KissMeData/003300/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	70	2	0.52	59647290	4454	56.28	13480	13480	13370	17380	9360	13370	13391.74	3.01	-1370	13576	13472	13376	13272	13176	13425	13225	334	4010	1000	9620	10	1	30832884	4144	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.00	N	003300	1000	333 억	929352	N	N	28	N	N
3	20240628	150147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	10	2	0.07	56111570	4190	52.94	13480	13480	13370	17380	9360	13370	13391.78	3.01	-1540	13576	13472	13376	13272	13176	13425	13225	334	4010	1000	9620	10	1	30832884	4125	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억	929352	N	N	31	N	N
4	20240628	140146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	30	2	0.22	21933690	1636	20.67	13480	13480	13370	17380	9360	13370	13406.90	3.01	-122	13576	13472	13376	13272	13176	13425	13225	334	4010	1000	9620	10	1	30832884	4132	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	929352	N	N	31	N	N
5	20240628	130147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13390	20	2	0.15	15173660	1131	14.29	13480	13480	13370	17380	9360	13370	13416.15	3.01	-122	13576	13472	13376	13272	13176	13425	13225	334	4010	1000	9620	10	1	30832884	4129	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.36	10400	20231010	28.75	14000	-4.36	20240605	10560	26.80	20240123	14000	-4.36	20240605	10400	28.75	20231010	0.00	N	003300	1000	333 억	929352	N	N	31	N	N
6	20240628	120146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13390	20	2	0.15	14491390	1080	13.65	13480	13480	13370	17380	9360	13370	13417.95	3.01	-114	13576	13472	13376	13272	13176	13425	13225	334	4010	1000	9620	10	1	30832884	4129	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.36	10400	20231010	28.75	14000	-4.36	20240605	10560	26.80	20240123	14000	-4.36	20240605	10400	28.75	20231010	0.00	N	003300	1000	333 억	929352	N	N	31	N	N
7	20240628	110145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	30	2	0.22	12349140	920	11.62	13480	13480	13370	17380	9360	13370	13422.98	3.01	-77	13576	13472	13376	13272	13176	13425	13225	334	4010	1000	9620	10	1	30832884	4132	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	929352	N	N	31	N	N
8	20240628	100145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	70	2	0.52	6155230	458	5.79	13480	13480	13370	17380	9360	13370	13439.37	3.01	-119	13576	13472	13376	13272	13176	13425	13225	334	4010	1000	9620	10	1	30832884	4144	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.00	N	003300	1000	333 억	929352	N	N	31	N	N
9	20240628	090145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	110	2	0.82	53920	4	0.05	13480	13480	13480	17380	9360	13370	13480.00	3.01	4	13576	13472	13376	13272	13176	13425	13225	334	4010	1000	9620	10	1	30832884	4156	3.98	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.00	N	003300	1000	333 억	929352	N	N	31	N	N
10	20240627	160144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	60	2	0.45	105925130	7914	49.49	13450	13480	13280	17300	9320	13310	13384.52	3.02	-821	13470	13390	13350	13270	13230	13370	13250	334	3990	1000	9580	10	1	30832884	4122	3.95	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.00	N	003300	1000	333 억	930076	N	N	31	N	N
11	20240627	150146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	60	2	0.45	103344510	7721	48.28	13450	13480	13280	17300	9320	13310	13384.86	3.02	-830	13470	13390	13350	13270	13230	13370	13250	334	3990	1000	9580	10	1	30832884	4122	3.95	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.00	N	003300	1000	333 억	930076	N	N	44	N	N
12	20240627	140144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13420	110	2	0.83	75665570	5655	35.36	13450	13480	13280	17300	9320	13310	13380.30	3.02	-1275	13470	13390	13350	13270	13230	13370	13250	334	3990	1000	9580	10	1	30832884	4138	3.97	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.14	10400	20231010	29.04	14000	-4.14	20240605	10560	27.08	20240123	14000	-4.14	20240605	10400	29.04	20231010	0.00	N	003300	1000	333 억	930076	N	N	44	N	N
13	20240627	130145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	100	2	0.75	61000900	4561	28.52	13450	13480	13280	17300	9320	13310	13374.46	3.02	-1238	13470	13390	13350	13270	13230	13370	13250	334	3990	1000	9580	10	1	30832884	4135	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.00	N	003300	1000	333 억	930076	N	N	44	N	N
14	20240627	120145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13390	80	2	0.60	50625500	3786	23.68	13450	13480	13280	17300	9320	13310	13371.76	3.02	-1221	13470	13390	13350	13270	13230	13370	13250	334	3990	1000	9580	10	1	30832884	4129	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.36	10400	20231010	28.75	14000	-4.36	20240605	10560	26.80	20240123	14000	-4.36	20240605	10400	28.75	20231010	0.00	N	003300	1000	333 억	930076	N	N	44	N	N
15	20240627	110146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	70	2	0.53	44677540	3341	20.89	13450	13480	13280	17300	9320	13310	13372.51	3.02	-1098	13470	13390	13350	13270	13230	13370	13250	334	3990	1000	9580	10	1	30832884	4125	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억	930076	N	N	44	N	N
16	20240627	100145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13420	110	2	0.83	35074960	2622	16.40	13450	13480	13310	17300	9320	13310	13377.18	3.02	-839	13470	13390	13350	13270	13230	13370	13250	334	3990	1000	9580	10	1	30832884	4138	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.14	10400	20231010	29.04	14000	-4.14	20240605	10560	27.08	20240123	14000	-4.14	20240605	10400	29.04	20231010	0.00	N	003300	1000	333 억	930076	N	N	44	N	N
17	20240627	090144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13480	170	2	1.28	524730	39	0.24	13450	13480	13450	17300	9320	13310	13454.62	3.02	1	13470	13390	13350	13270	13230	13370	13250	334	3990	1000	9580	10	1	30832884	4156	3.98	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.71	10400	20231010	29.62	14000	-3.71	20240605	10560	27.65	20240123	14000	-3.71	20240605	10400	29.62	20231010	0.00	N	003300	1000	333 억	930076	N	N	44	N	N
18	20240626	160145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13310	-30	5	-0.22	213538300	15991	95.67	13350	13430	13310	17340	9340	13340	13353.66	3.01	2347	13533	13436	13383	13286	13233	13410	13260	334	4000	1000	9600	10	1	30832884	4104	3.93	0.27	12	0.05	3384.00	48961.00	14000	20240605	-4.93	10400	20231010	27.98	14000	-4.93	20240605	10560	26.04	20240123	14000	-4.93	20240605	10400	27.98	20231010	0.00	N	003300	1000	333 억	927542	N	N	44	N	N
19	20240626	150145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	0	3	0.00	211168290	15813	94.60	13350	13430	13310	17340	9340	13340	13354.09	3.01	2336	13533	13436	13383	13286	13233	13410	13260	334	4000	1000	9600	10	1	30832884	4113	3.94	0.27	12	0.05	3384.00	48961.00	14000	20240605	-4.71	10400	20231010	28.27	14000	-4.71	20240605	10560	26.33	20240123	14000	-4.71	20240605	10400	28.27	20231010	0.00	N	003300	1000	333 억	927542	N	N	151	N	N
20	20240626	140145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	20	2	0.15	170622280	12777	76.44	13350	13430	13310	17340	9340	13340	13353.86	3.01	1481	13533	13436	13383	13286	13233	13410	13260	334	4000	1000	9600	10	1	30832884	4119	3.95	0.27	12	0.04	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.00	N	003300	1000	333 억	927542	N	N	151	N	N
21	20240626	130146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	40	2	0.30	89142690	6670	39.90	13350	13430	13330	17340	9340	13340	13364.72	3.01	505	13533	13436	13383	13286	13233	13410	13260	334	4000	1000	9600	10	1	30832884	4125	3.95	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억	927542	N	N	151	N	N
22	20240626	120145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	60	2	0.45	17290380	1292	7.73	13350	13430	13330	17340	9340	13340	13382.65	3.01	-336	13533	13436	13383	13286	13233	13410	13260	334	4000	1000	9600	10	1	30832884	4132	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	927542	N	N	151	N	N
23	20240626	110145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	60	2	0.45	11513800	860	5.15	13350	13430	13330	17340	9340	13340	13388.14	3.01	-205	13533	13436	13383	13286	13233	13410	13260	334	4000	1000	9600	10	1	30832884	4132	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	927542	N	N	151	N	N
24	20240626	100145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	70	2	0.52	5611590	419	2.51	13350	13430	13340	17340	9340	13340	13392.82	3.01	-164	13533	13436	13383	13286	13233	13410	13260	334	4000	1000	9600	10	1	30832884	4135	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.00	N	003300	1000	333 억	927542	N	N	151	N	N
25	20240626	090144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13390	50	2	0.37	40130	3	0.02	13350	13390	13350	17340	9340	13340	13376.67	3.01	2	13533	13436	13383	13286	13233	13410	13260	334	4000	1000	9600	10	1	30832884	4129	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.36	10400	20231010	28.75	14000	-4.36	20240605	10560	26.80	20240123	14000	-4.36	20240605	10400	28.75	20231010	0.00	N	003300	1000	333 억	927542	N	N	151	N	N
26	20240625	160144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	10	2	0.08	223715100	16715	242.35	13400	13480	13330	17320	9340	13330	13384.09	2.97	1552	13496	13412	13366	13282	13236	13390	13260	334	3990	1000	9590	10	1	30832884	4113	3.94	0.27	12	0.05	3384.00	48961.00	14000	20240605	-4.71	10400	20231010	28.27	14000	-4.71	20240605	10560	26.33	20240123	14000	-4.71	20240605	10400	28.27	20231010	0.00	N	003300	1000	333 억	915189	N	N	151	N	N
27	20240625	150144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	70	2	0.53	87384840	6518	94.50	13400	13480	13330	17320	9340	13330	13406.70	2.97	1520	13496	13412	13366	13282	13236	13390	13260	334	3990	1000	9590	10	1	30832884	4132	3.96	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	915189	N	N	4	N	N
28	20240625	140145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13460	130	2	0.98	71795610	5356	77.66	13400	13480	13330	17320	9340	13330	13404.71	2.97	1386	13496	13412	13366	13282	13236	13390	13260	334	3990	1000	9590	10	1	30832884	4150	3.98	0.27	12	0.02	3384.00	48961.00	14000	20240605	-3.86	10400	20231010	29.42	14000	-3.86	20240605	10560	27.46	20240123	14000	-3.86	20240605	10400	29.42	20231010	0.00	N	003300	1000	333 억	915189	N	N	4	N	N
29	20240625	130144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13440	110	2	0.83	54855180	4096	59.39	13400	13460	13330	17320	9340	13330	13392.38	2.97	1442	13496	13412	13366	13282	13236	13390	13260	334	3990	1000	9590	10	1	30832884	4144	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.00	10400	20231010	29.23	14000	-4.00	20240605	10560	27.27	20240123	14000	-4.00	20240605	10400	29.23	20231010	0.00	N	003300	1000	333 억	915189	N	N	4	N	N
30	20240625	120145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13460	130	2	0.98	49016280	3661	53.08	13400	13460	13330	17320	9340	13330	13388.77	2.97	1299	13496	13412	13366	13282	13236	13390	13260	334	3990	1000	9590	10	1	30832884	4150	3.98	0.27	12	0.01	3384.00	48961.00	14000	20240605	-3.86	10400	20231010	29.42	14000	-3.86	20240605	10560	27.46	20240123	14000	-3.86	20240605	10400	29.42	20231010	0.00	N	003300	1000	333 억	915189	N	N	4	N	N
31	20240625	110148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13450	120	2	0.90	42367680	3166	45.90	13400	13450	13330	17320	9340	13330	13382.08	2.97	1254	13496	13412	13366	13282	13236	13390	13260	334	3990	1000	9590	10	1	30832884	4147	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-3.93	10400	20231010	29.33	14000	-3.93	20240605	10560	27.37	20240123	14000	-3.93	20240605	10400	29.33	20231010	0.00	N	003300	1000	333 억	915189	N	N	4	N	N
32	20240625	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13420	90	2	0.68	7737360	578	8.38	13400	13450	13330	17320	9340	13330	13386.44	2.97	100	13496	13412	13366	13282	13236	13390	13260	334	3990	1000	9590	10	1	30832884	4138	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.14	10400	20231010	29.04	14000	-4.14	20240605	10560	27.08	20240123	14000	-4.14	20240605	10400	29.04	20231010	0.00	N	003300	1000	333 억	915189	N	N	4	N	N
33	20240625	090145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	70	2	0.53	482400	36	0.52	13400	13400	13400	17320	9340	13330	13400.00	2.97	6	13496	13412	13366	13282	13236	13390	13260	334	3990	1000	9590	10	1	30832884	4132	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	915189	N	N	4	N	N
34	20240624	160145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13330	-70	5	-0.52	92082860	6897	47.88	13400	13450	13320	17420	9380	13400	13351.14	2.96	-183	13633	13516	13373	13256	13113	13445	13185	334	4020	1000	9640	10	1	30832884	4110	3.94	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.79	10400	20231010	28.17	14000	-4.79	20240605	10560	26.23	20240123	14000	-4.79	20240605	10400	28.17	20231010	0.00	N	003300	1000	333 억	912887	N	N	4	N	N
35	20240624	150144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13330	-70	5	-0.52	82476200	6177	42.88	13400	13450	13320	17420	9380	13400	13352.14	2.96	-514	13633	13516	13373	13256	13113	13445	13185	334	4020	1000	9640	10	1	30832884	4110	3.94	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.79	10400	20231010	28.17	14000	-4.79	20240605	10560	26.23	20240123	14000	-4.79	20240605	10400	28.17	20231010	0.00	N	003300	1000	333 억	912887	N	N	33	N	N
36	20240624	140144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	0	3	0.00	28309200	2116	14.69	13400	13450	13320	17420	9380	13400	13378.63	2.96	-373	13633	13516	13373	13256	13113	13445	13185	334	4020	1000	9640	10	1	30832884	4132	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	912887	N	N	33	N	N
37	20240624	130144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	0	3	0.00	23629250	1766	12.26	13400	13450	13320	17420	9380	13400	13380.08	2.96	-287	13633	13516	13373	13256	13113	13445	13185	334	4020	1000	9640	10	1	30832884	4132	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	912887	N	N	33	N	N
38	20240624	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	-20	5	-0.15	19764180	1477	10.25	13400	13450	13320	17420	9380	13400	13381.29	2.96	-212	13633	13516	13373	13256	13113	13445	13185	334	4020	1000	9640	10	1	30832884	4125	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억	912887	N	N	33	N	N
39	20240624	110145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	0	3	0.00	14594320	1090	7.57	13400	13450	13330	17420	9380	13400	13389.27	2.96	25	13633	13516	13373	13256	13113	13445	13185	334	4020	1000	9640	10	1	30832884	4132	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	912887	N	N	33	N	N
40	20240624	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13420	20	2	0.15	10811570	807	5.60	13400	13450	13330	17420	9380	13400	13397.23	2.96	202	13633	13516	13373	13256	13113	13445	13185	334	4020	1000	9640	10	1	30832884	4138	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.14	10400	20231010	29.04	14000	-4.14	20240605	10560	27.08	20240123	14000	-4.14	20240605	10400	29.04	20231010	0.00	N	003300	1000	333 억	912887	N	N	33	N	N
41	20240624	090145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13430	30	2	0.22	415880	31	0.22	13400	13430	13400	17420	9380	13400	13416.00	2.96	9	13633	13516	13373	13256	13113	13445	13185	334	4020	1000	9640	10	1	30832884	4141	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.07	10400	20231010	29.13	14000	-4.07	20240605	10560	27.18	20240123	14000	-4.07	20240605	10400	29.13	20231010	0.00	N	003300	1000	333 억	912887	N	N	33	N	N
42	20240621	160141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	-90	5	-0.67	192305740	14405	510.82	13490	13490	13230	17530	9450	13490	13349.93	2.96	-4524	13623	13556	13493	13426	13363	13525	13395	334	4040	1000	9710	10	1	30832884	4132	3.96	0.27	12	0.05	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	913689	N	N	33	N	N
43	20240621	150141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13430	-60	5	-0.44	189143520	14169	502.45	13490	13490	13230	17530	9450	13490	13349.11	2.96	-4415	13623	13556	13493	13426	13363	13525	13395	334	4040	1000	9710	10	1	30832884	4141	3.97	0.27	12	0.05	3384.00	48961.00	14000	20240605	-4.07	10400	20231010	29.13	14000	-4.07	20240605	10560	27.18	20240123	14000	-4.07	20240605	10400	29.13	20231010	0.00	N	003300	1000	333 억	913689	N	N	78	N	N
44	20240621	140141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	-80	5	-0.59	161230880	12088	428.65	13490	13490	13230	17530	9450	13490	13338.09	2.96	-4218	13623	13556	13493	13426	13363	13525	13395	334	4040	1000	9710	10	1	30832884	4135	3.96	0.27	12	0.04	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.00	N	003300	1000	333 억	913689	N	N	78	N	N
45	20240621	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	-90	5	-0.67	138928600	10423	369.61	13490	13490	13230	17530	9450	13490	13329.04	2.96	-4266	13623	13556	13493	13426	13363	13525	13395	334	4040	1000	9710	10	1	30832884	4132	3.96	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.00	N	003300	1000	333 억	913689	N	N	78	N	N
46	20240621	120143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	-110	5	-0.82	103890760	7800	276.60	13490	13490	13230	17530	9450	13490	13319.33	2.96	-5578	13623	13556	13493	13426	13363	13525	13395	334	4040	1000	9710	10	1	30832884	4125	3.95	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억	913689	N	N	78	N	N
47	20240621	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13260	-230	5	-1.70	77738610	5828	206.67	13490	13490	13230	17530	9450	13490	13338.81	2.96	-4579	13623	13556	13493	13426	13363	13525	13395	334	4040	1000	9710	10	1	30832884	4088	3.92	0.27	12	0.02	3384.00	48961.00	14000	20240605	-5.29	10400	20231010	27.50	14000	-5.29	20240605	10560	25.57	20240123	14000	-5.29	20240605	10400	27.50	20231010	0.00	N	003300	1000	333 억	913689	N	N	78	N	N
48	20240621	100141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	-120	5	-0.89	33836470	2522	89.43	13490	13490	13360	17530	9450	13490	13416.52	2.96	-1911	13623	13556	13493	13426	13363	13525	13395	334	4040	1000	9710	10	1	30832884	4122	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.00	N	003300	1000	333 억	913689	N	N	78	N	N
49	20240621	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13450	-40	5	-0.30	67410	5	0.18	13490	13490	13450	17530	9450	13490	13482.00	2.96	3	13623	13556	13493	13426	13363	13525	13395	334	4040	1000	9710	10	1	30832884	4147	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-3.93	10400	20231010	29.33	14000	-3.93	20240605	10560	27.37	20240123	14000	-3.93	20240605	10400	29.33	20231010	0.00	N	003300	1000	333 억	913689	N	N	78	N	N
50	20240620	160142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13490	0	3	0.00	38042550	2820	44.81	13510	13560	13430	17530	9450	13490	13490.27	2.96	-302	13683	13586	13533	13436	13383	13560	13410	334	4040	1000	9710	10	1	30832884	4159	3.99	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.64	10400	20231010	29.71	14000	-3.64	20240605	10560	27.75	20240123	14000	-3.64	20240605	10400	29.71	20231010	0.00	N	003300	1000	333 억	911977	N	N	78	N	N
51	20240620	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13490	0	3	0.00	22717910	1684	26.76	13510	13560	13430	17530	9450	13490	13490.45	2.96	-229	13683	13586	13533	13436	13383	13560	13410	334	4040	1000	9710	10	1	30832884	4159	3.99	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.64	10400	20231010	29.71	14000	-3.64	20240605	10560	27.75	20240123	14000	-3.64	20240605	10400	29.71	20231010	0.00	N	003300	1000	333 억	911977	N	N	179	N	N
52	20240620	140142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	40	2	0.30	18680670	1385	22.01	13510	13540	13430	17530	9450	13490	13487.85	2.96	-180	13683	13586	13533	13436	13383	13560	13410	334	4040	1000	9710	10	1	30832884	4172	4.00	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.36	10400	20231010	30.10	14000	-3.36	20240605	10560	28.12	20240123	14000	-3.36	20240605	10400	30.10	20231010	0.00	N	003300	1000	333 억	911977	N	N	179	N	N
53	20240620	130142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	40	2	0.30	15575540	1155	18.35	13510	13540	13430	17530	9450	13490	13485.32	2.96	-132	13683	13586	13533	13436	13383	13560	13410	334	4040	1000	9710	10	1	30832884	4172	4.00	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.36	10400	20231010	30.10	14000	-3.36	20240605	10560	28.12	20240123	14000	-3.36	20240605	10400	30.10	20231010	0.00	N	003300	1000	333 억	911977	N	N	179	N	N
54	20240620	120141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	40	2	0.30	11054290	820	13.03	13510	13540	13430	17530	9450	13490	13480.84	2.96	-60	13683	13586	13533	13436	13383	13560	13410	334	4040	1000	9710	10	1	30832884	4172	4.00	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.36	10400	20231010	30.10	14000	-3.36	20240605	10560	28.12	20240123	14000	-3.36	20240605	10400	30.10	20231010	0.00	N	003300	1000	333 억	911977	N	N	179	N	N
55	20240620	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	40	2	0.30	9299280	690	10.96	13510	13540	13430	17530	9450	13490	13477.22	2.96	12	13683	13586	13533	13436	13383	13560	13410	334	4040	1000	9710	10	1	30832884	4172	4.00	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.36	10400	20231010	30.10	14000	-3.36	20240605	10560	28.12	20240123	14000	-3.36	20240605	10400	30.10	20231010	0.00	N	003300	1000	333 억	911977	N	N	179	N	N
56	20240620	100142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13510	20	2	0.15	5263340	391	6.21	13510	13540	13430	17530	9450	13490	13461.23	2.96	-14	13683	13586	13533	13436	13383	13560	13410	334	4040	1000	9710	10	1	30832884	4166	3.99	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.50	10400	20231010	29.90	14000	-3.50	20240605	10560	27.94	20240123	14000	-3.50	20240605	10400	29.90	20231010	0.00	N	003300	1000	333 억	911977	N	N	179	N	N
57	20240620	090142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13490	0	3	0.00	607390	45	0.72	13510	13540	13490	17530	9450	13490	13497.56	2.96	-25	13683	13586	13533	13436	13383	13560	13410	334	4040	1000	9710	10	1	30832884	4159	3.99	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.64	10400	20231010	29.71	14000	-3.64	20240605	10560	27.75	20240123	14000	-3.64	20240605	10400	29.71	20231010	0.00	N	003300	1000	333 억	911977	N	N	179	N	N
58	20240619	160142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13490	-80	5	-0.59	85043480	6292	143.52	13560	13630	13480	17640	9500	13570	13516.13	2.96	-336	13656	13612	13556	13512	13456	13635	13535	334	4070	1000	9770	10	1	30832884	4159	3.99	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.64	10400	20231010	29.71	14000	-3.64	20240605	10560	27.75	20240123	14000	-3.64	20240605	10400	29.71	20231010	0.00	N	003300	1000	333 억	911372	N	N	179	N	N
59	20240619	150140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13520	-50	5	-0.37	73961390	5472	124.82	13560	13630	13480	17640	9500	13570	13516.34	2.96	-80	13656	13612	13556	13512	13456	13635	13535	334	4070	1000	9770	10	1	30832884	4169	4.00	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.43	10400	20231010	30.00	14000	-3.43	20240605	10560	28.03	20240123	14000	-3.43	20240605	10400	30.00	20231010	0.00	N	003300	1000	333 억	911372	N	N	48	N	N
60	20240619	140144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13550	-20	5	-0.15	68316350	5055	115.31	13560	13630	13480	17640	9500	13570	13514.61	2.96	28	13656	13612	13556	13512	13456	13635	13535	334	4070	1000	9770	10	1	30832884	4178	4.00	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.21	10400	20231010	30.29	14000	-3.21	20240605	10560	28.31	20240123	14000	-3.21	20240605	10400	30.29	20231010	0.00	N	003300	1000	333 억	911372	N	N	48	N	N
61	20240619	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13550	-20	5	-0.15	64907220	4804	109.58	13560	13580	13480	17640	9500	13570	13511.08	2.96	-24	13656	13612	13556	13512	13456	13635	13535	334	4070	1000	9770	10	1	30832884	4178	4.00	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.21	10400	20231010	30.29	14000	-3.21	20240605	10560	28.31	20240123	14000	-3.21	20240605	10400	30.29	20231010	0.00	N	003300	1000	333 억	911372	N	N	48	N	N
62	20240619	120140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13510	-60	5	-0.44	62103780	4597	104.86	13560	13570	13480	17640	9500	13570	13509.63	2.96	7	13656	13612	13556	13512	13456	13635	13535	334	4070	1000	9770	10	1	30832884	4166	3.99	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.50	10400	20231010	29.90	14000	-3.50	20240605	10560	27.94	20240123	14000	-3.50	20240605	10400	29.90	20231010	0.00	N	003300	1000	333 억	911372	N	N	48	N	N
63	20240619	110142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13540	-30	5	-0.22	30639940	2267	51.71	13560	13560	13490	17640	9500	13570	13515.63	2.96	-166	13656	13612	13556	13512	13456	13635	13535	334	4070	1000	9770	10	1	30832884	4175	4.00	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.29	10400	20231010	30.19	14000	-3.29	20240605	10560	28.22	20240123	14000	-3.29	20240605	10400	30.19	20231010	0.00	N	003300	1000	333 억	911372	N	N	48	N	N
64	20240619	100141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13510	-60	5	-0.44	13264590	981	22.38	13560	13560	13510	17640	9500	13570	13521.50	2.96	-21	13656	13612	13556	13512	13456	13635	13535	334	4070	1000	9770	10	1	30832884	4166	3.99	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.50	10400	20231010	29.90	14000	-3.50	20240605	10560	27.94	20240123	14000	-3.50	20240605	10400	29.90	20231010	0.00	N	003300	1000	333 억	911372	N	N	48	N	N
65	20240619	090143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13550	-20	5	-0.15	338800	25	0.57	13560	13560	13550	17640	9500	13570	13552.00	2.96	-5	13656	13612	13556	13512	13456	13635	13535	334	4070	1000	9770	10	1	30832884	4178	4.00	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.21	10400	20231010	30.29	14000	-3.21	20240605	10560	28.31	20240123	14000	-3.21	20240605	10400	30.29	20231010	0.00	N	003300	1000	333 억	911372	N	N	48	N	N
66	20240618	160141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13570	-40	5	-0.29	59456320	4384	40.75	13530	13600	13500	17690	9530	13610	13562.12	2.95	476	13783	13696	13593	13506	13403	13645	13455	334	4080	1000	9790	10	1	30832884	4184	4.01	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.07	10400	20231010	30.48	14000	-3.07	20240605	10560	28.50	20240123	14000	-3.07	20240605	10400	30.48	20231010	0.00	N	003300	1000	333 억	909560	N	N	48	N	N
67	20240618	150141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13560	-50	5	-0.37	50871070	3751	34.87	13530	13600	13500	17690	9530	13610	13562.00	2.95	81	13783	13696	13593	13506	13403	13645	13455	334	4080	1000	9790	10	1	30832884	4181	4.01	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.14	10400	20231010	30.38	14000	-3.14	20240605	10560	28.41	20240123	14000	-3.14	20240605	10400	30.38	20231010	0.00	N	003300	1000	333 억	909560	N	N	70	N	N
68	20240618	140141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	-30	5	-0.22	45226840	3335	31.00	13530	13600	13500	17690	9530	13610	13561.27	2.95	-9	13783	13696	13593	13506	13403	13645	13455	334	4080	1000	9790	10	1	30832884	4187	4.01	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.00	N	003300	1000	333 억	909560	N	N	70	N	N
69	20240618	130141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13590	-20	5	-0.15	40368330	2977	27.67	13530	13600	13500	17690	9530	13610	13560.07	2.95	171	13783	13696	13593	13506	13403	13645	13455	334	4080	1000	9790	10	1	30832884	4190	4.02	0.28	12	0.01	3384.00	48961.00	14000	20240605	-2.93	10400	20231010	30.67	14000	-2.93	20240605	10560	28.69	20240123	14000	-2.93	20240605	10400	30.67	20231010	0.00	N	003300	1000	333 억	909560	N	N	70	N	N
70	20240618	120141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	-30	5	-0.22	29540500	2179	20.25	13530	13600	13500	17690	9530	13610	13556.91	2.95	9	13783	13696	13593	13506	13403	13645	13455	334	4080	1000	9790	10	1	30832884	4187	4.01	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.00	N	003300	1000	333 억	909560	N	N	70	N	N
71	20240618	110141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	-30	5	-0.22	20708820	1528	14.20	13530	13600	13500	17690	9530	13610	13552.89	2.95	-146	13783	13696	13593	13506	13403	13645	13455	334	4080	1000	9790	10	1	30832884	4187	4.01	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.00	N	003300	1000	333 억	909560	N	N	70	N	N
72	20240618	100140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13580	-30	5	-0.22	15198470	1122	10.43	13530	13600	13500	17690	9530	13610	13545.87	2.95	89	13783	13696	13593	13506	13403	13645	13455	334	4080	1000	9790	10	1	30832884	4187	4.01	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.00	10400	20231010	30.58	14000	-3.00	20240605	10560	28.60	20240123	14000	-3.00	20240605	10400	30.58	20231010	0.00	N	003300	1000	333 억	909560	N	N	70	N	N
73	20240618	090141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	-80	5	-0.59	974160	72	0.67	13530	13530	13530	17690	9530	13610	13530.00	2.95	14	13783	13696	13593	13506	13403	13645	13455	334	4080	1000	9790	10	1	30832884	4172	4.00	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.36	10400	20231010	30.10	14000	-3.36	20240605	10560	28.12	20240123	14000	-3.36	20240605	10400	30.10	20231010	0.00	N	003300	1000	333 억	909560	N	N	70	N	N
74	20240617	160139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13610	-330	5	-2.37	145730160	10758	62.70	13680	13680	13490	18120	9760	13940	13543.98	2.95	-3891	14466	14202	13676	13412	12886	14335	13545	334	4180	1000	10030	10	1	30832884	4196	4.02	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.79	10400	20231010	30.87	14000	-2.79	20240605	10560	28.88	20240123	14000	-2.79	20240605	10400	30.87	20231010	0.00	N	003300	1000	333 억	908444	N	N	70	N	N
75	20240617	150142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13600	-340	5	-2.44	136968580	10114	58.95	13680	13680	13490	18120	9760	13940	13540.10	2.95	-3754	14466	14202	13676	13412	12886	14335	13545	334	4180	1000	10030	10	1	30832884	4193	4.02	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.86	10400	20231010	30.77	14000	-2.86	20240605	10560	28.79	20240123	14000	-2.86	20240605	10400	30.77	20231010	0.00	N	003300	1000	333 억	908444	N	N	323	N	N
76	20240617	140139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13630	-310	5	-2.22	130117130	9611	56.01	13680	13680	13490	18120	9760	13940	13535.83	2.95	-3528	14466	14202	13676	13412	12886	14335	13545	334	4180	1000	10030	10	1	30832884	4203	4.03	0.28	12	0.03	3384.00	48961.00	14000	20240605	-2.64	10400	20231010	31.06	14000	-2.64	20240605	10560	29.07	20240123	14000	-2.64	20240605	10400	31.06	20231010	0.00	N	003300	1000	333 억	908444	N	N	323	N	N
77	20240617	130139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13520	-420	5	-3.01	122945390	9083	52.94	13680	13680	13490	18120	9760	13940	13533.08	2.95	-3352	14466	14202	13676	13412	12886	14335	13545	334	4180	1000	10030	10	1	30832884	4169	4.00	0.28	12	0.03	3384.00	48961.00	14000	20240605	-3.43	10400	20231010	30.00	14000	-3.43	20240605	10560	28.03	20240123	14000	-3.43	20240605	10400	30.00	20231010	0.00	N	003300	1000	333 억	908444	N	N	323	N	N
78	20240617	120139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	-410	5	-2.94	89422910	6605	38.50	13680	13680	13490	18120	9760	13940	13534.99	2.95	-2032	14466	14202	13676	13412	12886	14335	13545	334	4180	1000	10030	10	1	30832884	4172	4.00	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.36	10400	20231010	30.10	14000	-3.36	20240605	10560	28.12	20240123	14000	-3.36	20240605	10400	30.10	20231010	0.00	N	003300	1000	333 억	908444	N	N	323	N	N
79	20240617	110140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13520	-420	5	-3.01	66227890	4889	28.49	13680	13680	13490	18120	9760	13940	13541.41	2.95	-1704	14466	14202	13676	13412	12886	14335	13545	334	4180	1000	10030	10	1	30832884	4169	4.00	0.28	12	0.02	3384.00	48961.00	14000	20240605	-3.43	10400	20231010	30.00	14000	-3.43	20240605	10560	28.03	20240123	14000	-3.43	20240605	10400	30.00	20231010	0.00	N	003300	1000	333 억	908444	N	N	323	N	N
80	20240617	100140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	-410	5	-2.94	44118920	3254	18.96	13680	13680	13490	18120	9760	13940	13551.20	2.95	-1354	14466	14202	13676	13412	12886	14335	13545	334	4180	1000	10030	10	1	30832884	4172	4.00	0.28	12	0.01	3384.00	48961.00	14000	20240605	-3.36	10400	20231010	30.10	14000	-3.36	20240605	10560	28.12	20240123	14000	-3.36	20240605	10400	30.10	20231010	0.00	N	003300	1000	333 억	908444	N	N	323	N	N
81	20240617	090140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13530	-410	5	-2.94	5139080	375	2.19	13680	13680	13520	18120	9760	13940	13659.30	2.95	-160	14466	14202	13676	13412	12886	14335	13545	334	4180	1000	10030	10	1	30832884	4172	4.00	0.28	12	0.00	3384.00	48961.00	14000	20240605	-3.36	10400	20231010	30.10	14000	-3.36	20240605	10560	28.12	20240123	14000	-3.36	20240605	10400	30.10	20231010	0.00	N	003300	1000	333 억	908444	N	N	323	N	N
82	20240614	160133	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13940	730	2	5.53	223020610	16534	292.07	13200	13940	13150	17170	9250	13210	13452.74	2.94	7483	13530	13370	13290	13130	13050	13330	13090	334	3960	1000	9510	10	1	30832884	4298	4.12	0.28	12	0.05	3384.00	48961.00	14000	20240605	-0.43	10400	20231010	34.04	14000	-0.43	20240605	10560	32.01	20240123	14000	-0.43	20240605	10400	34.04	20231010	0.00	N	003300	1000	333 억	906385	N	N	323	N	N
83	20240614	150133	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13250	40	2	0.30	133331430	10073	177.94	13200	13320	13150	17170	9250	13210	13236.52	2.94	3151	13530	13370	13290	13130	13050	13330	13090	334	3960	1000	9510	10	1	30832884	4085	3.92	0.27	12	0.03	3384.00	48961.00	14000	20240605	-5.36	10400	20231010	27.40	14000	-5.36	20240605	10560	25.47	20240123	14000	-5.36	20240605	10400	27.40	20231010	0.00	N	003300	1000	333 억	906385	N	N	148	N	N
84	20240614	140133	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13270	60	2	0.45	109812030	8299	146.60	13200	13320	13150	17170	9250	13210	13231.96	2.94	3224	13530	13370	13290	13130	13050	13330	13090	334	3960	1000	9510	10	1	30832884	4092	3.92	0.27	12	0.03	3384.00	48961.00	14000	20240605	-5.21	10400	20231010	27.60	14000	-5.21	20240605	10560	25.66	20240123	14000	-5.21	20240605	10400	27.60	20231010	0.00	N	003300	1000	333 억	906385	N	N	148	N	N
85	20240614	130133	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13210	0	3	0.00	62781350	4737	83.68	13200	13320	13200	17170	9250	13210	13253.40	2.94	1591	13530	13370	13290	13130	13050	13330	13090	334	3960	1000	9510	10	1	30832884	4073	3.90	0.27	12	0.02	3384.00	48961.00	14000	20240605	-5.64	10400	20231010	27.02	14000	-5.64	20240605	10560	25.09	20240123	14000	-5.64	20240605	10400	27.02	20231010	0.00	N	003300	1000	333 억	906385	N	N	148	N	N
86	20240614	120134	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	80	2	0.61	32830640	2475	43.72	13200	13320	13200	17170	9250	13210	13264.91	2.94	874	13530	13370	13290	13130	13050	13330	13090	334	3960	1000	9510	10	1	30832884	4098	3.93	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.00	N	003300	1000	333 억	906385	N	N	148	N	N
87	20240614	110138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13300	90	2	0.68	17251230	1300	22.96	13200	13320	13200	17170	9250	13210	13270.18	2.94	361	13530	13370	13290	13130	13050	13330	13090	334	3960	1000	9510	10	1	30832884	4101	3.93	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.00	10400	20231010	27.88	14000	-5.00	20240605	10560	25.95	20240123	14000	-5.00	20240605	10400	27.88	20231010	0.00	N	003300	1000	333 억	906385	N	N	148	N	N
88	20240614	100138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13300	90	2	0.68	8411360	633	11.18	13200	13320	13200	17170	9250	13210	13288.09	2.94	-23	13530	13370	13290	13130	13050	13330	13090	334	3960	1000	9510	10	1	30832884	4101	3.93	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.00	10400	20231010	27.88	14000	-5.00	20240605	10560	25.95	20240123	14000	-5.00	20240605	10400	27.88	20231010	0.00	N	003300	1000	333 억	906385	N	N	148	N	N
89	20240614	090139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13320	110	2	0.83	554880	42	0.74	13200	13320	13200	17170	9250	13210	13211.43	2.94	4	13530	13370	13290	13130	13050	13330	13090	334	3960	1000	9510	10	1	30832884	4107	3.94	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.86	10400	20231010	28.08	14000	-4.86	20240605	10560	26.14	20240123	14000	-4.86	20240605	10400	28.08	20231010	0.00	N	003300	1000	333 억	906385	N	N	148	N	N
90	20240613	160139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13210	-100	5	-0.75	75446290	5661	179.43	13390	13450	13210	17300	9320	13310	13327.46	2.93	-1712	13576	13442	13356	13222	13136	13400	13180	334	3990	1000	9580	10	1	30832884	4073	3.90	0.27	12	0.02	3384.00	48961.00	14000	20240605	-5.64	10400	20231010	27.02	14000	-5.64	20240605	10560	25.09	20240123	14000	-5.64	20240605	10400	27.02	20231010	0.00	N	003300	1000	333 억	904910	N	N	148	N	N
91	20240613	150140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	30	2	0.23	49195940	3681	116.67	13390	13450	13300	17300	9320	13310	13364.83	2.93	-321	13576	13442	13356	13222	13136	13400	13180	334	3990	1000	9580	10	1	30832884	4113	3.94	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.71	10400	20231010	28.27	14000	-4.71	20240605	10560	26.33	20240123	14000	-4.71	20240605	10400	28.27	20231010	0.00	N	003300	1000	333 억	904910	N	N	9	N	N
92	20240613	140138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	70	2	0.53	32790880	2451	77.69	13390	13450	13340	17300	9320	13310	13378.57	2.93	-238	13576	13442	13356	13222	13136	13400	13180	334	3990	1000	9580	10	1	30832884	4125	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억	904910	N	N	9	N	N
93	20240613	130140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	60	2	0.45	25813810	1929	61.14	13390	13450	13350	17300	9320	13310	13381.96	2.93	-135	13576	13442	13356	13222	13136	13400	13180	334	3990	1000	9580	10	1	30832884	4122	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.00	N	003300	1000	333 억	904910	N	N	9	N	N
94	20240613	120137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	70	2	0.53	21215040	1585	50.24	13390	13450	13350	17300	9320	13310	13384.88	2.93	-75	13576	13442	13356	13222	13136	13400	13180	334	3990	1000	9580	10	1	30832884	4125	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억	904910	N	N	9	N	N
95	20240613	110137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	70	2	0.53	15451940	1154	36.58	13390	13450	13350	17300	9320	13310	13389.90	2.93	-68	13576	13442	13356	13222	13136	13400	13180	334	3990	1000	9580	10	1	30832884	4125	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억	904910	N	N	9	N	N
96	20240613	100138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	50	2	0.38	8468510	632	20.03	13390	13450	13360	17300	9320	13310	13399.54	2.93	-16	13576	13442	13356	13222	13136	13400	13180	334	3990	1000	9580	10	1	30832884	4119	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.00	N	003300	1000	333 억	904910	N	N	9	N	N
97	20240613	090141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13390	80	2	0.60	147290	11	0.35	13390	13390	13390	17300	9320	13310	13390.00	2.93	11	13576	13442	13356	13222	13136	13400	13180	334	3990	1000	9580	10	1	30832884	4129	3.96	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.36	10400	20231010	28.75	14000	-4.36	20240605	10560	26.80	20240123	14000	-4.36	20240605	10400	28.75	20231010	0.00	N	003300	1000	333 억	904910	N	N	9	N	N
98	20240612	160136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13310	-120	5	-0.89	42077670	3155	91.00	13430	13490	13270	17450	9410	13430	13336.82	2.94	-380	13523	13476	13383	13336	13243	13500	13360	334	4020	1000	9660	10	1	30832884	4104	3.93	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.93	10400	20231010	27.98	14000	-4.93	20240605	10560	26.04	20240123	14000	-4.93	20240605	10400	27.98	20231010	0.00	N	003300	1000	333 억	905370	N	N	9	N	N
99	20240612	150143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	-140	5	-1.04	41080190	3080	88.84	13430	13490	13270	17450	9410	13430	13337.72	2.94	-353	13523	13476	13383	13336	13243	13500	13360	334	4020	1000	9660	10	1	30832884	4098	3.93	0.27	12	0.01	3384.00	48961.00	14000	20240605	-5.07	10400	20231010	27.79	14000	-5.07	20240605	10560	25.85	20240123	14000	-5.07	20240605	10400	27.79	20231010	0.00	N	003300	1000	333 억	905370	N	N	16	N	N
100	20240612	140137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13310	-120	5	-0.89	37479610	2809	81.02	13430	13490	13280	17450	9410	13430	13342.69	2.94	-377	13523	13476	13383	13336	13243	13500	13360	334	4020	1000	9660	10	1	30832884	4104	3.93	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.93	10400	20231010	27.98	14000	-4.93	20240605	10560	26.04	20240123	14000	-4.93	20240605	10400	27.98	20231010	0.00	N	003300	1000	333 억	905370	N	N	16	N	N
101	20240612	130139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	-80	5	-0.60	23210790	1736	50.07	13430	13490	13320	17450	9410	13430	13370.27	2.94	-456	13523	13476	13383	13336	13243	13500	13360	334	4020	1000	9660	10	1	30832884	4116	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.00	N	003300	1000	333 억	905370	N	N	16	N	N
102	20240612	120137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	-50	5	-0.37	17327430	1295	37.35	13430	13490	13320	17450	9410	13430	13380.25	2.94	-312	13523	13476	13383	13336	13243	13500	13360	334	4020	1000	9660	10	1	30832884	4125	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억	905370	N	N	16	N	N
103	20240612	110138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	-50	5	-0.37	13626710	1018	29.36	13430	13490	13320	17450	9410	13430	13385.77	2.94	-276	13523	13476	13383	13336	13243	13500	13360	334	4020	1000	9660	10	1	30832884	4125	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.00	N	003300	1000	333 억	905370	N	N	16	N	N
104	20240612	100138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	-60	5	-0.45	8645690	646	18.63	13430	13490	13320	17450	9410	13430	13383.42	2.94	-353	13523	13476	13383	13336	13243	13500	13360	334	4020	1000	9660	10	1	30832884	4122	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.00	N	003300	1000	333 억	905370	N	N	16	N	N
105	20240612	090138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13430	0	3	0.00	1141730	85	2.45	13430	13490	13430	17450	9410	13430	13432.12	2.94	-28	13523	13476	13383	13336	13243	13500	13360	334	4020	1000	9660	10	1	30832884	4141	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.07	10400	20231010	29.13	14000	-4.07	20240605	10560	27.18	20240123	14000	-4.07	20240605	10400	29.13	20231010	0.00	N	003300	1000	333 억	905370	N	N	16	N	N
106	20240610	160138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	60	2	0.45	120371470	9016	82.80	13160	13480	13150	17260	9300	13280	13350.93	2.94	113	13533	13406	13343	13216	13153	13375	13185	334	3980	1000	9560	10	1	30832884	4113	3.94	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.71	10400	20231010	28.27	14000	-4.71	20240605	10560	26.33	20240123	14000	-4.71	20240605	10400	28.27	20231010	0.01	N	003300	1000	333 억	905780	N	N	42	N	N
107	20240610	150138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	70	2	0.53	117275470	8784	80.67	13160	13480	13150	17260	9300	13280	13351.03	2.94	193	13533	13406	13343	13216	13153	13375	13185	334	3980	1000	9560	10	1	30832884	4116	3.95	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.01	N	003300	1000	333 억	905780	N	N	16	N	N
108	20240610	140138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13310	30	2	0.23	104250380	7809	71.71	13160	13480	13150	17260	9300	13280	13350.03	2.94	72	13533	13406	13343	13216	13153	13375	13185	334	3980	1000	9560	10	1	30832884	4104	3.93	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.93	10400	20231010	27.98	14000	-4.93	20240605	10560	26.04	20240123	14000	-4.93	20240605	10400	27.98	20231010	0.01	N	003300	1000	333 억	905780	N	N	16	N	N
109	20240610	130137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13430	150	2	1.13	92944870	6961	63.93	13160	13480	13150	17260	9300	13280	13352.23	2.94	68	13533	13406	13343	13216	13153	13375	13185	334	3980	1000	9560	10	1	30832884	4141	3.97	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.07	10400	20231010	29.13	14000	-4.07	20240605	10560	27.18	20240123	14000	-4.07	20240605	10400	29.13	20231010	0.01	N	003300	1000	333 억	905780	N	N	16	N	N
110	20240610	120137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	120	2	0.90	80267040	6015	55.24	13160	13480	13150	17260	9300	13280	13344.48	2.94	207	13533	13406	13343	13216	13153	13375	13185	334	3980	1000	9560	10	1	30832884	4132	3.96	0.27	12	0.02	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.01	N	003300	1000	333 억	905780	N	N	16	N	N
111	20240610	110137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13410	130	2	0.98	49873250	3751	34.45	13160	13430	13150	17260	9300	13280	13295.99	2.94	662	13533	13406	13343	13216	13153	13375	13185	334	3980	1000	9560	10	1	30832884	4135	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.21	10400	20231010	28.94	14000	-4.21	20240605	10560	26.99	20240123	14000	-4.21	20240605	10400	28.94	20231010	0.01	N	003300	1000	333 억	905780	N	N	16	N	N
112	20240610	100138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	90	2	0.68	21004370	1589	14.59	13160	13370	13150	17260	9300	13280	13218.61	2.94	624	13533	13406	13343	13216	13153	13375	13185	334	3980	1000	9560	10	1	30832884	4122	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.01	N	003300	1000	333 억	905780	N	N	16	N	N
113	20240610	090140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13260	-20	5	-0.15	11475590	872	8.01	13160	13260	13150	17260	9300	13280	13160.08	2.94	478	13533	13406	13343	13216	13153	13375	13185	334	3980	1000	9560	10	1	30832884	4088	3.92	0.27	12	0.00	3384.00	48961.00	14000	20240605	-5.29	10400	20231010	27.50	14000	-5.29	20240605	10560	25.57	20240123	14000	-5.29	20240605	10400	27.50	20231010	0.01	N	003300	1000	333 억	905780	N	N	16	N	N
114	20240607	160139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13280	-30	5	-0.23	145238760	10872	36.64	13310	13470	13280	17300	9320	13310	13358.98	2.93	-1540	14356	13832	13476	12952	12596	14095	13215	334	3990	1000	9580	10	1	30832884	4095	3.92	0.27	12	0.04	3384.00	48961.00	14000	20240605	-5.14	10400	20231010	27.69	14000	-5.14	20240605	10560	25.76	20240123	14000	-5.14	20240605	10400	27.69	20231010	0.01	N	003300	1000	333 억	904785	N	N	16	N	N
115	20240607	150140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13350	40	2	0.30	129545130	9693	32.67	13310	13470	13310	17300	9320	13310	13364.81	2.93	-1497	14356	13832	13476	12952	12596	14095	13215	334	3990	1000	9580	10	1	30832884	4116	3.95	0.27	12	0.03	3384.00	48961.00	14000	20240605	-4.64	10400	20231010	28.37	14000	-4.64	20240605	10560	26.42	20240123	14000	-4.64	20240605	10400	28.37	20231010	0.01	N	003300	1000	333 억	904785	N	N	5	N	N
116	20240607	140139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	50	2	0.38	56295710	4208	14.18	13310	13470	13310	17300	9320	13310	13378.26	2.93	-180	14356	13832	13476	12952	12596	14095	13215	334	3990	1000	9580	10	1	30832884	4119	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.01	N	003300	1000	333 억	904785	N	N	5	N	N
117	20240607	130140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13400	90	2	0.68	40019240	2992	10.08	13310	13470	13310	17300	9320	13310	13375.41	2.93	375	14356	13832	13476	12952	12596	14095	13215	334	3990	1000	9580	10	1	30832884	4132	3.96	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.29	10400	20231010	28.85	14000	-4.29	20240605	10560	26.89	20240123	14000	-4.29	20240605	10400	28.85	20231010	0.01	N	003300	1000	333 억	904785	N	N	5	N	N
118	20240607	120140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13450	140	2	1.05	33029160	2470	8.32	13310	13470	13310	17300	9320	13310	13372.13	2.93	422	14356	13832	13476	12952	12596	14095	13215	334	3990	1000	9580	10	1	30832884	4147	3.97	0.27	12	0.01	3384.00	48961.00	14000	20240605	-3.93	10400	20231010	29.33	14000	-3.93	20240605	10560	27.37	20240123	14000	-3.93	20240605	10400	29.33	20231010	0.01	N	003300	1000	333 억	904785	N	N	5	N	N
119	20240607	110140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13370	60	2	0.45	23884840	1787	6.02	13310	13470	13310	17300	9320	13310	13365.89	2.93	120	14356	13832	13476	12952	12596	14095	13215	334	3990	1000	9580	10	1	30832884	4122	3.95	0.27	12	0.01	3384.00	48961.00	14000	20240605	-4.50	10400	20231010	28.56	14000	-4.50	20240605	10560	26.61	20240123	14000	-4.50	20240605	10400	28.56	20231010	0.01	N	003300	1000	333 억	904785	N	N	5	N	N
120	20240607	100139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13450	140	2	1.05	10670920	796	2.68	13310	13470	13310	17300	9320	13310	13405.68	2.93	27	14356	13832	13476	12952	12596	14095	13215	334	3990	1000	9580	10	1	30832884	4147	3.97	0.27	12	0.00	3384.00	48961.00	14000	20240605	-3.93	10400	20231010	29.33	14000	-3.93	20240605	10560	27.37	20240123	14000	-3.93	20240605	10400	29.33	20231010	0.01	N	003300	1000	333 억	904785	N	N	5	N	N
121	20240607	090139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13380	70	2	0.53	1132090	85	0.29	13310	13380	13310	17300	9320	13310	13318.71	2.93	-29	14356	13832	13476	12952	12596	14095	13215	334	3990	1000	9580	10	1	30832884	4125	3.95	0.27	12	0.00	3384.00	48961.00	14000	20240605	-4.43	10400	20231010	28.65	14000	-4.43	20240605	10560	26.70	20240123	14000	-4.43	20240605	10400	28.65	20231010	0.01	N	003300	1000	333 억	904785	N	N	5	N	N
122	20240605	160139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13310	170	2	1.29	398778780	29666	123.14	13170	14000	13120	17080	9200	13140	13442.30	2.93	768	13433	13286	13213	13066	12993	13250	13030	334	3940	1000	9460	10	1	30832884	4104	3.93	0.27	12	0.10	3384.00	48961.00	14000	20240605	-4.93	10400	20231010	27.98	14000	-4.93	20240605	10560	26.04	20240123	14000	-4.93	20240605	10400	27.98	20231010	0.01	N	003300	1000	333 억	902742	N	N	5	N	N
123	20240605	150139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13330	190	2	1.45	388905700	28926	120.07	13170	14000	13120	17080	9200	13140	13444.85	2.93	967	13433	13286	13213	13066	12993	13250	13030	334	3940	1000	9460	10	1	30832884	4110	3.94	0.27	12	0.09	3384.00	48961.00	14000	20240605	-4.79	10400	20231010	28.17	14000	-4.79	20240605	10560	26.23	20240123	14000	-4.79	20240605	10400	28.17	20231010	0.01	N	003300	1000	333 억	902742	N	N	2	N	N
124	20240605	140139	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	13360	220	2	1.67	340605420	25308	105.05	13170	14000	13120	17080	9200	13140	13458.41	2.93	1942	13433	13286	13213	13066	12993	13250	13030	334	3940	1000	9460	10	1	30832884	4119	3.95	0.27	12	0.08	3384.00	48961.00	14000	20240605	-4.57	10400	20231010	28.46	14000	-4.57	20240605	10560	26.52	20240123	14000	-4.57	20240605	10400	28.46	20231010	0.01	N	003300	1000	333 억	902742	N	N	2	N	N
125	20240605	130139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13170	30	2	0.23	39359770	2989	12.41	13170	13250	13140	17080	9200	13140	13168.21	2.93	54	13433	13286	13213	13066	12993	13250	13030	334	3940	1000	9460	10	1	30832884	4061	3.89	0.27	12	0.01	3384.00	48961.00	13950	20240221	-5.59	10400	20231010	26.63	13950	-5.59	20240221	10560	24.72	20240123	13950	-5.59	20240221	10400	26.63	20231010	0.01	N	003300	1000	333 억	902742	N	N	2	N	N
126	20240605	120138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13170	30	2	0.23	31180470	2367	9.83	13170	13250	13140	17080	9200	13140	13172.99	2.93	-51	13433	13286	13213	13066	12993	13250	13030	334	3940	1000	9460	10	1	30832884	4061	3.89	0.27	12	0.01	3384.00	48961.00	13950	20240221	-5.59	10400	20231010	26.63	13950	-5.59	20240221	10560	24.72	20240123	13950	-5.59	20240221	10400	26.63	20231010	0.01	N	003300	1000	333 억	902742	N	N	2	N	N
127	20240605	110139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13160	20	2	0.15	22921250	1739	7.22	13170	13250	13150	17080	9200	13140	13180.71	2.93	-157	13433	13286	13213	13066	12993	13250	13030	334	3940	1000	9460	10	1	30832884	4058	3.89	0.27	12	0.01	3384.00	48961.00	13950	20240221	-5.66	10400	20231010	26.54	13950	-5.66	20240221	10560	24.62	20240123	13950	-5.66	20240221	10400	26.54	20231010	0.01	N	003300	1000	333 억	902742	N	N	2	N	N
128	20240605	100139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13200	60	2	0.46	8628370	654	2.71	13170	13250	13160	17080	9200	13140	13193.23	2.93	-62	13433	13286	13213	13066	12993	13250	13030	334	3940	1000	9460	10	1	30832884	4070	3.90	0.27	12	0.00	3384.00	48961.00	13950	20240221	-5.38	10400	20231010	26.92	13950	-5.38	20240221	10560	25.00	20240123	13950	-5.38	20240221	10400	26.92	20231010	0.01	N	003300	1000	333 억	902742	N	N	2	N	N
129	20240605	090139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13250	110	2	0.84	26420	2	0.01	13170	13250	13170	17080	9200	13140	13210.00	2.93	1	13433	13286	13213	13066	12993	13250	13030	334	3940	1000	9460	10	1	30832884	4085	3.92	0.27	12	0.00	3384.00	48961.00	13950	20240221	-5.02	10400	20231010	27.40	13950	-5.02	20240221	10560	25.47	20240123	13950	-5.02	20240221	10400	27.40	20231010	0.01	N	003300	1000	333 억	902742	N	N	2	N	N
130	20240604	160137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13140	-110	5	-0.83	319136920	24091	51.51	13250	13360	13140	17220	9280	13250	13247.14	2.87	-1129	14143	13696	13123	12676	12103	13410	12390	334	3970	1000	9540	10	1	30832884	4051	3.88	0.27	12	0.08	3384.00	48961.00	13950	20240221	-5.81	10400	20231010	26.35	13950	-5.81	20240221	10560	24.43	20240123	13950	-5.81	20240221	10400	26.35	20231010	0.01	N	003300	1000	333 억	885390	N	N	2	N	N
131	20240604	150138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13260	10	2	0.08	296878660	22408	47.91	13250	13360	13160	17220	9280	13250	13248.78	2.87	-142	14143	13696	13123	12676	12103	13410	12390	334	3970	1000	9540	10	1	30832884	4088	3.92	0.27	12	0.07	3384.00	48961.00	13950	20240221	-4.95	10400	20231010	27.50	13950	-4.95	20240221	10560	25.57	20240123	13950	-4.95	20240221	10400	27.50	20231010	0.01	N	003300	1000	333 억	885390	N	N	0	N	N
132	20240604	140139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13300	50	2	0.38	242217220	18284	39.09	13250	13360	13160	17220	9280	13250	13247.50	2.87	660	14143	13696	13123	12676	12103	13410	12390	334	3970	1000	9540	10	1	30832884	4101	3.93	0.27	12	0.06	3384.00	48961.00	13950	20240221	-4.66	10400	20231010	27.88	13950	-4.66	20240221	10560	25.95	20240123	13950	-4.66	20240221	10400	27.88	20231010	0.01	N	003300	1000	333 억	885390	N	N	0	N	N
133	20240604	130138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13310	60	2	0.45	201582820	15219	32.54	13250	13360	13160	17220	9280	13250	13245.47	2.87	476	14143	13696	13123	12676	12103	13410	12390	334	3970	1000	9540	10	1	30832884	4104	3.93	0.27	12	0.05	3384.00	48961.00	13950	20240221	-4.59	10400	20231010	27.98	13950	-4.59	20240221	10560	26.04	20240123	13950	-4.59	20240221	10400	27.98	20231010	0.01	N	003300	1000	333 억	885390	N	N	0	N	N
134	20240604	120138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	40	2	0.30	155503450	11743	25.11	13250	13360	13160	17220	9280	13250	13242.23	2.87	383	14143	13696	13123	12676	12103	13410	12390	334	3970	1000	9540	10	1	30832884	4098	3.93	0.27	12	0.04	3384.00	48961.00	13950	20240221	-4.73	10400	20231010	27.79	13950	-4.73	20240221	10560	25.85	20240123	13950	-4.73	20240221	10400	27.79	20231010	0.01	N	003300	1000	333 억	885390	N	N	0	N	N
135	20240604	110138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13250	0	3	0.00	114690830	8660	18.52	13250	13360	13160	17220	9280	13250	13243.74	2.87	358	14143	13696	13123	12676	12103	13410	12390	334	3970	1000	9540	10	1	30832884	4085	3.92	0.27	12	0.03	3384.00	48961.00	13950	20240221	-5.02	10400	20231010	27.40	13950	-5.02	20240221	10560	25.47	20240123	13950	-5.02	20240221	10400	27.40	20231010	0.01	N	003300	1000	333 억	885390	N	N	0	N	N
136	20240604	100137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13290	40	2	0.30	43322360	3269	6.99	13250	13360	13160	17220	9280	13250	13252.48	2.87	-78	14143	13696	13123	12676	12103	13410	12390	334	3970	1000	9540	10	1	30832884	4098	3.93	0.27	12	0.01	3384.00	48961.00	13950	20240221	-4.73	10400	20231010	27.79	13950	-4.73	20240221	10560	25.85	20240123	13950	-4.73	20240221	10400	27.79	20231010	0.01	N	003300	1000	333 억	885390	N	N	0	N	N
137	20240604	090138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13260	10	2	0.08	1220230	92	0.20	13250	13360	13250	17220	9280	13250	13263.37	2.87	-1	14143	13696	13123	12676	12103	13410	12390	334	3970	1000	9540	10	1	30832884	4088	3.92	0.27	12	0.00	3384.00	48961.00	13950	20240221	-4.95	10400	20231010	27.50	13950	-4.95	20240221	10560	25.57	20240123	13950	-4.95	20240221	10400	27.50	20231010	0.01	N	003300	1000	333 억	885390	N	N	0	N	N
138	20240603	160138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13250	-240	5	-1.78	622108460	46769	236.47	13490	13570	12550	17530	9450	13490	13301.73	2.85	-5724	13770	13630	13420	13280	13070	13700	13350	334	4040	1000	9710	10	1	30832884	4085	3.92	0.27	12	0.15	3384.00	48961.00	13950	20240221	-5.02	10400	20231010	27.40	13950	-5.02	20240221	10560	25.47	20240123	13950	-5.02	20240221	10400	27.40	20231010	0.01	N	003300	1000	333 억	878184	N	N	0	N	N
139	20240603	150138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13220	-270	5	-2.00	595286250	44749	226.26	13490	13570	12550	17530	9450	13490	13302.78	2.85	-4242	13770	13630	13420	13280	13070	13700	13350	334	4040	1000	9710	10	1	30832884	4076	3.91	0.27	12	0.15	3384.00	48961.00	13950	20240221	-5.23	10400	20231010	27.12	13950	-5.23	20240221	10560	25.19	20240123	13950	-5.23	20240221	10400	27.12	20231010	0.01	N	003300	1000	333 억	878184	N	N	0	N	N
140	20240603	140138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13360	-130	5	-0.96	365937500	27407	138.57	13490	13570	13260	17530	9450	13490	13351.97	2.85	-3025	13770	13630	13420	13280	13070	13700	13350	334	4040	1000	9710	10	1	30832884	4119	3.95	0.27	12	0.09	3384.00	48961.00	13950	20240221	-4.23	10400	20231010	28.46	13950	-4.23	20240221	10560	26.52	20240123	13950	-4.23	20240221	10400	28.46	20231010	0.01	N	003300	1000	333 억	878184	N	N	0	N	N
141	20240603	130137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13330	-160	5	-1.19	284967560	21330	107.85	13490	13570	13260	17530	9450	13490	13359.94	2.85	-2873	13770	13630	13420	13280	13070	13700	13350	334	4040	1000	9710	10	1	30832884	4110	3.94	0.27	12	0.07	3384.00	48961.00	13950	20240221	-4.44	10400	20231010	28.17	13950	-4.44	20240221	10560	26.23	20240123	13950	-4.44	20240221	10400	28.17	20231010	0.01	N	003300	1000	333 억	878184	N	N	0	N	N
142	20240603	120137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13340	-150	5	-1.11	211094880	15784	79.81	13490	13570	13260	17530	9450	13490	13373.98	2.85	-2121	13770	13630	13420	13280	13070	13700	13350	334	4040	1000	9710	10	1	30832884	4113	3.94	0.27	12	0.05	3384.00	48961.00	13950	20240221	-4.37	10400	20231010	28.27	13950	-4.37	20240221	10560	26.33	20240123	13950	-4.37	20240221	10400	28.27	20231010	0.01	N	003300	1000	333 억	878184	N	N	0	N	N
143	20240603	110137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13450	-40	5	-0.30	123925750	9251	46.77	13490	13570	13260	17530	9450	13490	13395.93	2.85	-630	13770	13630	13420	13280	13070	13700	13350	334	4040	1000	9710	10	1	30832884	4147	3.97	0.27	12	0.03	3384.00	48961.00	13950	20240221	-3.58	10400	20231010	29.33	13950	-3.58	20240221	10560	27.37	20240123	13950	-3.58	20240221	10400	29.33	20231010	0.01	N	003300	1000	333 억	878184	N	N	0	N	N
144	20240603	100137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13470	-20	5	-0.15	28414570	2104	10.64	13490	13570	13450	17530	9450	13490	13505.02	2.85	-428	13770	13630	13420	13280	13070	13700	13350	334	4040	1000	9710	10	1	30832884	4153	3.98	0.28	12	0.01	3384.00	48961.00	13950	20240221	-3.44	10400	20231010	29.52	13950	-3.44	20240221	10560	27.56	20240123	13950	-3.44	20240221	10400	29.52	20231010	0.01	N	003300	1000	333 억	878184	N	N	0	N	N
145	20240603	090137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13490	0	3	0.00	2603570	193	0.98	13490	13490	13490	17530	9450	13490	13490.00	2.85	-52	13770	13630	13420	13280	13070	13700	13350	334	4040	1000	9710	10	1	30832884	4159	3.99	0.28	12	0.00	3384.00	48961.00	13950	20240221	-3.30	10400	20231010	29.71	13950	-3.30	20240221	10560	27.75	20240123	13950	-3.30	20240221	10400	29.71	20231010	0.01	N	003300	1000	333 억	878184	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History