	100619	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12590	60	2	0.48	106940990	8504	14.96	12530	12620	12500	16280	8780	12530	12575.38	2.41	25	-1342	12830	12680	12530	12380	12230	12605	12305	346	3750	500	9020	10	1	69261540	8720	11.06	0.60	12	0.01	1138.00	20910.00	18350	20220804	-31.39	10250	20221013	22.83	13600	-7.43	20230608	10250	22.83	20230104	18350	-31.39	20220804	10250	22.83	20221013	0.23	Y	300720	500	346 억	1671931	N	N	9337	N	N
83	20230616	090342	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12530	0	3	0.00	5093740	406	0.71	12530	12600	12530	16280	8780	12530	12546.16	2.41	25	-74	12830	12680	12530	12380	12230	12605	12305	346	3750	500	9020	10	1	69261540	8678	11.01	0.60	12	0.00	1138.00	20910.00	18350	20220804	-31.72	10250	20221013	22.24	13600	-7.87	20230608	10250	22.24	20230104	18350	-31.72	20220804	10250	22.24	20221013	0.23	Y	300720	500	346 억	1671931	N	N	9337	N	N
84	20230615	150818	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12540	-50	5	-0.40	623880140	49947	72.09	12600	12680	12380	16360	8820	12590	12490.84	2.43	50	-9148	12943	12766	12613	12436	12283	12690	12360	346	3770	500	9060	10	1	69261540	8685	11.02	0.60	12	0.07	1138.00	20910.00	18350	20220804	-31.66	10250	20221013	22.34	13600	-7.79	20230608	10250	22.34	20230104	18350	-31.66	20220804	10250	22.34	20221013	0.23	Y	300720	500	346 억	1686399	N	N	11397	N	N
85	20230615	140526	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12450	-140	5	-1.11	484886530	38828	56.04	12600	12680	12380	16360	8820	12590	12488.06	2.43	50	-13018	12943	12766	12613	12436	12283	12690	12360	346	3770	500	9060	10	1	69261540	8623	10.94	0.60	12	0.06	1138.00	20910.00	18350	20220804	-32.15	10250	20221013	21.46	13600	-8.46	20230608	10250	21.46	20230104	18350	-32.15	20220804	10250	21.46	20221013	0.23	Y	300720	500	346 억	1686399	N	N	11397	N	N
86	20230615	130108	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12450	-140	5	-1.11	425930240	34089	49.20	12600	12680	12380	16360	8820	12590	12494.65	2.43	50	-12150	12943	12766	12613	12436	12283	12690	12360	346	3770	500	9060	10	1	69261540	8623	10.94	0.60	12	0.05	1138.00	20910.00	18350	20220804	-32.15	10250	20221013	21.46	13600	-8.46	20230608	10250	21.46	20230104	18350	-32.15	20220804	10250	21.46	20221013	0.23	Y	300720	500	346 억	1686399	N	N	11397	N	N
87	20230615	120854	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12410	-180	5	-1.43	384370030	30746	44.37	12600	12680	12380	16360	8820	12590	12501.46	2.43	50	-11240	12943	12766	12613	12436	12283	12690	12360	346	3770	500	9060	10	1	69261540	8595	10.91	0.59	12	0.04	1138.00	20910.00	18350	20220804	-32.37	10250	20221013	21.07	13600	-8.75	20230608	10250	21.07	20230104	18350	-32.37	20220804	10250	21.07	20221013	0.23	Y	300720	500	346 억	1686399	N	N	11397	N	N
88	20230615	110541	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12430	-160	5	-1.27	272960430	21758	31.40	12600	12680	12430	16360	8820	12590	12545.29	2.43	50	-9124	12943	12766	12613	12436	12283	12690	12360	346	3770	500	9060	10	1	69261540	8609	10.92	0.59	12	0.03	1138.00	20910.00	18350	20220804	-32.26	10250	20221013	21.27	13600	-8.60	20230608	10250	21.27	20230104	18350	-32.26	20220804	10250	21.27	20221013	0.23	Y	300720	500	346 억	1686399	N	N	11397	N	N
89	20230611	184714	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13250	-100	5	-0.75	1322242510	99463	52.95	13400	13500	13020	17350	9350	13350	13293.94	2.48	-7699	-11430	13916	13632	13316	13032	12716	13775	13175	346	4000	500	9610	10	1	69261540	9177	11.64	0.63	12	0.14	1138.00	20910.00	18350	20220608	-27.79	10250	20221013	29.27	13600	-2.57	20230608	10250	29.27	20230104	18350	-27.79	20220804	10250	29.27	20221013	0.22	Y	300720	500	346 억	1714229	N	N	7101	N	N
90	20230611	181738	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13250	-100	5	-0.75	1322242510	99463	52.95	13400	13500	13020	17350	9350	13350	13293.94	2.48	-7699	-11430	13916	13632	13316	13032	12716	13775	13175	346	4000	500	9610	10	1	69261540	9177	11.64	0.63	12	0.14	1138.00	20910.00	18350	20220608	-27.79	10250	20221013	29.27	13600	-2.57	20230608	10250	29.27	20230104	18350	-27.79	20220804	10250	29.27	20221013	0.22	Y	300720	500	346 억	1714229	N	N	7101	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History