KissMeData/462520/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

64 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	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	161403	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19500	-130	5	-0.66	1241503670	62573	26.79	19540	20350	19430	25500	13750	19630	19841.58	0.24	6538	22336	20982	20296	18942	18256	20640	18600	59	5870	500	12170	10	1	11855168	2312	9.80	1.09	12	0.53	1989.00	17966.00	74100	20230803	-73.68	15900	20240417	22.64	25200	-22.62	20240509	15900	22.64	20240417	74100	-73.68	20230803	15900	22.64	20240417	0.86	N	462520	500	59 억	28896	N	N	4	N	N
3	20240628	151419	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19500	-130	5	-0.66	1189314860	59897	25.64	19540	20350	19430	25500	13750	19630	19856.00	0.24	6148	22336	20982	20296	18942	18256	20640	18600	59	5870	500	12170	10	1	11855168	2312	9.80	1.09	12	0.51	1989.00	17966.00	74100	20230803	-73.68	15900	20240417	22.64	25200	-22.62	20240509	15900	22.64	20240417	74100	-73.68	20230803	15900	22.64	20240417	0.86	N	462520	500	59 억	28896	N	N	1	N	N
4	20240628	141416	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19550	-80	5	-0.41	1030333460	51760	22.16	19540	20350	19430	25500	13750	19630	19905.98	0.24	5574	22336	20982	20296	18942	18256	20640	18600	59	5870	500	12170	10	1	11855168	2318	9.83	1.09	12	0.44	1989.00	17966.00	74100	20230803	-73.62	15900	20240417	22.96	25200	-22.42	20240509	15900	22.96	20240417	74100	-73.62	20230803	15900	22.96	20240417	0.86	N	462520	500	59 억	28896	N	N	1	N	N
5	20240628	131417	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19810	180	2	0.92	936486020	46978	20.11	19540	20350	19430	25500	13750	19630	19934.57	0.24	6369	22336	20982	20296	18942	18256	20640	18600	59	5870	500	12170	10	1	11855168	2349	9.96	1.10	12	0.40	1989.00	17966.00	74100	20230803	-73.27	15900	20240417	24.59	25200	-21.39	20240509	15900	24.59	20240417	74100	-73.27	20230803	15900	24.59	20240417	0.86	N	462520	500	59 억	28896	N	N	1	N	N
6	20240628	121413	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19900	270	2	1.38	875268670	43885	18.79	19540	20350	19430	25500	13750	19630	19944.60	0.24	7520	22336	20982	20296	18942	18256	20640	18600	59	5870	500	12170	10	1	11855168	2359	10.01	1.11	12	0.37	1989.00	17966.00	74100	20230803	-73.14	15900	20240417	25.16	25200	-21.03	20240509	15900	25.16	20240417	74100	-73.14	20230803	15900	25.16	20240417	0.86	N	462520	500	59 억	28896	N	N	1	N	N
7	20240628	111349	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19840	210	2	1.07	832196480	41710	17.86	19540	20350	19430	25500	13750	19630	19951.97	0.24	7116	22336	20982	20296	18942	18256	20640	18600	59	5870	500	12170	10	1	11855168	2352	9.97	1.10	12	0.35	1989.00	17966.00	74100	20230803	-73.23	15900	20240417	24.78	25200	-21.27	20240509	15900	24.78	20240417	74100	-73.23	20230803	15900	24.78	20240417	0.86	N	462520	500	59 억	28896	N	N	1	N	N
8	20240628	101345	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19950	320	2	1.63	674142460	33751	14.45	19540	20350	19430	25500	13750	19630	19974.01	0.24	6520	22336	20982	20296	18942	18256	20640	18600	59	5870	500	12170	10	1	11855168	2365	10.03	1.11	12	0.28	1989.00	17966.00	74100	20230803	-73.08	15900	20240417	25.47	25200	-20.83	20240509	15900	25.47	20240417	74100	-73.08	20230803	15900	25.47	20240417	0.86	N	462520	500	59 억	28896	N	N	1	N	N
9	20240628	091351	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19990	360	2	1.83	295853610	14951	6.40	19540	20100	19430	25500	13750	19630	19788.23	0.24	4215	22336	20982	20296	18942	18256	20640	18600	59	5870	500	12170	10	1	11855168	2370	10.05	1.11	12	0.13	1989.00	17966.00	74100	20230803	-73.02	15900	20240417	25.72	25200	-20.67	20240509	15900	25.72	20240417	74100	-73.02	20230803	15900	25.72	20240417	0.86	N	462520	500	59 억	28896	N	N	1	N	N
10	20240627	161339	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19630	-920	5	-4.48	4742041460	229420	164.84	20800	21650	19610	26700	14400	20550	20670.92	0.36	-14795	21616	21082	20816	20282	20016	20950	20150	59	6150	500	12740	10	1	11855168	2327	9.87	1.09	12	1.94	1989.00	17966.00	74100	20230803	-73.51	15900	20240417	23.46	25200	-22.10	20240509	15900	23.46	20240417	74100	-73.51	20230803	15900	23.46	20240417	0.84	N	462520	500	59 억	42513	N	N	1	N	N
11	20240627	151346	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19630	-920	5	-4.48	4572648320	220790	158.64	20800	21650	19630	26700	14400	20550	20710.41	0.36	-17380	21616	21082	20816	20282	20016	20950	20150	59	6150	500	12740	10	1	11855168	2327	9.87	1.09	12	1.86	1989.00	17966.00	74100	20230803	-73.51	15900	20240417	23.46	25200	-22.10	20240509	15900	23.46	20240417	74100	-73.51	20230803	15900	23.46	20240417	0.84	N	462520	500	59 억	42513	N	N	10	N	N
12	20240627	141344	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19890	-660	5	-3.21	4216848720	202777	145.70	20800	21650	19840	26700	14400	20550	20795.52	0.36	-17342	21616	21082	20816	20282	20016	20950	20150	59	6150	500	12740	10	1	11855168	2358	10.00	1.11	12	1.71	1989.00	17966.00	74100	20230803	-73.16	15900	20240417	25.09	25200	-21.07	20240509	15900	25.09	20240417	74100	-73.16	20230803	15900	25.09	20240417	0.84	N	462520	500	59 억	42513	N	N	10	N	N
13	20240627	131344	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20150	-400	5	-1.95	3708294100	177277	127.38	20800	21650	20150	26700	14400	20550	20918.12	0.36	-18372	21616	21082	20816	20282	20016	20950	20150	59	6150	500	12740	50	1	11855168	2389	10.13	1.12	12	1.50	1989.00	17966.00	74100	20230803	-72.81	15900	20240417	26.73	25200	-20.04	20240509	15900	26.73	20240417	74100	-72.81	20230803	15900	26.73	20240417	0.84	N	462520	500	59 억	42513	N	N	10	N	N
14	20240627	121346	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20350	-200	5	-0.97	3505170700	167252	120.17	20800	21650	20200	26700	14400	20550	20957.47	0.36	-18211	21616	21082	20816	20282	20016	20950	20150	59	6150	500	12740	50	1	11855168	2413	10.23	1.13	12	1.41	1989.00	17966.00	74100	20230803	-72.54	15900	20240417	27.99	25200	-19.25	20240509	15900	27.99	20240417	74100	-72.54	20230803	15900	27.99	20240417	0.84	N	462520	500	59 억	42513	N	N	10	N	N
15	20240627	111346	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20400	-150	5	-0.73	3251984050	154784	111.21	20800	21650	20350	26700	14400	20550	21009.88	0.36	-16429	21616	21082	20816	20282	20016	20950	20150	59	6150	500	12740	50	1	11855168	2418	10.26	1.14	12	1.31	1989.00	17966.00	74100	20230803	-72.47	15900	20240417	28.30	25200	-19.05	20240509	15900	28.30	20240417	74100	-72.47	20230803	15900	28.30	20240417	0.84	N	462520	500	59 억	42513	N	N	10	N	N
16	20240627	101345	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20800	250	2	1.22	2851274350	135263	97.19	20800	21650	20350	26700	14400	20550	21079.57	0.36	-14538	21616	21082	20816	20282	20016	20950	20150	59	6150	500	12740	50	1	11855168	2466	10.46	1.16	12	1.14	1989.00	17966.00	74100	20230803	-71.93	15900	20240417	30.82	25200	-17.46	20240509	15900	30.82	20240417	74100	-71.93	20230803	15900	30.82	20240417	0.84	N	462520	500	59 억	42513	N	N	10	N	N
17	20240627	091346	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20550	0	3	0.00	387297400	18769	13.49	20800	21000	20350	26700	14400	20550	20635.05	0.36	-2649	21616	21082	20816	20282	20016	20950	20150	59	6150	500	12740	50	1	11855168	2436	10.33	1.14	12	0.16	1989.00	17966.00	74100	20230803	-72.27	15900	20240417	29.25	25200	-18.45	20240509	15900	29.25	20240417	74100	-72.27	20230803	15900	29.25	20240417	0.84	N	462520	500	59 억	42513	N	N	10	N	N
18	20240626	161339	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20550	-1000	5	-4.64	2792078750	133777	25.64	21200	21350	20550	28000	15100	21550	20870.62	0.29	7628	23150	22350	21650	20850	20150	22750	21250	59	6450	500	13360	50	1	11855168	2436	10.33	1.14	12	1.13	1989.00	17966.00	74100	20230803	-72.27	15900	20240417	29.25	25200	-18.45	20240509	15900	29.25	20240417	74100	-72.27	20230803	15900	29.25	20240417	0.76	N	462520	500	59 억	34894	N	N	10	N	N
19	20240626	151345	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20750	-800	5	-3.71	2355538200	112567	21.58	21200	21350	20600	28000	15100	21550	20922.69	0.29	7757	23150	22350	21650	20850	20150	22750	21250	59	6450	500	13360	50	1	11855168	2460	10.43	1.15	12	0.95	1989.00	17966.00	74100	20230803	-72.00	15900	20240417	30.50	25200	-17.66	20240509	15900	30.50	20240417	74100	-72.00	20230803	15900	30.50	20240417	0.76	N	462520	500	59 억	34894	N	N	23	N	N
20	20240626	141341	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20700	-850	5	-3.94	2121310200	101262	19.41	21200	21350	20600	28000	15100	21550	20945.55	0.29	9249	23150	22350	21650	20850	20150	22750	21250	59	6450	500	13360	50	1	11855168	2454	10.41	1.15	12	0.85	1989.00	17966.00	74100	20230803	-72.06	15900	20240417	30.19	25200	-17.86	20240509	15900	30.19	20240417	74100	-72.06	20230803	15900	30.19	20240417	0.76	N	462520	500	59 억	34894	N	N	23	N	N
21	20240626	131341	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20800	-750	5	-3.48	1977411800	94329	18.08	21200	21350	20600	28000	15100	21550	20959.60	0.29	9370	23150	22350	21650	20850	20150	22750	21250	59	6450	500	13360	50	1	11855168	2466	10.46	1.16	12	0.80	1989.00	17966.00	74100	20230803	-71.93	15900	20240417	30.82	25200	-17.46	20240509	15900	30.82	20240417	74100	-71.93	20230803	15900	30.82	20240417	0.76	N	462520	500	59 억	34894	N	N	23	N	N
22	20240626	121339	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21150	-400	5	-1.86	1728389350	82389	15.79	21200	21350	20600	28000	15100	21550	20974.68	0.29	7180	23150	22350	21650	20850	20150	22750	21250	59	6450	500	13360	50	1	11855168	2507	10.63	1.18	12	0.69	1989.00	17966.00	74100	20230803	-71.46	15900	20240417	33.02	25200	-16.07	20240509	15900	33.02	20240417	74100	-71.46	20230803	15900	33.02	20240417	0.76	N	462520	500	59 억	34894	N	N	23	N	N
23	20240626	111342	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20900	-650	5	-3.02	1526135450	72768	13.95	21200	21350	20600	28000	15100	21550	20968.37	0.29	5987	23150	22350	21650	20850	20150	22750	21250	59	6450	500	13360	50	1	11855168	2478	10.51	1.16	12	0.61	1989.00	17966.00	74100	20230803	-71.79	15900	20240417	31.45	25200	-17.06	20240509	15900	31.45	20240417	74100	-71.79	20230803	15900	31.45	20240417	0.76	N	462520	500	59 억	34894	N	N	23	N	N
24	20240626	101339	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20750	-800	5	-3.71	1270357150	60517	11.60	21200	21350	20600	28000	15100	21550	20986.79	0.29	1481	23150	22350	21650	20850	20150	22750	21250	59	6450	500	13360	50	1	11855168	2460	10.43	1.15	12	0.51	1989.00	17966.00	74100	20230803	-72.00	15900	20240417	30.50	25200	-17.66	20240509	15900	30.50	20240417	74100	-72.00	20230803	15900	30.50	20240417	0.76	N	462520	500	59 억	34894	N	N	23	N	N
25	20240626	091343	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20850	-700	5	-3.25	666245000	31646	6.07	21200	21350	20850	28000	15100	21550	21044.56	0.29	-1194	23150	22350	21650	20850	20150	22750	21250	59	6450	500	13360	50	1	11855168	2472	10.48	1.16	12	0.27	1989.00	17966.00	74100	20230803	-71.86	15900	20240417	31.13	25200	-17.26	20240509	15900	31.13	20240417	74100	-71.86	20230803	15900	31.13	20240417	0.76	N	462520	500	59 억	34894	N	N	23	N	N
26	20240625	161338	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21550	-400	5	-1.82	11068277050	511921	24.80	21400	22450	20950	28500	15400	21950	21621.91	0.12	22372	26730	24340	21010	18620	15290	25535	19815	59	6550	500	13600	50	1	11855168	2555	10.83	1.20	12	4.32	1989.00	17966.00	74100	20230803	-70.92	15900	20240417	35.53	25200	-14.48	20240509	15900	35.53	20240417	74100	-70.92	20230803	15900	35.53	20240417	0.78	N	462520	500	59 억	14781	N	N	23	N	N
27	20240625	151336	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21400	-550	5	-2.51	10408540050	481243	23.31	21400	22450	20950	28500	15400	21950	21628.28	0.12	22665	26730	24340	21010	18620	15290	25535	19815	59	6550	500	13600	50	1	11855168	2537	10.76	1.19	12	4.06	1989.00	17966.00	74100	20230803	-71.12	15900	20240417	34.59	25200	-15.08	20240509	15900	34.59	20240417	74100	-71.12	20230803	15900	34.59	20240417	0.78	N	462520	500	59 억	14781	N	N	1	N	N
28	20240625	141339	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21300	-650	5	-2.96	9944035550	459445	22.26	21400	22450	20950	28500	15400	21950	21643.42	0.12	16350	26730	24340	21010	18620	15290	25535	19815	59	6550	500	13600	50	1	11855168	2525	10.71	1.19	12	3.88	1989.00	17966.00	74100	20230803	-71.26	15900	20240417	33.96	25200	-15.48	20240509	15900	33.96	20240417	74100	-71.26	20230803	15900	33.96	20240417	0.78	N	462520	500	59 억	14781	N	N	1	N	N
29	20240625	131340	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	20950	-1000	5	-4.56	9475305550	437427	21.19	21400	22450	20950	28500	15400	21950	21661.29	0.12	12485	26730	24340	21010	18620	15290	25535	19815	59	6550	500	13600	50	1	11855168	2484	10.53	1.17	12	3.69	1989.00	17966.00	74100	20230803	-71.73	15900	20240417	31.76	25200	-16.87	20240509	15900	31.76	20240417	74100	-71.73	20230803	15900	31.76	20240417	0.78	N	462520	500	59 억	14781	N	N	1	N	N
30	20240625	121342	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21350	-600	5	-2.73	7552955950	347752	16.85	21400	22450	21200	28500	15400	21950	21719.21	0.12	17230	26730	24340	21010	18620	15290	25535	19815	59	6550	500	13600	50	1	11855168	2531	10.73	1.19	12	2.93	1989.00	17966.00	74100	20230803	-71.19	15900	20240417	34.28	25200	-15.28	20240509	15900	34.28	20240417	74100	-71.19	20230803	15900	34.28	20240417	0.78	N	462520	500	59 억	14781	N	N	1	N	N
31	20240625	111341	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21450	-500	5	-2.28	7037449400	323667	15.68	21400	22450	21200	28500	15400	21950	21742.71	0.12	12049	26730	24340	21010	18620	15290	25535	19815	59	6550	500	13600	50	1	11855168	2543	10.78	1.19	12	2.73	1989.00	17966.00	74100	20230803	-71.05	15900	20240417	34.91	25200	-14.88	20240509	15900	34.91	20240417	74100	-71.05	20230803	15900	34.91	20240417	0.78	N	462520	500	59 억	14781	N	N	1	N	N
32	20240625	101339	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21600	-350	5	-1.59	6473882300	297672	14.42	21400	22450	21200	28500	15400	21950	21748.21	0.12	9427	26730	24340	21010	18620	15290	25535	19815	59	6550	500	13600	50	1	11855168	2561	10.86	1.20	12	2.51	1989.00	17966.00	74100	20230803	-70.85	15900	20240417	35.85	25200	-14.29	20240509	15900	35.85	20240417	74100	-70.85	20230803	15900	35.85	20240417	0.78	N	462520	500	59 억	14781	N	N	1	N	N
33	20240625	091338	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21850	-100	5	-0.46	3685525400	169797	8.23	21400	22350	21200	28500	15400	21950	21705.12	0.12	14065	26730	24340	21010	18620	15290	25535	19815	59	6550	500	13600	50	1	11855168	2590	10.99	1.22	12	1.43	1989.00	17966.00	74100	20230803	-70.51	15900	20240417	37.42	25200	-13.29	20240509	15900	37.42	20240417	74100	-70.51	20230803	15900	37.42	20240417	0.78	N	462520	500	59 억	14781	N	N	1	N	N
34	20240624	161338	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21950	3940	2	21.88	44259509290	2017894	19524.86	17920	23400	17680	23400	12610	18010	21934.06	0.21	-9873	18670	18340	18000	17670	17330	18505	17835	59	5390	500	11160	50	1	11855168	2602	11.04	1.22	12	17.02	1989.00	17966.00	74100	20230803	-70.38	15900	20240417	38.05	25200	-12.90	20240509	15900	38.05	20240417	74100	-70.38	20230803	15900	38.05	20240417	0.79	N	462520	500	59 억	24341	N	N	1	N	N
35	20240624	151333	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	23250	5240	2	29.09	37531848840	1723811	16679.35	17920	23350	17680	23400	12610	18010	21772.60	0.21	-11569	18670	18340	18000	17670	17330	18505	17835	59	5390	500	11160	50	1	11855168	2756	11.69	1.29	12	14.54	1989.00	17966.00	74100	20230803	-68.62	15900	20240417	46.23	25200	-7.74	20240509	15900	46.23	20240417	74100	-68.62	20230803	15900	46.23	20240417	0.79	N	462520	500	59 억	24341	N	N	4	N	N
36	20240624	141335	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21300	3290	2	18.27	22810899490	1062668	10282.23	17920	22800	17680	23400	12610	18010	21465.69	0.21	-12288	18670	18340	18000	17670	17330	18505	17835	59	5390	500	11160	50	1	11855168	2525	10.71	1.19	12	8.96	1989.00	17966.00	74100	20230803	-71.26	15900	20240417	33.96	25200	-15.48	20240509	15900	33.96	20240417	74100	-71.26	20230803	15900	33.96	20240417	0.79	N	462520	500	59 억	24341	N	N	4	N	N
37	20240624	131333	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	21950	3940	2	21.88	14324817290	671341	6495.80	17920	22800	17680	23400	12610	18010	21337.62	0.21	-11519	18670	18340	18000	17670	17330	18505	17835	59	5390	500	11160	50	1	11855168	2602	11.04	1.22	12	5.66	1989.00	17966.00	74100	20230803	-70.38	15900	20240417	38.05	25200	-12.90	20240509	15900	38.05	20240417	74100	-70.38	20230803	15900	38.05	20240417	0.79	N	462520	500	59 억	24341	N	N	4	N	N
38	20240624	121334	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18450	440	2	2.44	348116920	19061	184.43	17920	18550	17680	23400	12610	18010	18263.31	0.21	-293	18670	18340	18000	17670	17330	18505	17835	59	5390	500	11160	10	1	11855168	2187	9.28	1.03	12	0.16	1989.00	17966.00	74100	20230803	-75.10	15900	20240417	16.04	25200	-26.79	20240509	15900	16.04	20240417	74100	-75.10	20230803	15900	16.04	20240417	0.79	N	462520	500	59 억	24341	N	N	4	N	N
39	20240624	111336	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18290	280	2	1.55	204320190	11260	108.95	17920	18450	17680	23400	12610	18010	18145.67	0.21	-1906	18670	18340	18000	17670	17330	18505	17835	59	5390	500	11160	10	1	11855168	2168	9.20	1.02	12	0.09	1989.00	17966.00	74100	20230803	-75.32	15900	20240417	15.03	25200	-27.42	20240509	15900	15.03	20240417	74100	-75.32	20230803	15900	15.03	20240417	0.79	N	462520	500	59 억	24341	N	N	4	N	N
40	20240624	101335	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18200	190	2	1.05	120419490	6651	64.35	17920	18450	17680	23400	12610	18010	18105.47	0.21	517	18670	18340	18000	17670	17330	18505	17835	59	5390	500	11160	10	1	11855168	2158	9.15	1.01	12	0.06	1989.00	17966.00	74100	20230803	-75.44	15900	20240417	14.47	25200	-27.78	20240509	15900	14.47	20240417	74100	-75.44	20230803	15900	14.47	20240417	0.79	N	462520	500	59 억	24341	N	N	4	N	N
41	20240624	091335	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17750	-260	5	-1.44	20958970	1176	11.38	17920	18010	17740	23400	12610	18010	17822.25	0.21	-369	18670	18340	18000	17670	17330	18505	17835	59	5390	500	11160	10	1	11855168	2104	8.92	0.99	12	0.01	1989.00	17966.00	74100	20230803	-76.05	15900	20240417	11.64	25200	-29.56	20240509	15900	11.64	20240417	74100	-76.05	20230803	15900	11.64	20240417	0.79	N	462520	500	59 억	24341	N	N	4	N	N
42	20240621	161248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18010	190	2	1.07	182861570	10234	75.28	17660	18330	17660	23150	12480	17820	17866.66	0.21	-700	18153	17986	17833	17666	17513	17910	17590	59	5330	500	11040	10	1	11855168	2135	9.05	1.00	12	0.09	1989.00	17966.00	74100	20230803	-75.70	15900	20240417	13.27	25200	-28.53	20240509	15900	13.27	20240417	74100	-75.70	20230803	15900	13.27	20240417	0.82	N	462520	500	59 억	25059	N	N	4	N	N
43	20240621	151249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17740	-80	5	-0.45	166909190	9347	68.76	17660	18330	17660	23150	12480	17820	17856.98	0.21	-480	18153	17986	17833	17666	17513	17910	17590	59	5330	500	11040	10	1	11855168	2103	8.92	0.99	12	0.08	1989.00	17966.00	74100	20230803	-76.06	15900	20240417	11.57	25200	-29.60	20240509	15900	11.57	20240417	74100	-76.06	20230803	15900	11.57	20240417	0.82	N	462520	500	59 억	25059	N	N	18	N	N
44	20240621	141247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17950	130	2	0.73	122765390	6868	50.52	17660	18330	17660	23150	12480	17820	17874.98	0.21	-334	18153	17986	17833	17666	17513	17910	17590	59	5330	500	11040	10	1	11855168	2128	9.02	1.00	12	0.06	1989.00	17966.00	74100	20230803	-75.78	15900	20240417	12.89	25200	-28.77	20240509	15900	12.89	20240417	74100	-75.78	20230803	15900	12.89	20240417	0.82	N	462520	500	59 억	25059	N	N	18	N	N
45	20240621	131250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17970	150	2	0.84	99692580	5579	41.04	17660	18330	17660	23150	12480	17820	17869.26	0.21	388	18153	17986	17833	17666	17513	17910	17590	59	5330	500	11040	10	1	11855168	2130	9.03	1.00	12	0.05	1989.00	17966.00	74100	20230803	-75.75	15900	20240417	13.02	25200	-28.69	20240509	15900	13.02	20240417	74100	-75.75	20230803	15900	13.02	20240417	0.82	N	462520	500	59 억	25059	N	N	18	N	N
46	20240621	121251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17880	60	2	0.34	89870170	5029	36.99	17660	18330	17660	23150	12480	17820	17870.39	0.21	437	18153	17986	17833	17666	17513	17910	17590	59	5330	500	11040	10	1	11855168	2120	8.99	1.00	12	0.04	1989.00	17966.00	74100	20230803	-75.87	15900	20240417	12.45	25200	-29.05	20240509	15900	12.45	20240417	74100	-75.87	20230803	15900	12.45	20240417	0.82	N	462520	500	59 억	25059	N	N	18	N	N
47	20240621	111250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17900	80	2	0.45	88852800	4972	36.57	17660	18330	17660	23150	12480	17820	17870.64	0.21	439	18153	17986	17833	17666	17513	17910	17590	59	5330	500	11040	10	1	11855168	2122	9.00	1.00	12	0.04	1989.00	17966.00	74100	20230803	-75.84	15900	20240417	12.58	25200	-28.97	20240509	15900	12.58	20240417	74100	-75.84	20230803	15900	12.58	20240417	0.82	N	462520	500	59 억	25059	N	N	18	N	N
48	20240621	101246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17890	70	2	0.39	70754860	3958	29.12	17660	18330	17660	23150	12480	17820	17876.42	0.21	421	18153	17986	17833	17666	17513	17910	17590	59	5330	500	11040	10	1	11855168	2121	8.99	1.00	12	0.03	1989.00	17966.00	74100	20230803	-75.86	15900	20240417	12.52	25200	-29.01	20240509	15900	12.52	20240417	74100	-75.86	20230803	15900	12.52	20240417	0.82	N	462520	500	59 억	25059	N	N	18	N	N
49	20240621	091252	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18140	320	2	1.80	26737060	1507	11.09	17660	18330	17660	23150	12480	17820	17741.91	0.21	872	18153	17986	17833	17666	17513	17910	17590	59	5330	500	11040	10	1	11855168	2151	9.12	1.01	12	0.01	1989.00	17966.00	74100	20230803	-75.52	15900	20240417	14.09	25200	-28.02	20240509	15900	14.09	20240417	74100	-75.52	20230803	15900	14.09	20240417	0.82	N	462520	500	59 억	25059	N	N	18	N	N
50	20240620	161243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17820	-280	5	-1.55	227854260	12787	56.39	17920	18000	17680	23500	12670	18100	17819.21	0.22	-453	18800	18450	18020	17670	17240	18235	17455	59	5400	500	11220	10	1	11855168	2113	8.96	0.99	12	0.11	1989.00	17966.00	74100	20230803	-75.95	15900	20240417	12.08	25200	-29.29	20240509	15900	12.08	20240417	74100	-75.95	20230803	15900	12.08	20240417	0.87	N	462520	500	59 억	25504	N	N	18	N	N
51	20240620	151240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17810	-290	5	-1.60	219885510	12340	54.42	17920	18000	17680	23500	12670	18100	17818.92	0.22	-571	18800	18450	18020	17670	17240	18235	17455	59	5400	500	11220	10	1	11855168	2111	8.95	0.99	12	0.10	1989.00	17966.00	74100	20230803	-75.96	15900	20240417	12.01	25200	-29.33	20240509	15900	12.01	20240417	74100	-75.96	20230803	15900	12.01	20240417	0.87	N	462520	500	59 억	25504	N	N	18	N	N
52	20240620	141245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17790	-310	5	-1.71	185494680	10408	45.90	17920	18000	17680	23500	12670	18100	17822.32	0.22	-1291	18800	18450	18020	17670	17240	18235	17455	59	5400	500	11220	10	1	11855168	2109	8.94	0.99	12	0.09	1989.00	17966.00	74100	20230803	-75.99	15900	20240417	11.89	25200	-29.40	20240509	15900	11.89	20240417	74100	-75.99	20230803	15900	11.89	20240417	0.87	N	462520	500	59 억	25504	N	N	18	N	N
53	20240620	131244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17690	-410	5	-2.27	165786670	9299	41.01	17920	18000	17680	23500	12670	18100	17828.44	0.22	-1391	18800	18450	18020	17670	17240	18235	17455	59	5400	500	11220	10	1	11855168	2097	8.89	0.98	12	0.08	1989.00	17966.00	74100	20230803	-76.13	15900	20240417	11.26	25200	-29.80	20240509	15900	11.26	20240417	74100	-76.13	20230803	15900	11.26	20240417	0.87	N	462520	500	59 억	25504	N	N	18	N	N
54	20240620	121244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17770	-330	5	-1.82	119440050	6685	29.48	17920	18000	17760	23500	12670	18100	17866.87	0.22	-1160	18800	18450	18020	17670	17240	18235	17455	59	5400	500	11220	10	1	11855168	2107	8.93	0.99	12	0.06	1989.00	17966.00	74100	20230803	-76.02	15900	20240417	11.76	25200	-29.48	20240509	15900	11.76	20240417	74100	-76.02	20230803	15900	11.76	20240417	0.87	N	462520	500	59 억	25504	N	N	18	N	N
55	20240620	111244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17800	-300	5	-1.66	93629200	5234	23.08	17920	18000	17800	23500	12670	18100	17888.65	0.22	-211	18800	18450	18020	17670	17240	18235	17455	59	5400	500	11220	10	1	11855168	2110	8.95	0.99	12	0.04	1989.00	17966.00	74100	20230803	-75.98	15900	20240417	11.95	25200	-29.37	20240509	15900	11.95	20240417	74100	-75.98	20230803	15900	11.95	20240417	0.87	N	462520	500	59 억	25504	N	N	18	N	N
56	20240620	101245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17970	-130	5	-0.72	51231170	2860	12.61	17920	18000	17850	23500	12670	18100	17913.00	0.22	-210	18800	18450	18020	17670	17240	18235	17455	59	5400	500	11220	10	1	11855168	2130	9.03	1.00	12	0.02	1989.00	17966.00	74100	20230803	-75.75	15900	20240417	13.02	25200	-28.69	20240509	15900	13.02	20240417	74100	-75.75	20230803	15900	13.02	20240417	0.87	N	462520	500	59 억	25504	N	N	18	N	N
57	20240620	091251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17910	-190	5	-1.05	11341370	633	2.79	17920	17990	17880	23500	12670	18100	17916.86	0.22	31	18800	18450	18020	17670	17240	18235	17455	59	5400	500	11220	10	1	11855168	2123	9.00	1.00	12	0.01	1989.00	17966.00	74100	20230803	-75.83	15900	20240417	12.64	25200	-28.93	20240509	15900	12.64	20240417	74100	-75.83	20230803	15900	12.64	20240417	0.87	N	462520	500	59 억	25504	N	N	18	N	N
58	20240619	161238	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18100	-20	5	-0.11	396436760	22264	65.53	18160	18370	17590	23550	12690	18120	17806.17	0.25	-3710	18693	18406	18153	17866	17613	18280	17740	59	5430	500	11230	10	1	11855168	2146	9.10	1.01	12	0.19	1989.00	17966.00	74100	20230803	-75.57	15900	20240417	13.84	25200	-28.17	20240509	15900	13.84	20240417	74100	-75.57	20230803	15900	13.84	20240417	0.86	N	462520	500	59 억	29119	N	N	18	N	N
59	20240619	151239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17610	-510	5	-2.81	346514660	19475	57.32	18160	18370	17590	23550	12690	18120	17792.79	0.25	-3298	18693	18406	18153	17866	17613	18280	17740	59	5430	500	11230	10	1	11855168	2088	8.85	0.98	12	0.16	1989.00	17966.00	74100	20230803	-76.23	15900	20240417	10.75	25200	-30.12	20240509	15900	10.75	20240417	74100	-76.23	20230803	15900	10.75	20240417	0.86	N	462520	500	59 억	29119	N	N	8	N	N
60	20240619	141248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17610	-510	5	-2.81	324096250	18203	53.58	18160	18370	17590	23550	12690	18120	17804.55	0.25	-3184	18693	18406	18153	17866	17613	18280	17740	59	5430	500	11230	10	1	11855168	2088	8.85	0.98	12	0.15	1989.00	17966.00	74100	20230803	-76.23	15900	20240417	10.75	25200	-30.12	20240509	15900	10.75	20240417	74100	-76.23	20230803	15900	10.75	20240417	0.86	N	462520	500	59 억	29119	N	N	8	N	N
61	20240619	131235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17610	-510	5	-2.81	291559110	16356	48.14	18160	18370	17590	23550	12690	18120	17825.82	0.25	-3248	18693	18406	18153	17866	17613	18280	17740	59	5430	500	11230	10	1	11855168	2088	8.85	0.98	12	0.14	1989.00	17966.00	74100	20230803	-76.23	15900	20240417	10.75	25200	-30.12	20240509	15900	10.75	20240417	74100	-76.23	20230803	15900	10.75	20240417	0.86	N	462520	500	59 억	29119	N	N	8	N	N
62	20240619	121235	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17770	-350	5	-1.93	206895800	11559	34.02	18160	18370	17710	23550	12690	18120	17899.11	0.25	-2341	18693	18406	18153	17866	17613	18280	17740	59	5430	500	11230	10	1	11855168	2107	8.93	0.99	12	0.10	1989.00	17966.00	74100	20230803	-76.02	15900	20240417	11.76	25200	-29.48	20240509	15900	11.76	20240417	74100	-76.02	20230803	15900	11.76	20240417	0.86	N	462520	500	59 억	29119	N	N	8	N	N
63	20240619	111239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17740	-380	5	-2.10	166282470	9273	27.29	18160	18370	17740	23550	12690	18120	17931.90	0.25	-1027	18693	18406	18153	17866	17613	18280	17740	59	5430	500	11230	10	1	11855168	2103	8.92	0.99	12	0.08	1989.00	17966.00	74100	20230803	-76.06	15900	20240417	11.57	25200	-29.60	20240509	15900	11.57	20240417	74100	-76.06	20230803	15900	11.57	20240417	0.86	N	462520	500	59 억	29119	N	N	8	N	N
64	20240619	101243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17990	-130	5	-0.72	79210860	4395	12.94	18160	18370	17910	23550	12690	18120	18022.95	0.25	-613	18693	18406	18153	17866	17613	18280	17740	59	5430	500	11230	10	1	11855168	2133	9.04	1.00	12	0.04	1989.00	17966.00	74100	20230803	-75.72	15900	20240417	13.14	25200	-28.61	20240509	15900	13.14	20240417	74100	-75.72	20230803	15900	13.14	20240417	0.86	N	462520	500	59 억	29119	N	N	8	N	N
65	20240619	091247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18060	-60	5	-0.33	28079030	1550	4.56	18160	18370	18000	23550	12690	18120	18115.50	0.25	-1139	18693	18406	18153	17866	17613	18280	17740	59	5430	500	11230	10	1	11855168	2141	9.08	1.01	12	0.01	1989.00	17966.00	74100	20230803	-75.63	15900	20240417	13.58	25200	-28.33	20240509	15900	13.58	20240417	74100	-75.63	20230803	15900	13.58	20240417	0.86	N	462520	500	59 억	29119	N	N	8	N	N
66	20240618	161232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18120	-370	5	-2.00	609616940	33711	278.07	18390	18440	17900	24000	12950	18490	18083.62	0.18	8007	19050	18770	18630	18350	18210	18700	18280	59	5510	500	11460	10	1	11855168	2148	9.11	1.01	12	0.28	1989.00	17966.00	74100	20230803	-75.55	15900	20240417	13.96	25200	-28.10	20240509	15900	13.96	20240417	74100	-75.55	20230803	15900	13.96	20240417	0.86	N	462520	500	59 억	21127	N	N	8	N	N
67	20240618	151232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18020	-470	5	-2.54	497178260	27468	226.58	18390	18440	17900	24000	12950	18490	18100.27	0.18	2640	19050	18770	18630	18350	18210	18700	18280	59	5510	500	11460	10	1	11855168	2136	9.06	1.00	12	0.23	1989.00	17966.00	74100	20230803	-75.68	15900	20240417	13.33	25200	-28.49	20240509	15900	13.33	20240417	74100	-75.68	20230803	15900	13.33	20240417	0.86	N	462520	500	59 억	21127	N	N	4	N	N
68	20240618	141236	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18040	-450	5	-2.43	450992520	24909	205.47	18390	18440	17900	24000	12950	18490	18105.61	0.18	1294	19050	18770	18630	18350	18210	18700	18280	59	5510	500	11460	10	1	11855168	2139	9.07	1.00	12	0.21	1989.00	17966.00	74100	20230803	-75.65	15900	20240417	13.46	25200	-28.41	20240509	15900	13.46	20240417	74100	-75.65	20230803	15900	13.46	20240417	0.86	N	462520	500	59 억	21127	N	N	4	N	N
69	20240618	131236	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17980	-510	5	-2.76	433383150	23933	197.42	18390	18440	17900	24000	12950	18490	18108.18	0.18	992	19050	18770	18630	18350	18210	18700	18280	59	5510	500	11460	10	1	11855168	2132	9.04	1.00	12	0.20	1989.00	17966.00	74100	20230803	-75.74	15900	20240417	13.08	25200	-28.65	20240509	15900	13.08	20240417	74100	-75.74	20230803	15900	13.08	20240417	0.86	N	462520	500	59 억	21127	N	N	4	N	N
70	20240618	121232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18090	-400	5	-2.16	395931430	21849	180.23	18390	18440	17900	24000	12950	18490	18121.26	0.18	834	19050	18770	18630	18350	18210	18700	18280	59	5510	500	11460	10	1	11855168	2145	9.10	1.01	12	0.18	1989.00	17966.00	74100	20230803	-75.59	15900	20240417	13.77	25200	-28.21	20240509	15900	13.77	20240417	74100	-75.59	20230803	15900	13.77	20240417	0.86	N	462520	500	59 억	21127	N	N	4	N	N
71	20240618	111233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17960	-530	5	-2.87	303341950	16714	137.87	18390	18440	17940	24000	12950	18490	18148.97	0.18	352	19050	18770	18630	18350	18210	18700	18280	59	5510	500	11460	10	1	11855168	2129	9.03	1.00	12	0.14	1989.00	17966.00	74100	20230803	-75.76	15900	20240417	12.96	25200	-28.73	20240509	15900	12.96	20240417	74100	-75.76	20230803	15900	12.96	20240417	0.86	N	462520	500	59 억	21127	N	N	4	N	N
72	20240618	101232	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18150	-340	5	-1.84	165814940	9087	74.96	18390	18440	18050	24000	12950	18490	18247.49	0.18	-1096	19050	18770	18630	18350	18210	18700	18280	59	5510	500	11460	10	1	11855168	2152	9.13	1.01	12	0.08	1989.00	17966.00	74100	20230803	-75.51	15900	20240417	14.15	25200	-27.98	20240509	15900	14.15	20240417	74100	-75.51	20230803	15900	14.15	20240417	0.86	N	462520	500	59 억	21127	N	N	4	N	N
73	20240618	091242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18360	-130	5	-0.70	10800660	588	4.85	18390	18400	18340	24000	12950	18490	18368.47	0.18	133	19050	18770	18630	18350	18210	18700	18280	59	5510	500	11460	10	1	11855168	2177	9.23	1.02	12	0.00	1989.00	17966.00	74100	20230803	-75.22	15900	20240417	15.47	25200	-27.14	20240509	15900	15.47	20240417	74100	-75.22	20230803	15900	15.47	20240417	0.86	N	462520	500	59 억	21127	N	N	4	N	N
74	20240617	161221	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18490	-220	5	-1.18	224056700	12057	52.18	18680	18910	18490	24300	13100	18710	18583.10	0.18	-259	19436	19072	18836	18472	18236	18955	18355	59	5590	500	11600	10	1	11855168	2192	9.30	1.03	12	0.10	1989.00	17966.00	74100	20230803	-75.05	15900	20240417	16.29	25200	-26.63	20240509	15900	16.29	20240417	74100	-75.05	20230803	15900	16.29	20240417	0.87	N	462520	500	59 억	21494	N	N	4	N	N
75	20240617	151230	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18530	-180	5	-0.96	154752650	8312	35.97	18680	18910	18520	24300	13100	18710	18617.97	0.18	348	19436	19072	18836	18472	18236	18955	18355	59	5590	500	11600	10	1	11855168	2197	9.32	1.03	12	0.07	1989.00	17966.00	74100	20230803	-74.99	15900	20240417	16.54	25200	-26.47	20240509	15900	16.54	20240417	74100	-74.99	20230803	15900	16.54	20240417	0.87	N	462520	500	59 억	21494	N	N	8	N	N
76	20240617	141219	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18580	-130	5	-0.69	124444960	6678	28.90	18680	18910	18520	24300	13100	18710	18635.05	0.18	275	19436	19072	18836	18472	18236	18955	18355	59	5590	500	11600	10	1	11855168	2203	9.34	1.03	12	0.06	1989.00	17966.00	74100	20230803	-74.93	15900	20240417	16.86	25200	-26.27	20240509	15900	16.86	20240417	74100	-74.93	20230803	15900	16.86	20240417	0.87	N	462520	500	59 억	21494	N	N	8	N	N
77	20240617	131217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18530	-180	5	-0.96	119178010	6394	27.67	18680	18910	18520	24300	13100	18710	18639.03	0.18	313	19436	19072	18836	18472	18236	18955	18355	59	5590	500	11600	10	1	11855168	2197	9.32	1.03	12	0.05	1989.00	17966.00	74100	20230803	-74.99	15900	20240417	16.54	25200	-26.47	20240509	15900	16.54	20240417	74100	-74.99	20230803	15900	16.54	20240417	0.87	N	462520	500	59 억	21494	N	N	8	N	N
78	20240617	121218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18610	-100	5	-0.53	115194290	6179	26.74	18680	18910	18520	24300	13100	18710	18642.86	0.18	290	19436	19072	18836	18472	18236	18955	18355	59	5590	500	11600	10	1	11855168	2206	9.36	1.04	12	0.05	1989.00	17966.00	74100	20230803	-74.89	15900	20240417	17.04	25200	-26.15	20240509	15900	17.04	20240417	74100	-74.89	20230803	15900	17.04	20240417	0.87	N	462520	500	59 억	21494	N	N	8	N	N
79	20240617	111208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18650	-60	5	-0.32	69392870	3712	16.07	18680	18910	18570	24300	13100	18710	18694.20	0.18	446	19436	19072	18836	18472	18236	18955	18355	59	5590	500	11600	10	1	11855168	2211	9.38	1.04	12	0.03	1989.00	17966.00	74100	20230803	-74.83	15900	20240417	17.30	25200	-25.99	20240509	15900	17.30	20240417	74100	-74.83	20230803	15900	17.30	20240417	0.87	N	462520	500	59 억	21494	N	N	8	N	N
80	20240617	101210	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18700	-10	5	-0.05	46346430	2480	10.73	18680	18910	18570	24300	13100	18710	18688.07	0.18	387	19436	19072	18836	18472	18236	18955	18355	59	5590	500	11600	10	1	11855168	2217	9.40	1.04	12	0.02	1989.00	17966.00	74100	20230803	-74.76	15900	20240417	17.61	25200	-25.79	20240509	15900	17.61	20240417	74100	-74.76	20230803	15900	17.61	20240417	0.87	N	462520	500	59 억	21494	N	N	8	N	N
81	20240617	091213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18670	-40	5	-0.21	13290740	712	3.08	18680	18910	18570	24300	13100	18710	18666.71	0.18	271	19436	19072	18836	18472	18236	18955	18355	59	5590	500	11600	10	1	11855168	2213	9.39	1.04	12	0.01	1989.00	17966.00	74100	20230803	-74.80	15900	20240417	17.42	25200	-25.91	20240509	15900	17.42	20240417	74100	-74.80	20230803	15900	17.42	20240417	0.87	N	462520	500	59 억	21494	N	N	8	N	N
82	20240614	161027	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18710	-330	5	-1.73	432613990	23103	225.29	19040	19200	18600	24750	13330	19040	18725.45	0.21	-3634	19293	19166	19073	18946	18853	19230	19010	59	5710	500	11800	10	1	11855168	2218	9.41	1.04	12	0.19	1989.00	17966.00	74100	20230803	-74.75	15900	20240417	17.67	25200	-25.75	20240509	15900	17.67	20240417	74100	-74.75	20230803	15900	17.67	20240417	0.87	N	462520	500	59 억	24757	N	N	8	N	N
83	20240614	151031	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18670	-370	5	-1.94	382662710	20424	199.16	19040	19200	18600	24750	13330	19040	18735.93	0.21	-2664	19293	19166	19073	18946	18853	19230	19010	59	5710	500	11800	10	1	11855168	2213	9.39	1.04	12	0.17	1989.00	17966.00	74100	20230803	-74.80	15900	20240417	17.42	25200	-25.91	20240509	15900	17.42	20240417	74100	-74.80	20230803	15900	17.42	20240417	0.87	N	462520	500	59 억	24757	N	N	12	N	N
84	20240614	141029	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18670	-370	5	-1.94	344011140	18353	178.97	19040	19200	18600	24750	13330	19040	18744.14	0.21	-2657	19293	19166	19073	18946	18853	19230	19010	59	5710	500	11800	10	1	11855168	2213	9.39	1.04	12	0.15	1989.00	17966.00	74100	20230803	-74.80	15900	20240417	17.42	25200	-25.91	20240509	15900	17.42	20240417	74100	-74.80	20230803	15900	17.42	20240417	0.87	N	462520	500	59 억	24757	N	N	12	N	N
85	20240614	131031	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18670	-370	5	-1.94	277584510	14796	144.28	19040	19200	18600	24750	13330	19040	18760.78	0.21	-2758	19293	19166	19073	18946	18853	19230	19010	59	5710	500	11800	10	1	11855168	2213	9.39	1.04	12	0.12	1989.00	17966.00	74100	20230803	-74.80	15900	20240417	17.42	25200	-25.91	20240509	15900	17.42	20240417	74100	-74.80	20230803	15900	17.42	20240417	0.87	N	462520	500	59 억	24757	N	N	12	N	N
86	20240614	121038	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18730	-310	5	-1.63	252849130	13474	131.39	19040	19200	18600	24750	13330	19040	18765.71	0.21	-2758	19293	19166	19073	18946	18853	19230	19010	59	5710	500	11800	10	1	11855168	2220	9.42	1.04	12	0.11	1989.00	17966.00	74100	20230803	-74.72	15900	20240417	17.80	25200	-25.67	20240509	15900	17.80	20240417	74100	-74.72	20230803	15900	17.80	20240417	0.87	N	462520	500	59 억	24757	N	N	12	N	N
87	20240614	111158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18740	-300	5	-1.58	217555600	11586	112.98	19040	19200	18600	24750	13330	19040	18777.46	0.21	-2562	19293	19166	19073	18946	18853	19230	19010	59	5710	500	11800	10	1	11855168	2222	9.42	1.04	12	0.10	1989.00	17966.00	74100	20230803	-74.71	15900	20240417	17.86	25200	-25.63	20240509	15900	17.86	20240417	74100	-74.71	20230803	15900	17.86	20240417	0.87	N	462520	500	59 억	24757	N	N	12	N	N
88	20240614	101157	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18670	-370	5	-1.94	147782170	7853	76.58	19040	19200	18600	24750	13330	19040	18818.56	0.21	-3496	19293	19166	19073	18946	18853	19230	19010	59	5710	500	11800	10	1	11855168	2213	9.39	1.04	12	0.07	1989.00	17966.00	74100	20230803	-74.80	15900	20240417	17.42	25200	-25.91	20240509	15900	17.42	20240417	74100	-74.80	20230803	15900	17.42	20240417	0.87	N	462520	500	59 억	24757	N	N	12	N	N
89	20240614	091203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18890	-150	5	-0.79	20827510	1096	10.69	19040	19200	18890	24750	13330	19040	19003.20	0.21	-344	19293	19166	19073	18946	18853	19230	19010	59	5710	500	11800	10	1	11855168	2239	9.50	1.05	12	0.01	1989.00	17966.00	74100	20230803	-74.51	15900	20240417	18.81	25200	-25.04	20240509	15900	18.81	20240417	74100	-74.51	20230803	15900	18.81	20240417	0.87	N	462520	500	59 억	24757	N	N	12	N	N
90	20240613	161143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19040	40	2	0.21	193956740	10188	62.43	19010	19200	18980	24700	13300	19000	19037.76	0.22	-664	19380	19190	19010	18820	18640	19285	18915	59	5700	500	11780	10	1	11855168	2257	9.57	1.06	12	0.09	1989.00	17966.00	74100	20230803	-74.30	15900	20240417	19.75	25200	-24.44	20240509	15900	19.75	20240417	74100	-74.30	20230803	15900	19.75	20240417	0.88	N	462520	500	59 억	25508	N	N	12	N	N
91	20240613	151203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19080	80	2	0.42	180361010	9473	58.05	19010	19200	18980	24700	13300	19000	19039.48	0.22	-592	19380	19190	19010	18820	18640	19285	18915	59	5700	500	11780	10	1	11855168	2262	9.59	1.06	12	0.08	1989.00	17966.00	74100	20230803	-74.25	15900	20240417	20.00	25200	-24.29	20240509	15900	20.00	20240417	74100	-74.25	20230803	15900	20.00	20240417	0.88	N	462520	500	59 억	25508	N	N	1	N	N
92	20240613	141151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18990	-10	5	-0.05	154452160	8114	49.72	19010	19200	18980	24700	13300	19000	19035.27	0.22	-311	19380	19190	19010	18820	18640	19285	18915	59	5700	500	11780	10	1	11855168	2251	9.55	1.06	12	0.07	1989.00	17966.00	74100	20230803	-74.37	15900	20240417	19.43	25200	-24.64	20240509	15900	19.43	20240417	74100	-74.37	20230803	15900	19.43	20240417	0.88	N	462520	500	59 억	25508	N	N	1	N	N
93	20240613	131151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19110	110	2	0.58	116686710	6128	37.55	19010	19200	18980	24700	13300	19000	19041.56	0.22	35	19380	19190	19010	18820	18640	19285	18915	59	5700	500	11780	10	1	11855168	2266	9.61	1.06	12	0.05	1989.00	17966.00	74100	20230803	-74.21	15900	20240417	20.19	25200	-24.17	20240509	15900	20.19	20240417	74100	-74.21	20230803	15900	20.19	20240417	0.88	N	462520	500	59 억	25508	N	N	1	N	N
94	20240613	121152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19000	0	3	0.00	96780800	5081	31.14	19010	19200	18980	24700	13300	19000	19047.59	0.22	37	19380	19190	19010	18820	18640	19285	18915	59	5700	500	11780	10	1	11855168	2252	9.55	1.06	12	0.04	1989.00	17966.00	74100	20230803	-74.36	15900	20240417	19.50	25200	-24.60	20240509	15900	19.50	20240417	74100	-74.36	20230803	15900	19.50	20240417	0.88	N	462520	500	59 억	25508	N	N	1	N	N
95	20240613	111147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19050	50	2	0.26	85107970	4468	27.38	19010	19200	18980	24700	13300	19000	19048.34	0.22	-46	19380	19190	19010	18820	18640	19285	18915	59	5700	500	11780	10	1	11855168	2258	9.58	1.06	12	0.04	1989.00	17966.00	74100	20230803	-74.29	15900	20240417	19.81	25200	-24.40	20240509	15900	19.81	20240417	74100	-74.29	20230803	15900	19.81	20240417	0.88	N	462520	500	59 억	25508	N	N	1	N	N
96	20240613	101145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19040	40	2	0.21	48981090	2574	15.77	19010	19200	18980	24700	13300	19000	19029.17	0.22	-245	19380	19190	19010	18820	18640	19285	18915	59	5700	500	11780	10	1	11855168	2257	9.57	1.06	12	0.02	1989.00	17966.00	74100	20230803	-74.30	15900	20240417	19.75	25200	-24.44	20240509	15900	19.75	20240417	74100	-74.30	20230803	15900	19.75	20240417	0.88	N	462520	500	59 억	25508	N	N	1	N	N
97	20240613	091154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19200	200	2	1.05	10317040	542	3.32	19010	19200	19000	24700	13300	19000	19035.13	0.22	35	19380	19190	19010	18820	18640	19285	18915	59	5700	500	11780	10	1	11855168	2276	9.65	1.07	12	0.00	1989.00	17966.00	74100	20230803	-74.09	15900	20240417	20.75	25200	-23.81	20240509	15900	20.75	20240417	74100	-74.09	20230803	15900	20.75	20240417	0.88	N	462520	500	59 억	25508	N	N	1	N	N
98	20240612	161134	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19000	50	2	0.26	301556300	15852	75.20	18950	19200	18830	24600	13270	18950	19023.30	0.21	831	19496	19222	18866	18592	18236	19360	18730	59	5650	500	11740	10	1	11855168	2252	9.55	1.06	12	0.13	1989.00	17966.00	74100	20230803	-74.36	15900	20240417	19.50	25200	-24.60	20240509	15900	19.50	20240417	74100	-74.36	20230803	15900	19.50	20240417	0.87	N	462520	500	59 억	24681	N	N	1	N	N
99	20240612	151147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18960	10	2	0.05	279719470	14701	69.74	18950	19200	18830	24600	13270	18950	19027.24	0.21	970	19496	19222	18866	18592	18236	19360	18730	59	5650	500	11740	10	1	11855168	2248	9.53	1.06	12	0.12	1989.00	17966.00	74100	20230803	-74.41	15900	20240417	19.25	25200	-24.76	20240509	15900	19.25	20240417	74100	-74.41	20230803	15900	19.25	20240417	0.87	N	462520	500	59 억	24681	N	N	5	N	N
100	20240612	141141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18970	20	2	0.11	226641280	11902	56.46	18950	19200	18830	24600	13270	18950	19042.29	0.21	1076	19496	19222	18866	18592	18236	19360	18730	59	5650	500	11740	10	1	11855168	2249	9.54	1.06	12	0.10	1989.00	17966.00	74100	20230803	-74.40	15900	20240417	19.31	25200	-24.72	20240509	15900	19.31	20240417	74100	-74.40	20230803	15900	19.31	20240417	0.87	N	462520	500	59 억	24681	N	N	5	N	N
101	20240612	131142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19050	100	2	0.53	206343980	10834	51.39	18950	19200	18830	24600	13270	18950	19045.96	0.21	980	19496	19222	18866	18592	18236	19360	18730	59	5650	500	11740	10	1	11855168	2258	9.58	1.06	12	0.09	1989.00	17966.00	74100	20230803	-74.29	15900	20240417	19.81	25200	-24.40	20240509	15900	19.81	20240417	74100	-74.29	20230803	15900	19.81	20240417	0.87	N	462520	500	59 억	24681	N	N	5	N	N
102	20240612	121140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18960	10	2	0.05	190297750	9989	47.38	18950	19200	18830	24600	13270	18950	19050.73	0.21	704	19496	19222	18866	18592	18236	19360	18730	59	5650	500	11740	10	1	11855168	2248	9.53	1.06	12	0.08	1989.00	17966.00	74100	20230803	-74.41	15900	20240417	19.25	25200	-24.76	20240509	15900	19.25	20240417	74100	-74.41	20230803	15900	19.25	20240417	0.87	N	462520	500	59 억	24681	N	N	5	N	N
103	20240612	111138	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19080	130	2	0.69	169228500	8879	42.12	18950	19200	18830	24600	13270	18950	19059.41	0.21	666	19496	19222	18866	18592	18236	19360	18730	59	5650	500	11740	10	1	11855168	2262	9.59	1.06	12	0.07	1989.00	17966.00	74100	20230803	-74.25	15900	20240417	20.00	25200	-24.29	20240509	15900	20.00	20240417	74100	-74.25	20230803	15900	20.00	20240417	0.87	N	462520	500	59 억	24681	N	N	5	N	N
104	20240612	101141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19060	110	2	0.58	129001550	6764	32.09	18950	19200	18830	24600	13270	18950	19071.78	0.21	446	19496	19222	18866	18592	18236	19360	18730	59	5650	500	11740	10	1	11855168	2260	9.58	1.06	12	0.06	1989.00	17966.00	74100	20230803	-74.28	15900	20240417	19.87	25200	-24.37	20240509	15900	19.87	20240417	74100	-74.28	20230803	15900	19.87	20240417	0.87	N	462520	500	59 억	24681	N	N	5	N	N
105	20240612	091143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19100	150	2	0.79	47796170	2516	11.93	18950	19150	18830	24600	13270	18950	18996.89	0.21	259	19496	19222	18866	18592	18236	19360	18730	59	5650	500	11740	10	1	11855168	2264	9.60	1.06	12	0.02	1989.00	17966.00	74100	20230803	-74.22	15900	20240417	20.13	25200	-24.21	20240509	15900	20.13	20240417	74100	-74.22	20230803	15900	20.13	20240417	0.87	N	462520	500	59 억	24681	N	N	5	N	N
106	20240610	161130	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18730	-370	5	-1.94	349865690	18570	69.25	19020	19100	18720	24800	13370	19100	18841.49	0.20	-98	19906	19502	19156	18752	18406	19705	18955	59	5700	500	11840	10	1	11855168	2220	9.42	1.04	12	0.16	1989.00	17966.00	74100	20230803	-74.72	15900	20240417	17.80	25200	-25.67	20240509	15900	17.80	20240417	74100	-74.72	20230803	15900	17.80	20240417	0.80	N	462520	500	59 억	23664	N	N	7	N	N
107	20240610	151140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18790	-310	5	-1.62	303148620	16077	59.95	19020	19100	18730	24800	13370	19100	18856.04	0.20	343	19906	19502	19156	18752	18406	19705	18955	59	5700	500	11840	10	1	11855168	2228	9.45	1.05	12	0.14	1989.00	17966.00	74100	20230803	-74.64	15900	20240417	18.18	25200	-25.44	20240509	15900	18.18	20240417	74100	-74.64	20230803	15900	18.18	20240417	0.80	N	462520	500	59 억	23664	N	N	2	N	N
108	20240610	141135	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18780	-320	5	-1.68	244615090	12964	48.34	19020	19100	18730	24800	13370	19100	18868.80	0.20	-400	19906	19502	19156	18752	18406	19705	18955	59	5700	500	11840	10	1	11855168	2226	9.44	1.05	12	0.11	1989.00	17966.00	74100	20230803	-74.66	15900	20240417	18.11	25200	-25.48	20240509	15900	18.11	20240417	74100	-74.66	20230803	15900	18.11	20240417	0.80	N	462520	500	59 억	23664	N	N	2	N	N
109	20240610	131132	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18920	-180	5	-0.94	204519750	10834	40.40	19020	19100	18730	24800	13370	19100	18877.58	0.20	-1267	19906	19502	19156	18752	18406	19705	18955	59	5700	500	11840	10	1	11855168	2243	9.51	1.05	12	0.09	1989.00	17966.00	74100	20230803	-74.47	15900	20240417	18.99	25200	-24.92	20240509	15900	18.99	20240417	74100	-74.47	20230803	15900	18.99	20240417	0.80	N	462520	500	59 억	23664	N	N	2	N	N
110	20240610	121133	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18750	-350	5	-1.83	176565360	9345	34.85	19020	19100	18740	24800	13370	19100	18894.10	0.20	-1368	19906	19502	19156	18752	18406	19705	18955	59	5700	500	11840	10	1	11855168	2223	9.43	1.04	12	0.08	1989.00	17966.00	74100	20230803	-74.70	15900	20240417	17.92	25200	-25.60	20240509	15900	17.92	20240417	74100	-74.70	20230803	15900	17.92	20240417	0.80	N	462520	500	59 억	23664	N	N	2	N	N
111	20240610	111137	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18850	-250	5	-1.31	112625490	5942	22.16	19020	19100	18830	24800	13370	19100	18954.14	0.20	-1124	19906	19502	19156	18752	18406	19705	18955	59	5700	500	11840	10	1	11855168	2235	9.48	1.05	12	0.05	1989.00	17966.00	74100	20230803	-74.56	15900	20240417	18.55	25200	-25.20	20240509	15900	18.55	20240417	74100	-74.56	20230803	15900	18.55	20240417	0.80	N	462520	500	59 억	23664	N	N	2	N	N
112	20240610	101133	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19100	0	3	0.00	84353860	4444	16.57	19020	19100	18830	24800	13370	19100	18981.52	0.20	-989	19906	19502	19156	18752	18406	19705	18955	59	5700	500	11840	10	1	11855168	2264	9.60	1.06	12	0.04	1989.00	17966.00	74100	20230803	-74.22	15900	20240417	20.13	25200	-24.21	20240509	15900	20.13	20240417	74100	-74.22	20230803	15900	20.13	20240417	0.80	N	462520	500	59 억	23664	N	N	2	N	N
113	20240610	091139	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18990	-110	5	-0.58	20521320	1080	4.03	19020	19100	18960	24800	13370	19100	19001.22	0.20	-629	19906	19502	19156	18752	18406	19705	18955	59	5700	500	11840	10	1	11855168	2251	9.55	1.06	12	0.01	1989.00	17966.00	74100	20230803	-74.37	15900	20240417	19.43	25200	-24.64	20240509	15900	19.43	20240417	74100	-74.37	20230803	15900	19.43	20240417	0.80	N	462520	500	59 억	23664	N	N	2	N	N
114	20240607	161208	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19100	270	2	1.43	508715830	26577	64.86	18830	19560	18810	24450	13190	18830	19141.59	0.20	-255	19950	19390	18770	18210	17590	19670	18490	59	5620	500	11670	10	1	11855168	2264	9.60	1.06	12	0.22	1989.00	17966.00	74100	20230803	-74.22	15900	20240417	20.13	25200	-24.21	20240509	15900	20.13	20240417	74100	-74.22	20230803	15900	20.13	20240417	0.80	N	462520	500	59 억	23937	N	N	2	N	N
115	20240607	151224	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18830	0	3	0.00	470805970	24575	59.97	18830	19560	18810	24450	13190	18830	19157.92	0.20	-808	19950	19390	18770	18210	17590	19670	18490	59	5620	500	11670	10	1	11855168	2232	9.47	1.05	12	0.21	1989.00	17966.00	74100	20230803	-74.59	15900	20240417	18.43	25200	-25.28	20240509	15900	18.43	20240417	74100	-74.59	20230803	15900	18.43	20240417	0.80	N	462520	500	59 억	23937	N	N	1	N	N
116	20240607	141209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19000	170	2	0.90	393286240	20478	49.98	18830	19560	18810	24450	13190	18830	19205.31	0.20	-2160	19950	19390	18770	18210	17590	19670	18490	59	5620	500	11670	10	1	11855168	2252	9.55	1.06	12	0.17	1989.00	17966.00	74100	20230803	-74.36	15900	20240417	19.50	25200	-24.60	20240509	15900	19.50	20240417	74100	-74.36	20230803	15900	19.50	20240417	0.80	N	462520	500	59 억	23937	N	N	1	N	N
117	20240607	131209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19100	270	2	1.43	329305910	17123	41.79	18830	19560	18810	24450	13190	18830	19231.79	0.20	-1984	19950	19390	18770	18210	17590	19670	18490	59	5620	500	11670	10	1	11855168	2264	9.60	1.06	12	0.14	1989.00	17966.00	74100	20230803	-74.22	15900	20240417	20.13	25200	-24.21	20240509	15900	20.13	20240417	74100	-74.22	20230803	15900	20.13	20240417	0.80	N	462520	500	59 억	23937	N	N	1	N	N
118	20240607	121214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19090	260	2	1.38	273205680	14190	34.63	18830	19560	18810	24450	13190	18830	19253.40	0.20	-2111	19950	19390	18770	18210	17590	19670	18490	59	5620	500	11670	10	1	11855168	2263	9.60	1.06	12	0.12	1989.00	17966.00	74100	20230803	-74.24	15900	20240417	20.06	25200	-24.25	20240509	15900	20.06	20240417	74100	-74.24	20230803	15900	20.06	20240417	0.80	N	462520	500	59 억	23937	N	N	1	N	N
119	20240607	111155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19160	330	2	1.75	246035390	12777	31.18	18830	19560	18810	24450	13190	18830	19256.12	0.20	-1980	19950	19390	18770	18210	17590	19670	18490	59	5620	500	11670	10	1	11855168	2271	9.63	1.07	12	0.11	1989.00	17966.00	74100	20230803	-74.14	15900	20240417	20.50	25200	-23.97	20240509	15900	20.50	20240417	74100	-74.14	20230803	15900	20.50	20240417	0.80	N	462520	500	59 억	23937	N	N	1	N	N
120	20240607	101214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19160	330	2	1.75	193356680	10020	24.45	18830	19560	18810	24450	13190	18830	19297.07	0.20	-1999	19950	19390	18770	18210	17590	19670	18490	59	5620	500	11670	10	1	11855168	2271	9.63	1.07	12	0.08	1989.00	17966.00	74100	20230803	-74.14	15900	20240417	20.50	25200	-23.97	20240509	15900	20.50	20240417	74100	-74.14	20230803	15900	20.50	20240417	0.80	N	462520	500	59 억	23937	N	N	1	N	N
121	20240607	091213	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18820	-10	5	-0.05	26541750	1409	3.44	18830	19000	18810	24450	13190	18830	18837.30	0.20	-90	19950	19390	18770	18210	17590	19670	18490	59	5620	500	11670	10	1	11855168	2231	9.46	1.05	12	0.01	1989.00	17966.00	74100	20230803	-74.60	15900	20240417	18.36	25200	-25.32	20240509	15900	18.36	20240417	74100	-74.60	20230803	15900	18.36	20240417	0.80	N	462520	500	59 억	23937	N	N	1	N	N
122	20240605	161209	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18830	210	2	1.13	761595460	40737	89.06	18620	19330	18150	24200	13040	18620	18695.13	0.19	1006	20006	19312	18956	18262	17906	19135	18085	59	5580	500	11540	10	1	11855168	2232	9.47	1.05	12	0.34	1989.00	17966.00	74100	20230803	-74.59	15900	20240417	18.43	25200	-25.28	20240509	15900	18.43	20240417	74100	-74.59	20230803	15900	18.43	20240417	0.80	N	462520	500	59 억	22917	N	N	1	N	N
123	20240605	151206	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18750	130	2	0.70	745041620	39857	87.14	18620	19330	18150	24200	13040	18620	18692.87	0.19	980	20006	19312	18956	18262	17906	19135	18085	59	5580	500	11540	10	1	11855168	2223	9.43	1.04	12	0.34	1989.00	17966.00	74100	20230803	-74.70	15900	20240417	17.92	25200	-25.60	20240509	15900	17.92	20240417	74100	-74.70	20230803	15900	17.92	20240417	0.80	N	462520	500	59 억	22917	N	N	0	N	N
124	20240605	141206	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18950	330	2	1.77	688352190	36850	80.57	18620	19330	18150	24200	13040	18620	18679.84	0.19	1247	20006	19312	18956	18262	17906	19135	18085	59	5580	500	11540	10	1	11855168	2247	9.53	1.05	12	0.31	1989.00	17966.00	74100	20230803	-74.43	15900	20240417	19.18	25200	-24.80	20240509	15900	19.18	20240417	74100	-74.43	20230803	15900	19.18	20240417	0.80	N	462520	500	59 억	22917	N	N	0	N	N
125	20240605	131206	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18830	210	2	1.13	485221030	26210	57.30	18620	18900	18150	24200	13040	18620	18512.82	0.19	841	20006	19312	18956	18262	17906	19135	18085	59	5580	500	11540	10	1	11855168	2232	9.47	1.05	12	0.22	1989.00	17966.00	74100	20230803	-74.59	15900	20240417	18.43	25200	-25.28	20240509	15900	18.43	20240417	74100	-74.59	20230803	15900	18.43	20240417	0.80	N	462520	500	59 억	22917	N	N	0	N	N
126	20240605	121203	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18890	270	2	1.45	411207450	22257	48.66	18620	18900	18150	24200	13040	18620	18475.42	0.19	-119	20006	19312	18956	18262	17906	19135	18085	59	5580	500	11540	10	1	11855168	2239	9.50	1.05	12	0.19	1989.00	17966.00	74100	20230803	-74.51	15900	20240417	18.81	25200	-25.04	20240509	15900	18.81	20240417	74100	-74.51	20230803	15900	18.81	20240417	0.80	N	462520	500	59 억	22917	N	N	0	N	N
127	20240605	111205	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18550	-70	5	-0.38	344153780	18678	40.84	18620	18830	18150	24200	13040	18620	18425.62	0.19	233	20006	19312	18956	18262	17906	19135	18085	59	5580	500	11540	10	1	11855168	2199	9.33	1.03	12	0.16	1989.00	17966.00	74100	20230803	-74.97	15900	20240417	16.67	25200	-26.39	20240509	15900	16.67	20240417	74100	-74.97	20230803	15900	16.67	20240417	0.80	N	462520	500	59 억	22917	N	N	0	N	N
128	20240605	101201	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18310	-310	5	-1.66	278066410	15095	33.00	18620	18830	18150	24200	13040	18620	18421.09	0.19	-325	20006	19312	18956	18262	17906	19135	18085	59	5580	500	11540	10	1	11855168	2171	9.21	1.02	12	0.13	1989.00	17966.00	74100	20230803	-75.29	15900	20240417	15.16	25200	-27.34	20240509	15900	15.16	20240417	74100	-75.29	20230803	15900	15.16	20240417	0.80	N	462520	500	59 억	22917	N	N	0	N	N
129	20240605	091202	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18680	60	2	0.32	52080480	2786	6.09	18620	18830	18620	24200	13040	18620	18693.64	0.19	808	20006	19312	18956	18262	17906	19135	18085	59	5580	500	11540	10	1	11855168	2215	9.39	1.04	12	0.02	1989.00	17966.00	74100	20230803	-74.79	15900	20240417	17.48	25200	-25.87	20240509	15900	17.48	20240417	74100	-74.79	20230803	15900	17.48	20240417	0.80	N	462520	500	59 억	22917	N	N	0	N	N
130	20240604	161151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18620	-1030	5	-5.24	852926980	44879	135.23	19650	19650	18600	25500	13760	19650	19005.71	0.28	-10841	20056	19852	19546	19342	19036	19955	19445	59	5850	500	12180	10	1	11855168	2207	9.36	1.04	12	0.38	1989.00	17966.00	74100	20230803	-74.87	15900	20240417	17.11	25200	-26.11	20240509	15900	17.11	20240417	74100	-74.87	20230803	15900	17.11	20240417	0.80	N	462520	500	59 억	33596	N	N	4	N	N
131	20240604	151153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	18630	-1020	5	-5.19	770960830	40482	121.98	19650	19650	18620	25500	13760	19650	19044.53	0.28	-10030	20056	19852	19546	19342	19036	19955	19445	59	5850	500	12180	10	1	11855168	2209	9.37	1.04	12	0.34	1989.00	17966.00	74100	20230803	-74.86	15900	20240417	17.17	25200	-26.07	20240509	15900	17.17	20240417	74100	-74.86	20230803	15900	17.17	20240417	0.80	N	462520	500	59 억	33596	N	N	4	N	N
132	20240604	141155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19010	-640	5	-3.26	560597660	29304	88.30	19650	19650	18850	25500	13760	19650	19130.41	0.28	-5266	20056	19852	19546	19342	19036	19955	19445	59	5850	500	12180	10	1	11855168	2254	9.56	1.06	12	0.25	1989.00	17966.00	74100	20230803	-74.35	15900	20240417	19.56	25200	-24.56	20240509	15900	19.56	20240417	74100	-74.35	20230803	15900	19.56	20240417	0.80	N	462520	500	59 억	33596	N	N	4	N	N
133	20240604	131152	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19050	-600	5	-3.05	518485950	27089	81.62	19650	19650	18850	25500	13760	19650	19140.09	0.28	-3988	20056	19852	19546	19342	19036	19955	19445	59	5850	500	12180	10	1	11855168	2258	9.58	1.06	12	0.23	1989.00	17966.00	74100	20230803	-74.29	15900	20240417	19.81	25200	-24.40	20240509	15900	19.81	20240417	74100	-74.29	20230803	15900	19.81	20240417	0.80	N	462520	500	59 억	33596	N	N	4	N	N
134	20240604	121150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19070	-580	5	-2.95	439322200	22923	69.07	19650	19650	18850	25500	13760	19650	19165.13	0.28	-3808	20056	19852	19546	19342	19036	19955	19445	59	5850	500	12180	10	1	11855168	2261	9.59	1.06	12	0.19	1989.00	17966.00	74100	20230803	-74.26	15900	20240417	19.94	25200	-24.33	20240509	15900	19.94	20240417	74100	-74.26	20230803	15900	19.94	20240417	0.80	N	462520	500	59 억	33596	N	N	4	N	N
135	20240604	111147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19110	-540	5	-2.75	417428990	21776	65.61	19650	19650	18850	25500	13760	19650	19169.22	0.28	-3396	20056	19852	19546	19342	19036	19955	19445	59	5850	500	12180	10	1	11855168	2266	9.61	1.06	12	0.18	1989.00	17966.00	74100	20230803	-74.21	15900	20240417	20.19	25200	-24.17	20240509	15900	20.19	20240417	74100	-74.21	20230803	15900	20.19	20240417	0.80	N	462520	500	59 억	33596	N	N	4	N	N
136	20240604	101150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19080	-570	5	-2.90	257443560	13362	40.26	19650	19650	19080	25500	13760	19650	19266.84	0.28	-3612	20056	19852	19546	19342	19036	19955	19445	59	5850	500	12180	10	1	11855168	2262	9.59	1.06	12	0.11	1989.00	17966.00	74100	20230803	-74.25	15900	20240417	20.00	25200	-24.29	20240509	15900	20.00	20240417	74100	-74.25	20230803	15900	20.00	20240417	0.80	N	462520	500	59 억	33596	N	N	4	N	N
137	20240604	091149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19490	-160	5	-0.81	44900120	2302	6.94	19650	19650	19410	25500	13760	19650	19504.83	0.28	1	20056	19852	19546	19342	19036	19955	19445	59	5850	500	12180	10	1	11855168	2311	9.80	1.08	12	0.02	1989.00	17966.00	74100	20230803	-73.70	15900	20240417	22.58	25200	-22.66	20240509	15900	22.58	20240417	74100	-73.70	20230803	15900	22.58	20240417	0.80	N	462520	500	59 억	33596	N	N	4	N	N
138	20240603	161136	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19650	430	2	2.24	642095890	32927	119.84	19270	19750	19240	24950	13460	19220	19500.31	0.27	1632	19793	19506	19323	19036	18853	19650	19180	59	5730	500	11910	10	1	11855168	2330	9.88	1.09	12	0.28	1989.00	17966.00	74100	20230803	-73.48	15900	20240417	23.58	25200	-22.02	20240509	15900	23.58	20240417	74100	-73.48	20230803	15900	23.58	20240417	0.84	N	462520	500	59 억	32082	N	N	4	N	N
139	20240603	151136	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19580	360	2	1.87	606512870	31113	113.24	19270	19750	19240	24950	13460	19220	19493.91	0.27	1520	19793	19506	19323	19036	18853	19650	19180	59	5730	500	11910	10	1	11855168	2321	9.84	1.09	12	0.26	1989.00	17966.00	74100	20230803	-73.58	15900	20240417	23.14	25200	-22.30	20240509	15900	23.14	20240417	74100	-73.58	20230803	15900	23.14	20240417	0.84	N	462520	500	59 억	32082	N	N	1	N	N
140	20240603	141136	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19600	380	2	1.98	519865420	26692	97.15	19270	19750	19240	24950	13460	19220	19476.49	0.27	2530	19793	19506	19323	19036	18853	19650	19180	59	5730	500	11910	10	1	11855168	2324	9.85	1.09	12	0.23	1989.00	17966.00	74100	20230803	-73.55	15900	20240417	23.27	25200	-22.22	20240509	15900	23.27	20240417	74100	-73.55	20230803	15900	23.27	20240417	0.84	N	462520	500	59 억	32082	N	N	1	N	N
141	20240603	131136	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19610	390	2	2.03	496949950	25522	92.89	19270	19750	19240	24950	13460	19220	19471.47	0.27	2038	19793	19506	19323	19036	18853	19650	19180	59	5730	500	11910	10	1	11855168	2325	9.86	1.09	12	0.22	1989.00	17966.00	74100	20230803	-73.54	15900	20240417	23.33	25200	-22.18	20240509	15900	23.33	20240417	74100	-73.54	20230803	15900	23.33	20240417	0.84	N	462520	500	59 억	32082	N	N	1	N	N
142	20240603	121135	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19570	350	2	1.82	422371220	21709	79.01	19270	19750	19240	24950	13460	19220	19456.09	0.27	571	19793	19506	19323	19036	18853	19650	19180	59	5730	500	11910	10	1	11855168	2320	9.84	1.09	12	0.18	1989.00	17966.00	74100	20230803	-73.59	15900	20240417	23.08	25200	-22.34	20240509	15900	23.08	20240417	74100	-73.59	20230803	15900	23.08	20240417	0.84	N	462520	500	59 억	32082	N	N	1	N	N
143	20240603	111129	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19370	150	2	0.78	394170250	20261	73.74	19270	19750	19240	24950	13460	19220	19454.68	0.27	572	19793	19506	19323	19036	18853	19650	19180	59	5730	500	11910	10	1	11855168	2296	9.74	1.08	12	0.17	1989.00	17966.00	74100	20230803	-73.86	15900	20240417	21.82	25200	-23.13	20240509	15900	21.82	20240417	74100	-73.86	20230803	15900	21.82	20240417	0.84	N	462520	500	59 억	32082	N	N	1	N	N
144	20240603	101123	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19480	260	2	1.35	268627460	13759	50.08	19270	19750	19270	24950	13460	19220	19523.85	0.27	88	19793	19506	19323	19036	18853	19650	19180	59	5730	500	11910	10	1	11855168	2309	9.79	1.08	12	0.12	1989.00	17966.00	74100	20230803	-73.71	15900	20240417	22.52	25200	-22.70	20240509	15900	22.52	20240417	74100	-73.71	20230803	15900	22.52	20240417	0.84	N	462520	500	59 억	32082	N	N	1	N	N
145	20240603	091122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	19560	340	2	1.77	53351250	2737	9.96	19270	19700	19270	24950	13460	19220	19493.00	0.27	1510	19793	19506	19323	19036	18853	19650	19180	59	5730	500	11910	10	1	11855168	2319	9.83	1.09	12	0.02	1989.00	17966.00	74100	20230803	-73.60	15900	20240417	23.02	25200	-22.38	20240509	15900	23.02	20240417	74100	-73.60	20230803	15900	23.02	20240417	0.84	N	462520	500	59 억	32082	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History