KissMeData/005750/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4065	-125	5	-2.98	255149265	62800	56.29	4165	4210	3995	5440	2935	4190	4062.88	1.50	0	10218	4363	4276	4213	4126	4063	4245	4095	167	1252	1000	2760	5	1	16672240	678	-82.96	0.43	12	0.38	-49.00	9514.00	6700	20220805	-39.33	3200	20230327	27.03	4575	-11.15	20230608	3200	27.03	20230327	6700	-39.33	20220805	3200	27.03	20230327	1.97	N	005750	1000	166 억	250760	N	N	0	N	N
3	20230630	150205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4065	-125	5	-2.98	227490170	55968	50.16	4165	4210	3995	5440	2935	4190	4064.65	1.50	0	10135	4363	4276	4213	4126	4063	4245	4095	167	1252	1000	2760	5	1	16672240	678	-82.96	0.43	12	0.34	-49.00	9514.00	6700	20220805	-39.33	3200	20230327	27.03	4575	-11.15	20230608	3200	27.03	20230327	6700	-39.33	20220805	3200	27.03	20230327	1.97	N	005750	1000	166 억	250760	N	N	0	N	N
4	20230630	140205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4070	-120	5	-2.86	204190480	50246	45.03	4165	4210	3995	5440	2935	4190	4063.82	1.50	0	8808	4363	4276	4213	4126	4063	4245	4095	167	1252	1000	2760	5	1	16672240	679	-83.06	0.43	12	0.30	-49.00	9514.00	6700	20220805	-39.25	3200	20230327	27.19	4575	-11.04	20230608	3200	27.19	20230327	6700	-39.25	20220805	3200	27.19	20230327	1.97	N	005750	1000	166 억	250760	N	N	0	N	N
5	20230630	130204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4065	-125	5	-2.98	197440590	48584	43.54	4165	4210	3995	5440	2935	4190	4063.90	1.50	0	9436	4363	4276	4213	4126	4063	4245	4095	167	1252	1000	2760	5	1	16672240	678	-82.96	0.43	12	0.29	-49.00	9514.00	6700	20220805	-39.33	3200	20230327	27.03	4575	-11.15	20230608	3200	27.03	20230327	6700	-39.33	20220805	3200	27.03	20230327	1.97	N	005750	1000	166 억	250760	N	N	0	N	N
6	20230630	120203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4040	-150	5	-3.58	183017815	45017	40.35	4165	4210	3995	5440	2935	4190	4065.53	1.50	0	10418	4363	4276	4213	4126	4063	4245	4095	167	1252	1000	2760	5	1	16672240	674	-82.45	0.42	12	0.27	-49.00	9514.00	6700	20220805	-39.70	3200	20230327	26.25	4575	-11.69	20230608	3200	26.25	20230327	6700	-39.70	20220805	3200	26.25	20230327	1.97	N	005750	1000	166 억	250760	N	N	0	N	N
7	20230630	110204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4075	-115	5	-2.74	151285545	37206	33.35	4165	4210	3995	5440	2935	4190	4066.16	1.50	0	10724	4363	4276	4213	4126	4063	4245	4095	167	1252	1000	2760	5	1	16672240	679	-83.16	0.43	12	0.22	-49.00	9514.00	6700	20220805	-39.18	3200	20230327	27.34	4575	-10.93	20230608	3200	27.34	20230327	6700	-39.18	20220805	3200	27.34	20230327	1.97	N	005750	1000	166 억	250760	N	N	0	N	N
8	20230630	100204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4035	-155	5	-3.70	139171335	34230	30.68	4165	4210	3995	5440	2935	4190	4065.77	1.50	0	10718	4363	4276	4213	4126	4063	4245	4095	167	1252	1000	2760	5	1	16672240	673	-82.35	0.42	12	0.21	-49.00	9514.00	6700	20220805	-39.78	3200	20230327	26.09	4575	-11.80	20230608	3200	26.09	20230327	6700	-39.78	20220805	3200	26.09	20230327	1.97	N	005750	1000	166 억	250760	N	N	0	N	N
9	20230630	090205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4180	-10	5	-0.24	2364365	567	0.51	4165	4180	4165	5440	2935	4190	4169.96	1.50	0	159	4363	4276	4213	4126	4063	4245	4095	167	1252	1000	2760	5	1	16672240	697	-85.31	0.44	12	0.00	-49.00	9514.00	6700	20220805	-37.61	3200	20230327	30.62	4575	-8.63	20230608	3200	30.62	20230327	6700	-37.61	20220805	3200	30.62	20230327	1.97	N	005750	1000	166 억	250760	N	N	0	N	N
10	20230629	160205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4190	-70	5	-1.64	468205025	110443	50.54	4210	4300	4150	5530	2985	4260	4239.47	1.54	0	-5759	4503	4381	4228	4106	3953	4442	4167	167	1272	1000	2810	5	1	16672240	699	-85.51	0.44	12	0.66	-49.00	9514.00	6700	20220805	-37.46	3200	20230327	30.94	4575	-8.42	20230608	3200	30.94	20230327	6700	-37.46	20220805	3200	30.94	20230327	2.05	N	005750	1000	166 억	257091	N	N	1	N	N
11	20230629	150203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4205	-55	5	-1.29	411139130	96871	44.33	4210	4300	4150	5530	2985	4260	4244.15	1.54	0	-7412	4503	4381	4228	4106	3953	4442	4167	167	1272	1000	2810	5	1	16672240	701	-85.82	0.44	12	0.58	-49.00	9514.00	6700	20220805	-37.24	3200	20230327	31.41	4575	-8.09	20230608	3200	31.41	20230327	6700	-37.24	20220805	3200	31.41	20230327	2.05	N	005750	1000	166 억	257091	N	N	1	N	N
12	20230629	140202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4275	15	2	0.35	353778260	83404	38.16	4210	4300	4150	5530	2985	4260	4241.68	1.54	0	-7517	4503	4381	4228	4106	3953	4442	4167	167	1272	1000	2810	5	1	16672240	713	-87.24	0.45	12	0.50	-49.00	9514.00	6700	20220805	-36.19	3200	20230327	33.59	4575	-6.56	20230608	3200	33.59	20230327	6700	-36.19	20220805	3200	33.59	20230327	2.05	N	005750	1000	166 억	257091	N	N	1	N	N
13	20230629	130202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4235	-25	5	-0.59	332238065	78352	35.85	4210	4300	4150	5530	2985	4260	4240.26	1.54	0	-7226	4503	4381	4228	4106	3953	4442	4167	167	1272	1000	2810	5	1	16672240	706	-86.43	0.45	12	0.47	-49.00	9514.00	6700	20220805	-36.79	3200	20230327	32.34	4575	-7.43	20230608	3200	32.34	20230327	6700	-36.79	20220805	3200	32.34	20230327	2.05	N	005750	1000	166 억	257091	N	N	1	N	N
14	20230629	120204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4220	-40	5	-0.94	302269400	71260	32.61	4210	4300	4150	5530	2985	4260	4241.71	1.54	0	-6757	4503	4381	4228	4106	3953	4442	4167	167	1272	1000	2810	5	1	16672240	704	-86.12	0.44	12	0.43	-49.00	9514.00	6700	20220805	-37.01	3200	20230327	31.88	4575	-7.76	20230608	3200	31.88	20230327	6700	-37.01	20220805	3200	31.88	20230327	2.05	N	005750	1000	166 억	257091	N	N	1	N	N
15	20230629	110204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4290	30	2	0.70	217620595	51281	23.47	4210	4300	4150	5530	2985	4260	4243.60	1.54	0	-4079	4503	4381	4228	4106	3953	4442	4167	167	1272	1000	2810	5	1	16672240	715	-87.55	0.45	12	0.31	-49.00	9514.00	6700	20220805	-35.97	3200	20230327	34.06	4575	-6.23	20230608	3200	34.06	20230327	6700	-35.97	20220805	3200	34.06	20230327	2.05	N	005750	1000	166 억	257091	N	N	1	N	N
16	20230629	100204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4260	0	3	0.00	162830645	38472	17.60	4210	4300	4150	5530	2985	4260	4232.25	1.54	0	-3421	4503	4381	4228	4106	3953	4442	4167	167	1272	1000	2810	5	1	16672240	710	-86.94	0.45	12	0.23	-49.00	9514.00	6700	20220805	-36.42	3200	20230327	33.12	4575	-6.89	20230608	3200	33.12	20230327	6700	-36.42	20220805	3200	33.12	20230327	2.05	N	005750	1000	166 억	257091	N	N	1	N	N
17	20230629	090203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4180	-80	5	-1.88	11105280	2638	1.21	4210	4230	4180	5530	2985	4260	4204.05	1.54	0	99	4503	4381	4228	4106	3953	4442	4167	167	1272	1000	2810	5	1	16672240	697	-85.31	0.44	12	0.02	-49.00	9514.00	6700	20220805	-37.61	3200	20230327	30.62	4575	-8.63	20230608	3200	30.62	20230327	6700	-37.61	20220805	3200	30.62	20230327	2.05	N	005750	1000	166 억	257091	N	N	1	N	N
18	20230628	160202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4260	165	2	4.03	918238620	216549	262.64	4075	4350	4075	5320	2870	4095	4240.15	1.46	0	10417	4241	4167	4116	4042	3991	4142	4017	167	1225	1000	2700	5	1	16672240	710	-86.94	0.45	12	1.30	-49.00	9514.00	6700	20220805	-36.42	3200	20230327	33.12	4575	-6.89	20230608	3200	33.12	20230327	6700	-36.42	20220805	3200	33.12	20230327	2.08	N	005750	1000	166 억	242891	N	N	1	N	N
19	20230628	150203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4215	120	2	2.93	858310125	202455	245.55	4075	4350	4075	5320	2870	4095	4239.51	1.46	0	9327	4241	4167	4116	4042	3991	4142	4017	167	1225	1000	2700	5	1	16672240	703	-86.02	0.44	12	1.21	-49.00	9514.00	6700	20220805	-37.09	3200	20230327	31.72	4575	-7.87	20230608	3200	31.72	20230327	6700	-37.09	20220805	3200	31.72	20230327	2.08	N	005750	1000	166 억	242891	N	N	0	N	N
20	20230628	140203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4215	120	2	2.93	816063440	192420	233.38	4075	4350	4075	5320	2870	4095	4241.05	1.46	0	6948	4241	4167	4116	4042	3991	4142	4017	167	1225	1000	2700	5	1	16672240	703	-86.02	0.44	12	1.15	-49.00	9514.00	6700	20220805	-37.09	3200	20230327	31.72	4575	-7.87	20230608	3200	31.72	20230327	6700	-37.09	20220805	3200	31.72	20230327	2.08	N	005750	1000	166 억	242891	N	N	0	N	N
21	20230628	130203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4245	150	2	3.66	744767750	175533	212.90	4075	4350	4075	5320	2870	4095	4242.89	1.46	0	6548	4241	4167	4116	4042	3991	4142	4017	167	1225	1000	2700	5	1	16672240	708	-86.63	0.45	12	1.05	-49.00	9514.00	6700	20220805	-36.64	3200	20230327	32.66	4575	-7.21	20230608	3200	32.66	20230327	6700	-36.64	20220805	3200	32.66	20230327	2.08	N	005750	1000	166 억	242891	N	N	0	N	N
22	20230628	120151	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4275	180	2	4.40	670491200	158040	191.68	4075	4350	4075	5320	2870	4095	4242.54	1.46	0	1202	4241	4167	4116	4042	3991	4142	4017	167	1225	1000	2700	5	1	16672240	713	-87.24	0.45	12	0.95	-49.00	9514.00	6700	20220805	-36.19	3200	20230327	33.59	4575	-6.56	20230608	3200	33.59	20230327	6700	-36.19	20220805	3200	33.59	20230327	2.08	N	005750	1000	166 억	242891	N	N	0	N	N
23	20230628	110204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4260	165	2	4.03	405357940	96381	116.90	4075	4260	4075	5320	2870	4095	4205.79	1.46	0	1592	4241	4167	4116	4042	3991	4142	4017	167	1225	1000	2700	5	1	16672240	710	-86.94	0.45	12	0.58	-49.00	9514.00	6700	20220805	-36.42	3200	20230327	33.12	4575	-6.89	20230608	3200	33.12	20230327	6700	-36.42	20220805	3200	33.12	20230327	2.08	N	005750	1000	166 억	242891	N	N	0	N	N
24	20230628	100203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4200	105	2	2.56	197296675	47185	57.23	4075	4235	4075	5320	2870	4095	4181.34	1.46	0	1748	4241	4167	4116	4042	3991	4142	4017	167	1225	1000	2700	5	1	16672240	700	-85.71	0.44	12	0.28	-49.00	9514.00	6700	20220805	-37.31	3200	20230327	31.25	4575	-8.20	20230608	3200	31.25	20230327	6700	-37.31	20220805	3200	31.25	20230327	2.08	N	005750	1000	166 억	242891	N	N	0	N	N
25	20230628	090202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4140	45	2	1.10	11228080	2738	3.32	4075	4140	4075	5320	2870	4095	4100.83	1.46	0	743	4241	4167	4116	4042	3991	4142	4017	167	1225	1000	2700	5	1	16672240	690	-84.49	0.44	12	0.02	-49.00	9514.00	6700	20220805	-38.21	3200	20230327	29.37	4575	-9.51	20230608	3200	29.37	20230327	6700	-38.21	20220805	3200	29.37	20230327	2.08	N	005750	1000	166 억	242891	N	N	0	N	N
26	20230627	160203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4095	-25	5	-0.61	336432820	82035	33.26	4130	4190	4065	5350	2885	4120	4101.11	1.41	0	7480	4426	4272	4116	3962	3806	4350	4040	167	1232	1000	2710	5	1	16672240	683	-83.57	0.43	12	0.49	-49.00	9514.00	6700	20220805	-38.88	3200	20230327	27.97	4575	-10.49	20230608	3200	27.97	20230327	6700	-38.88	20220805	3200	27.97	20230327	2.01	N	005750	1000	166 억	235837	N	N	6	N	N
27	20230627	150203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4080	-40	5	-0.97	308138310	75115	30.45	4130	4190	4065	5350	2885	4120	4102.22	1.41	0	6388	4426	4272	4116	3962	3806	4350	4040	167	1232	1000	2710	5	1	16672240	680	-83.27	0.43	12	0.45	-49.00	9514.00	6700	20220805	-39.10	3200	20230327	27.50	4575	-10.82	20230608	3200	27.50	20230327	6700	-39.10	20220805	3200	27.50	20230327	2.01	N	005750	1000	166 억	235837	N	N	6	N	N
28	20230627	140204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4115	-5	5	-0.12	221671735	53994	21.89	4130	4190	4065	5350	2885	4120	4105.48	1.41	0	1435	4426	4272	4116	3962	3806	4350	4040	167	1232	1000	2710	5	1	16672240	686	-83.98	0.43	12	0.32	-49.00	9514.00	6700	20220805	-38.58	3200	20230327	28.59	4575	-10.05	20230608	3200	28.59	20230327	6700	-38.58	20220805	3200	28.59	20230327	2.01	N	005750	1000	166 억	235837	N	N	6	N	N
29	20230627	130205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4120	0	3	0.00	194648210	47436	19.23	4130	4190	4065	5350	2885	4120	4103.38	1.41	0	-189	4426	4272	4116	3962	3806	4350	4040	167	1232	1000	2710	5	1	16672240	687	-84.08	0.43	12	0.28	-49.00	9514.00	6700	20220805	-38.51	3200	20230327	28.75	4575	-9.95	20230608	3200	28.75	20230327	6700	-38.51	20220805	3200	28.75	20230327	2.01	N	005750	1000	166 억	235837	N	N	6	N	N
30	20230627	120205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4125	5	2	0.12	188299750	45898	18.61	4130	4190	4065	5350	2885	4120	4102.56	1.41	0	66	4426	4272	4116	3962	3806	4350	4040	167	1232	1000	2710	5	1	16672240	688	-84.18	0.43	12	0.28	-49.00	9514.00	6700	20220805	-38.43	3200	20230327	28.91	4575	-9.84	20230608	3200	28.91	20230327	6700	-38.43	20220805	3200	28.91	20230327	2.01	N	005750	1000	166 억	235837	N	N	6	N	N
31	20230627	110205	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4075	-45	5	-1.09	154816050	37721	15.29	4130	4190	4075	5350	2885	4120	4104.23	1.41	0	-1058	4426	4272	4116	3962	3806	4350	4040	167	1232	1000	2710	5	1	16672240	679	-83.16	0.43	12	0.23	-49.00	9514.00	6700	20220805	-39.18	3200	20230327	27.34	4575	-10.93	20230608	3200	27.34	20230327	6700	-39.18	20220805	3200	27.34	20230327	2.01	N	005750	1000	166 억	235837	N	N	6	N	N
32	20230627	100202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4100	-20	5	-0.49	118057705	28713	11.64	4130	4190	4085	5350	2885	4120	4111.64	1.41	0	484	4426	4272	4116	3962	3806	4350	4040	167	1232	1000	2710	5	1	16672240	684	-83.67	0.43	12	0.17	-49.00	9514.00	6700	20220805	-38.81	3200	20230327	28.12	4575	-10.38	20230608	3200	28.12	20230327	6700	-38.81	20220805	3200	28.12	20230327	2.01	N	005750	1000	166 억	235837	N	N	6	N	N
33	20230627	090203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4095	-25	5	-0.61	11964230	2909	1.18	4130	4130	4090	5350	2885	4120	4112.78	1.41	0	-1026	4426	4272	4116	3962	3806	4350	4040	167	1232	1000	2710	5	1	16672240	683	-83.57	0.43	12	0.02	-49.00	9514.00	6700	20220805	-38.88	3200	20230327	27.97	4575	-10.49	20230608	3200	27.97	20230327	6700	-38.88	20220805	3200	27.97	20230327	2.01	N	005750	1000	166 억	235837	N	N	6	N	N
34	20230626	160203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4120	100	2	2.49	1018541455	245312	50.47	4010	4270	3960	5220	2815	4020	4152.11	1.44	0	-3346	4426	4222	4056	3852	3686	4325	3955	167	1202	1000	2650	5	1	16672240	687	-84.08	0.43	12	1.47	-49.00	9514.00	6700	20220805	-38.51	3200	20230327	28.75	4575	-9.95	20230608	3200	28.75	20230327	6700	-38.51	20220805	3200	28.75	20230327	2.03	N	005750	1000	166 억	239359	N	N	6	N	N
35	20230626	150204	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4145	125	2	3.11	960654320	231292	47.59	4010	4270	3960	5220	2815	4020	4153.43	1.44	0	-4429	4426	4222	4056	3852	3686	4325	3955	167	1202	1000	2650	5	1	16672240	691	-84.59	0.44	12	1.39	-49.00	9514.00	6700	20220805	-38.13	3200	20230327	29.53	4575	-9.40	20230608	3200	29.53	20230327	6700	-38.13	20220805	3200	29.53	20230327	2.03	N	005750	1000	166 억	239359	N	N	22	N	N
36	20230626	140203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4190	170	2	4.23	859063680	206826	42.55	4010	4270	3960	5220	2815	4020	4153.56	1.44	0	-6841	4426	4222	4056	3852	3686	4325	3955	167	1202	1000	2650	5	1	16672240	699	-85.51	0.44	12	1.24	-49.00	9514.00	6700	20220805	-37.46	3200	20230327	30.94	4575	-8.42	20230608	3200	30.94	20230327	6700	-37.46	20220805	3200	30.94	20230327	2.03	N	005750	1000	166 억	239359	N	N	22	N	N
37	20230626	130203	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4080	60	2	1.49	566042440	136846	28.15	4010	4270	3960	5220	2815	4020	4136.35	1.44	0	5711	4426	4222	4056	3852	3686	4325	3955	167	1202	1000	2650	5	1	16672240	680	-83.27	0.43	12	0.82	-49.00	9514.00	6700	20220805	-39.10	3200	20230327	27.50	4575	-10.82	20230608	3200	27.50	20230327	6700	-39.10	20220805	3200	27.50	20230327	2.03	N	005750	1000	166 억	239359	N	N	22	N	N
38	20230626	120202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4125	105	2	2.61	528149370	127578	26.25	4010	4270	3960	5220	2815	4020	4139.82	1.44	0	5694	4426	4222	4056	3852	3686	4325	3955	167	1202	1000	2650	5	1	16672240	688	-84.18	0.43	12	0.77	-49.00	9514.00	6700	20220805	-38.43	3200	20230327	28.91	4575	-9.84	20230608	3200	28.91	20230327	6700	-38.43	20220805	3200	28.91	20230327	2.03	N	005750	1000	166 억	239359	N	N	22	N	N
39	20230626	110202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4120	100	2	2.49	505988235	122204	25.14	4010	4270	3960	5220	2815	4020	4140.52	1.44	0	5990	4426	4222	4056	3852	3686	4325	3955	167	1202	1000	2650	5	1	16672240	687	-84.08	0.43	12	0.73	-49.00	9514.00	6700	20220805	-38.51	3200	20230327	28.75	4575	-9.95	20230608	3200	28.75	20230327	6700	-38.51	20220805	3200	28.75	20230327	2.03	N	005750	1000	166 억	239359	N	N	22	N	N
40	20230626	100202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4115	95	2	2.36	446412130	107655	22.15	4010	4270	3960	5220	2815	4020	4146.69	1.44	0	3587	4426	4222	4056	3852	3686	4325	3955	167	1202	1000	2650	5	1	16672240	686	-83.98	0.43	12	0.65	-49.00	9514.00	6700	20220805	-38.58	3200	20230327	28.59	4575	-10.05	20230608	3200	28.59	20230327	6700	-38.58	20220805	3200	28.59	20230327	2.03	N	005750	1000	166 억	239359	N	N	22	N	N
41	20230626	090202	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4000	-20	5	-0.50	15995640	3990	0.82	4010	4015	4000	5220	2815	4020	4008.93	1.44	0	711	4426	4222	4056	3852	3686	4325	3955	167	1202	1000	2650	5	1	16672240	667	-81.63	0.42	12	0.02	-49.00	9514.00	6700	20220805	-40.30	3200	20230327	25.00	4575	-12.57	20230608	3200	25.00	20230327	6700	-40.30	20220805	3200	25.00	20230327	2.03	N	005750	1000	166 억	239359	N	N	22	N	N
42	20230623	152839	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4030	180	2	4.68	1943782725	475329	962.42	3900	4260	3890	5000	2695	3850	4089.34	1.41	0	1422	4073	3961	3858	3746	3643	4017	3802	167	1152	1000	2540	5	1	16672240	672	-82.24	0.42	12	2.85	-49.00	9514.00	6700	20220805	-39.85	3200	20230327	25.94	4575	-11.91	20230608	3200	25.94	20230327	6700	-39.85	20220805	3200	25.94	20230327	1.99	N	005750	1000	166 억	234682	N	N	10	N	N
43	20230623	140148	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4050	200	2	5.19	1842880375	450285	911.71	3900	4260	3890	5000	2695	3850	4092.70	1.41	0	-1012	4073	3961	3858	3746	3643	4017	3802	167	1152	1000	2540	5	1	16672240	675	-82.65	0.43	12	2.70	-49.00	9514.00	6700	20220805	-39.55	3200	20230327	26.56	4575	-11.48	20230608	3200	26.56	20230327	6700	-39.55	20220805	3200	26.56	20230327	1.99	N	005750	1000	166 억	234682	N	N	10	N	N
44	20230622	160846	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3850	35	2	0.92	188281065	48859	92.22	3815	3970	3755	4955	2675	3815	3853.56	1.41	0	-1738	4015	3915	3865	3765	3715	3890	3740	167	1140	1000	2510	5	1	16672240	642	-78.57	0.40	12	0.29	-49.00	9514.00	6700	20220805	-42.54	3200	20230327	20.31	4575	-15.85	20230608	3200	20.31	20230327	6700	-42.54	20220805	3200	20.31	20230327	1.92	N	005750	1000	166 억	235547	N	N	10	N	N
45	20230622	150529	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3865	50	2	1.31	183102605	47515	89.68	3815	3970	3755	4955	2675	3815	3853.57	1.41	0	-1779	4015	3915	3865	3765	3715	3890	3740	167	1140	1000	2510	5	1	16672240	644	-78.88	0.41	12	0.28	-49.00	9514.00	6700	20220805	-42.31	3200	20230327	20.78	4575	-15.52	20230608	3200	20.78	20230327	6700	-42.31	20220805	3200	20.78	20230327	1.92	N	005750	1000	166 억	235547	N	N	244	N	N
46	20230622	140839	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3875	60	2	1.57	147653720	38328	72.34	3815	3970	3755	4955	2675	3815	3852.37	1.41	0	-993	4015	3915	3865	3765	3715	3890	3740	167	1140	1000	2510	5	1	16672240	646	-79.08	0.41	12	0.23	-49.00	9514.00	6700	20220805	-42.16	3200	20230327	21.09	4575	-15.30	20230608	3200	21.09	20230327	6700	-42.16	20220805	3200	21.09	20230327	1.92	N	005750	1000	166 억	235547	N	N	244	N	N
47	20230622	130104	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3860	45	2	1.18	127209510	33027	62.34	3815	3970	3755	4955	2675	3815	3851.68	1.41	0	-15	4015	3915	3865	3765	3715	3890	3740	167	1140	1000	2510	5	1	16672240	644	-78.78	0.41	12	0.20	-49.00	9514.00	6700	20220805	-42.39	3200	20230327	20.62	4575	-15.63	20230608	3200	20.62	20230327	6700	-42.39	20220805	3200	20.62	20230327	1.92	N	005750	1000	166 억	235547	N	N	244	N	N
48	20230622	120549	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3880	65	2	1.70	116254460	30199	57.00	3815	3970	3755	4955	2675	3815	3849.61	1.41	0	966	4015	3915	3865	3765	3715	3890	3740	167	1140	1000	2510	5	1	16672240	647	-79.18	0.41	12	0.18	-49.00	9514.00	6700	20220805	-42.09	3200	20230327	21.25	4575	-15.19	20230608	3200	21.25	20230327	6700	-42.09	20220805	3200	21.25	20230327	1.92	N	005750	1000	166 억	235547	N	N	244	N	N
49	20230622	110113	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3920	105	2	2.75	101159870	26313	49.66	3815	3970	3755	4955	2675	3815	3844.48	1.41	0	-319	4015	3915	3865	3765	3715	3890	3740	167	1140	1000	2510	5	1	16672240	654	-80.00	0.41	12	0.16	-49.00	9514.00	6700	20220805	-41.49	3200	20230327	22.50	4575	-14.32	20230608	3200	22.50	20230327	6700	-41.49	20220805	3200	22.50	20230327	1.92	N	005750	1000	166 억	235547	N	N	244	N	N
50	20230622	100254	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3845	30	2	0.79	68925460	18065	34.10	3815	3885	3755	4955	2675	3815	3815.41	1.41	0	-601	4015	3915	3865	3765	3715	3890	3740	167	1140	1000	2510	5	1	16672240	641	-78.47	0.40	12	0.11	-49.00	9514.00	6700	20220805	-42.61	3200	20230327	20.16	4575	-15.96	20230608	3200	20.16	20230327	6700	-42.61	20220805	3200	20.16	20230327	1.92	N	005750	1000	166 억	235547	N	N	244	N	N
51	20230622	090508	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3815	0	3	0.00	3775960	991	1.87	3815	3835	3755	4955	2675	3815	3810.25	1.41	0	-158	4015	3915	3865	3765	3715	3890	3740	167	1140	1000	2510	5	1	16672240	636	-77.86	0.40	12	0.01	-49.00	9514.00	6700	20220805	-43.06	3200	20230327	19.22	4575	-16.61	20230608	3200	19.22	20230327	6700	-43.06	20220805	3200	19.22	20230327	1.92	N	005750	1000	166 억	235547	N	N	244	N	N
52	20230621	160623	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3815	-115	5	-2.93	204195625	52954	38.19	3930	3965	3815	5100	2755	3930	3856.11	1.43	0	-2423	4076	4002	3956	3882	3836	3990	3870	167	1172	1000	2590	5	1	16672240	636	-77.86	0.40	12	0.32	-49.00	9514.00	6700	20220805	-43.06	3200	20230327	19.22	4575	-16.61	20230608	3200	19.22	20230327	6700	-43.06	20220805	3200	19.22	20230327	1.79	N	005750	1000	166 억	237602	N	N	244	N	N
53	20230621	150413	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3815	-115	5	-2.93	177016870	45858	33.08	3930	3965	3815	5100	2755	3930	3860.11	1.43	0	-2352	4076	4002	3956	3882	3836	3990	3870	167	1172	1000	2590	5	1	16672240	636	-77.86	0.40	12	0.28	-49.00	9514.00	6700	20220805	-43.06	3200	20230327	19.22	4575	-16.61	20230608	3200	19.22	20230327	6700	-43.06	20220805	3200	19.22	20230327	1.79	N	005750	1000	166 억	237602	N	N	7	N	N
54	20230621	140613	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3835	-95	5	-2.42	158495615	41012	29.58	3930	3965	3825	5100	2755	3930	3864.62	1.43	0	329	4076	4002	3956	3882	3836	3990	3870	167	1172	1000	2590	5	1	16672240	639	-78.27	0.40	12	0.25	-49.00	9514.00	6700	20220805	-42.76	3200	20230327	19.84	4575	-16.17	20230608	3200	19.84	20230327	6700	-42.76	20220805	3200	19.84	20230327	1.79	N	005750	1000	166 억	237602	N	N	7	N	N
55	20230621	130214	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3825	-105	5	-2.67	119477275	30823	22.23	3930	3965	3825	5100	2755	3930	3876.24	1.43	0	1003	4076	4002	3956	3882	3836	3990	3870	167	1172	1000	2590	5	1	16672240	638	-78.06	0.40	12	0.18	-49.00	9514.00	6700	20220805	-42.91	3200	20230327	19.53	4575	-16.39	20230608	3200	19.53	20230327	6700	-42.91	20220805	3200	19.53	20230327	1.79	N	005750	1000	166 억	237602	N	N	7	N	N
56	20230621	120324	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3860	-70	5	-1.78	106225350	27368	19.74	3930	3965	3835	5100	2755	3930	3881.37	1.43	0	966	4076	4002	3956	3882	3836	3990	3870	167	1172	1000	2590	5	1	16672240	644	-78.78	0.41	12	0.16	-49.00	9514.00	6700	20220805	-42.39	3200	20230327	20.62	4575	-15.63	20230608	3200	20.62	20230327	6700	-42.39	20220805	3200	20.62	20230327	1.79	N	005750	1000	166 억	237602	N	N	7	N	N
57	20230621	110531	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3860	-70	5	-1.78	92655480	23846	17.20	3930	3965	3840	5100	2755	3930	3885.58	1.43	0	584	4076	4002	3956	3882	3836	3990	3870	167	1172	1000	2590	5	1	16672240	644	-78.78	0.41	12	0.14	-49.00	9514.00	6700	20220805	-42.39	3200	20230327	20.62	4575	-15.63	20230608	3200	20.62	20230327	6700	-42.39	20220805	3200	20.62	20230327	1.79	N	005750	1000	166 억	237602	N	N	7	N	N
58	20230621	100439	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3915	-15	5	-0.38	72866240	18742	13.52	3930	3965	3840	5100	2755	3930	3887.86	1.43	0	973	4076	4002	3956	3882	3836	3990	3870	167	1172	1000	2590	5	1	16672240	653	-79.90	0.41	12	0.11	-49.00	9514.00	6700	20220805	-41.57	3200	20230327	22.34	4575	-14.43	20230608	3200	22.34	20230327	6700	-41.57	20220805	3200	22.34	20230327	1.79	N	005750	1000	166 억	237602	N	N	7	N	N
59	20230621	090824	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3890	-40	5	-1.02	44918735	11607	8.37	3930	3940	3840	5100	2755	3930	3869.97	1.43	0	4039	4076	4002	3956	3882	3836	3990	3870	167	1172	1000	2590	5	1	16672240	649	-79.39	0.41	12	0.07	-49.00	9514.00	6700	20220805	-41.94	3200	20230327	21.56	4575	-14.97	20230608	3200	21.56	20230327	6700	-41.94	20220805	3200	21.56	20230327	1.79	N	005750	1000	166 억	237602	N	N	7	N	N
60	20230620	160103	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3930	0	3	0.00	545204495	137521	89.80	3930	4030	3910	5100	2755	3930	3965.31	1.43	0	1964	4123	4026	3863	3766	3603	4075	3815	167	1172	1000	2590	5	1	16672240	655	-80.20	0.41	12	0.82	-49.00	9514.00	6700	20220805	-41.34	3200	20230327	22.81	4575	-14.10	20230608	3200	22.81	20230327	6700	-41.34	20220805	3200	22.81	20230327	1.80	N	005750	1000	166 억	238334	N	N	7	N	N
61	20230620	150623	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3940	10	2	0.25	484589395	122119	79.74	3930	4030	3910	5100	2755	3930	3968.22	1.43	0	1471	4123	4026	3863	3766	3603	4075	3815	167	1172	1000	2590	5	1	16672240	657	-80.41	0.41	12	0.73	-49.00	9514.00	6700	20220805	-41.19	3200	20230327	23.12	4575	-13.88	20230608	3200	23.12	20230327	6700	-41.19	20220805	3200	23.12	20230327	1.80	N	005750	1000	166 억	238334	N	N	8	N	N
62	20230620	140750	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3950	20	2	0.51	422851925	106473	69.52	3930	4030	3910	5100	2755	3930	3971.51	1.43	0	1002	4123	4026	3863	3766	3603	4075	3815	167	1172	1000	2590	5	1	16672240	659	-80.61	0.42	12	0.64	-49.00	9514.00	6700	20220805	-41.04	3200	20230327	23.44	4575	-13.66	20230608	3200	23.44	20230327	6700	-41.04	20220805	3200	23.44	20230327	1.80	N	005750	1000	166 억	238334	N	N	8	N	N
63	20230620	130858	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3955	25	2	0.64	405694440	102124	66.68	3930	4030	3910	5100	2755	3930	3972.63	1.43	0	1007	4123	4026	3863	3766	3603	4075	3815	167	1172	1000	2590	5	1	16672240	659	-80.71	0.42	12	0.61	-49.00	9514.00	6700	20220805	-40.97	3200	20230327	23.59	4575	-13.55	20230608	3200	23.59	20230327	6700	-40.97	20220805	3200	23.59	20230327	1.80	N	005750	1000	166 억	238334	N	N	8	N	N
64	20230620	121020	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3960	30	2	0.76	391942085	98645	64.41	3930	4030	3910	5100	2755	3930	3973.33	1.43	0	1385	4123	4026	3863	3766	3603	4075	3815	167	1172	1000	2590	5	1	16672240	660	-80.82	0.42	12	0.59	-49.00	9514.00	6700	20220805	-40.90	3200	20230327	23.75	4575	-13.44	20230608	3200	23.75	20230327	6700	-40.90	20220805	3200	23.75	20230327	1.80	N	005750	1000	166 억	238334	N	N	8	N	N
65	20230620	110518	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3960	30	2	0.76	360533670	90731	59.25	3930	4030	3910	5100	2755	3930	3973.73	1.43	0	151	4123	4026	3863	3766	3603	4075	3815	167	1172	1000	2590	5	1	16672240	660	-80.82	0.42	12	0.54	-49.00	9514.00	6700	20220805	-40.90	3200	20230327	23.75	4575	-13.44	20230608	3200	23.75	20230327	6700	-40.90	20220805	3200	23.75	20230327	1.80	N	005750	1000	166 억	238334	N	N	8	N	N
66	20230620	100321	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3985	55	2	1.40	232813885	58598	38.26	3930	4030	3910	5100	2755	3930	3973.18	1.43	0	1980	4123	4026	3863	3766	3603	4075	3815	167	1172	1000	2590	5	1	16672240	664	-81.33	0.42	12	0.35	-49.00	9514.00	6700	20220805	-40.52	3200	20230327	24.53	4575	-12.90	20230608	3200	24.53	20230327	6700	-40.52	20220805	3200	24.53	20230327	1.80	N	005750	1000	166 억	238334	N	N	8	N	N
67	20230620	090857	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3945	15	2	0.38	32547970	8264	5.40	3930	3950	3925	5100	2755	3930	3938.69	1.43	0	693	4123	4026	3863	3766	3603	4075	3815	167	1172	1000	2590	5	1	16672240	658	-80.51	0.41	12	0.05	-49.00	9514.00	6700	20220805	-41.12	3200	20230327	23.28	4575	-13.77	20230608	3200	23.28	20230327	6700	-41.12	20220805	3200	23.28	20230327	1.80	N	005750	1000	166 억	238334	N	N	8	N	N
68	20230619	160702	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3930	200	2	5.36	583841265	150663	249.41	3700	3960	3700	4845	2615	3730	3874.50	1.38	0	8469	3796	3762	3696	3662	3596	3780	3680	167	1115	1000	2460	5	1	16672240	655	-80.20	0.41	12	0.90	-49.00	9514.00	6700	20220805	-41.34	3200	20230327	22.81	4575	-14.10	20230608	3200	22.81	20230327	6700	-41.34	20220805	3200	22.81	20230327	1.79	N	005750	1000	166 억	230200	N	N	8	N	N
69	20230619	150219	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3915	185	2	4.96	517264425	133757	221.42	3700	3960	3700	4845	2615	3730	3867.20	1.38	0	8564	3796	3762	3696	3662	3596	3780	3680	167	1115	1000	2460	5	1	16672240	653	-79.90	0.41	12	0.80	-49.00	9514.00	6700	20220805	-41.57	3200	20230327	22.34	4575	-14.43	20230608	3200	22.34	20230327	6700	-41.57	20220805	3200	22.34	20230327	1.79	N	005750	1000	166 억	230200	N	N	7	N	N
70	20230619	140946	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3855	125	2	3.35	201784450	53254	88.16	3700	3855	3700	4845	2615	3730	3789.09	1.38	0	11980	3796	3762	3696	3662	3596	3780	3680	167	1115	1000	2460	5	1	16672240	643	-78.67	0.41	12	0.32	-49.00	9514.00	6700	20220805	-42.46	3200	20230327	20.47	4575	-15.74	20230608	3200	20.47	20230327	6700	-42.46	20220805	3200	20.47	20230327	1.79	N	005750	1000	166 억	230200	N	N	7	N	N
71	20230619	130425	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3825	95	2	2.55	152873180	40503	67.05	3700	3840	3700	4845	2615	3730	3774.37	1.38	0	10283	3796	3762	3696	3662	3596	3780	3680	167	1115	1000	2460	5	1	16672240	638	-78.06	0.40	12	0.24	-49.00	9514.00	6700	20220805	-42.91	3200	20230327	19.53	4575	-16.39	20230608	3200	19.53	20230327	6700	-42.91	20220805	3200	19.53	20230327	1.79	N	005750	1000	166 억	230200	N	N	7	N	N
72	20230619	120414	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3820	90	2	2.41	122913735	32656	54.06	3700	3840	3700	4845	2615	3730	3763.89	1.38	0	9632	3796	3762	3696	3662	3596	3780	3680	167	1115	1000	2460	5	1	16672240	637	-77.96	0.40	12	0.20	-49.00	9514.00	6700	20220805	-42.99	3200	20230327	19.38	4575	-16.50	20230608	3200	19.38	20230327	6700	-42.99	20220805	3200	19.38	20230327	1.79	N	005750	1000	166 억	230200	N	N	7	N	N
73	20230619	110637	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3770	40	2	1.07	82399470	21996	36.41	3700	3770	3700	4845	2615	3730	3746.11	1.38	0	8708	3796	3762	3696	3662	3596	3780	3680	167	1115	1000	2460	5	1	16672240	629	-76.94	0.40	12	0.13	-49.00	9514.00	6700	20220805	-43.73	3200	20230327	17.81	4575	-17.60	20230608	3200	17.81	20230327	6700	-43.73	20220805	3200	17.81	20230327	1.79	N	005750	1000	166 억	230200	N	N	7	N	N
74	20230619	101027	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3755	25	2	0.67	57361895	15336	25.39	3700	3770	3700	4845	2615	3730	3740.34	1.38	0	5796	3796	3762	3696	3662	3596	3780	3680	167	1115	1000	2460	5	1	16672240	626	-76.63	0.39	12	0.09	-49.00	9514.00	6700	20220805	-43.96	3200	20230327	17.34	4575	-17.92	20230608	3200	17.34	20230327	6700	-43.96	20220805	3200	17.34	20230327	1.79	N	005750	1000	166 억	230200	N	N	7	N	N
75	20230619	090805	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3720	-10	5	-0.27	2301410	621	1.03	3700	3735	3700	4845	2615	3730	3705.97	1.38	0	79	3796	3762	3696	3662	3596	3780	3680	167	1115	1000	2460	5	1	16672240	620	-75.92	0.39	12	0.00	-49.00	9514.00	6700	20220805	-44.48	3200	20230327	16.25	4575	-18.69	20230608	3200	16.25	20230327	6700	-44.48	20220805	3200	16.25	20230327	1.79	N	005750	1000	166 억	230200	N	N	7	N	N
76	20230616	161000	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3730	60	2	1.63	221278635	60117	73.00	3670	3730	3630	4770	2570	3670	3680.11	1.37	0	-1731	4066	3867	3751	3552	3436	3810	3495	167	1100	1000	2420	5	1	16672240	622	-76.12	0.39	12	0.36	-49.00	9514.00	6700	20220805	-44.33	3200	20230327	16.56	4575	-18.47	20230608	3200	16.56	20230327	6700	-44.33	20220805	3200	16.56	20230327	1.74	N	005750	1000	166 억	228983	N	N	7	N	N
77	20230616	150107	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3690	20	2	0.54	186719550	50820	61.71	3670	3725	3630	4770	2570	3670	3674.14	1.37	0	-1600	4066	3867	3751	3552	3436	3810	3495	167	1100	1000	2420	5	1	16672240	615	-75.31	0.39	12	0.30	-49.00	9514.00	6700	20220805	-44.93	3200	20230327	15.31	4575	-19.34	20230608	3200	15.31	20230327	6700	-44.93	20220805	3200	15.31	20230327	1.74	N	005750	1000	166 억	228983	N	N	9	N	N
78	20230616	140539	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3695	25	2	0.68	162316005	44232	53.71	3670	3725	3630	4770	2570	3670	3669.65	1.37	0	-997	4066	3867	3751	3552	3436	3810	3495	167	1100	1000	2420	5	1	16672240	616	-75.41	0.39	12	0.27	-49.00	9514.00	6700	20220805	-44.85	3200	20230327	15.47	4575	-19.23	20230608	3200	15.47	20230327	6700	-44.85	20220805	3200	15.47	20230327	1.74	N	005750	1000	166 억	228983	N	N	9	N	N
79	20230616	130321	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3700	30	2	0.82	146840330	40043	48.62	3670	3725	3630	4770	2570	3670	3667.07	1.37	0	-320	4066	3867	3751	3552	3436	3810	3495	167	1100	1000	2420	5	1	16672240	617	-75.51	0.39	12	0.24	-49.00	9514.00	6700	20220805	-44.78	3200	20230327	15.62	4575	-19.13	20230608	3200	15.62	20230327	6700	-44.78	20220805	3200	15.62	20230327	1.74	N	005750	1000	166 억	228983	N	N	9	N	N
80	20230616	120956	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3690	20	2	0.54	125873105	34377	41.74	3670	3715	3630	4770	2570	3670	3661.55	1.37	0	477	4066	3867	3751	3552	3436	3810	3495	167	1100	1000	2420	5	1	16672240	615	-75.31	0.39	12	0.21	-49.00	9514.00	6700	20220805	-44.93	3200	20230327	15.31	4575	-19.34	20230608	3200	15.31	20230327	6700	-44.93	20220805	3200	15.31	20230327	1.74	N	005750	1000	166 억	228983	N	N	9	N	N
81	20230616	110458	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3650	-20	5	-0.54	97452350	26621	32.33	3670	3715	3640	4770	2570	3670	3660.73	1.37	0	1100	4066	3867	3751	3552	3436	3810	3495	167	1100	1000	2420	5	1	16672240	609	-74.49	0.38	12	0.16	-49.00	9514.00	6700	20220805	-45.52	3200	20230327	14.06	4575	-20.22	20230608	3200	14.06	20230327	6700	-45.52	20220805	3200	14.06	20230327	1.74	N	005750	1000	166 억	228983	N	N	9	N	N
82	20230616	100334	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3660	-10	5	-0.27	70944620	19372	23.52	3670	3715	3645	4770	2570	3670	3662.22	1.37	0	1147	4066	3867	3751	3552	3436	3810	3495	167	1100	1000	2420	5	1	16672240	610	-74.69	0.38	12	0.12	-49.00	9514.00	6700	20220805	-45.37	3200	20230327	14.38	4575	-20.00	20230608	3200	14.38	20230327	6700	-45.37	20220805	3200	14.38	20230327	1.74	N	005750	1000	166 억	228983	N	N	9	N	N
83	20230616	090754	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3675	5	2	0.14	8264225	2251	2.73	3670	3695	3670	4770	2570	3670	3671.36	1.37	0	75	4066	3867	3751	3552	3436	3810	3495	167	1100	1000	2420	5	1	16672240	613	-75.00	0.39	12	0.01	-49.00	9514.00	6700	20220805	-45.15	3200	20230327	14.84	4575	-19.67	20230608	3200	14.84	20230327	6700	-45.15	20220805	3200	14.84	20230327	1.74	N	005750	1000	166 억	228983	N	N	9	N	N
84	20230615	150908	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3640	-135	5	-3.58	264843440	70758	60.97	3775	3950	3635	4905	2645	3775	3742.88	1.37	0	-485	3971	3872	3796	3697	3621	3835	3660	167	1130	1000	2490	5	1	16672240	607	-74.29	0.38	12	0.42	-49.00	9514.00	6700	20220805	-45.67	3200	20230327	13.75	4575	-20.44	20230608	3200	13.75	20230327	6700	-45.67	20220805	3200	13.75	20230327	1.60	N	005750	1000	166 억	228339	N	N	13	N	N
85	20230615	140903	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3655	-120	5	-3.18	206121670	54684	47.12	3775	3950	3655	4905	2645	3775	3769.31	1.37	0	-959	3971	3872	3796	3697	3621	3835	3660	167	1130	1000	2490	5	1	16672240	609	-74.59	0.38	12	0.33	-49.00	9514.00	6700	20220805	-45.45	3200	20230327	14.22	4575	-20.11	20230608	3200	14.22	20230327	6700	-45.45	20220805	3200	14.22	20230327	1.60	N	005750	1000	166 억	228339	N	N	13	N	N
86	20230615	131119	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3690	-85	5	-2.25	173674425	45857	39.51	3775	3950	3690	4905	2645	3775	3787.34	1.37	0	-623	3971	3872	3796	3697	3621	3835	3660	167	1130	1000	2490	5	1	16672240	615	-75.31	0.39	12	0.28	-49.00	9514.00	6700	20220805	-44.93	3200	20230327	15.31	4575	-19.34	20230608	3200	15.31	20230327	6700	-44.93	20220805	3200	15.31	20230327	1.60	N	005750	1000	166 억	228339	N	N	13	N	N
87	20230615	120837	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3715	-60	5	-1.59	163350565	43064	37.11	3775	3950	3690	4905	2645	3775	3793.27	1.37	0	-688	3971	3872	3796	3697	3621	3835	3660	167	1130	1000	2490	5	1	16672240	619	-75.82	0.39	12	0.26	-49.00	9514.00	6700	20220805	-44.55	3200	20230327	16.09	4575	-18.80	20230608	3200	16.09	20230327	6700	-44.55	20220805	3200	16.09	20230327	1.60	N	005750	1000	166 억	228339	N	N	13	N	N
88	20230615	110552	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	3745	-30	5	-0.79	126597035	33162	28.57	3775	3950	3745	4905	2645	3775	3817.73	1.37	0	-1940	3971	3872	3796	3697	3621	3835	3660	167	1130	1000	2490	5	1	16672240	624	-76.43	0.39	12	0.20	-49.00	9514.00	6700	20220805	-44.10	3200	20230327	17.03	4575	-18.14	20230608	3200	17.03	20230327	6700	-44.10	20220805	3200	17.03	20230327	1.60	N	005750	1000	166 억	228339	N	N	13	N	N
89	20230611	184831	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	4005	180	2	4.71	19186109940	4517262	98.03	3855	4570	3785	4970	2680	3825	4248.90	1.42	254	2808	4948	4386	4013	3451	3078	4667	3732	167	1145	1000	2520	5	1	16672240	668	-81.73	0.42	12	27.09	-49.00	9514.00	7000	20220608	-42.79	3200	20230327	25.16	4575	-12.46	20230608	3200	25.16	20230327	6930	-42.21	20220609	3200	25.16	20230327	1.01	N	005750	1000	166 억	236810	N	N	8	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History