KissMeData/007210/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2320	60	2	2.65	667784910	291880	85.33	2250	2325	2240	2935	1585	2260	2287.87	3.43	0	39313	2376	2317	2286	2227	2196	2302	2212	343	675	500	1620	5	1	68560000	1591	16.00	0.60	12	0.43	145.00	3854.00	3065	20220808	-24.31	1710	20221013	35.67	2475	-6.26	20230221	1900	22.11	20230103	3065	-24.31	20220808	1710	35.67	20221013	1.71	N	007210	500	342 억	2353206	N	N	5	N	N
3	20230630	150217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2315	55	2	2.43	579840430	253820	74.21	2250	2325	2240	2935	1585	2260	2284.46	3.43	0	33899	2376	2317	2286	2227	2196	2302	2212	343	675	500	1620	5	1	68560000	1587	15.97	0.60	12	0.37	145.00	3854.00	3065	20220808	-24.47	1710	20221013	35.38	2475	-6.46	20230221	1900	21.84	20230103	3065	-24.47	20220808	1710	35.38	20221013	1.71	N	007210	500	342 억	2353206	N	N	5	N	N
4	20230630	140217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2320	60	2	2.65	494289485	216848	63.40	2250	2320	2240	2935	1585	2260	2279.43	3.43	0	33812	2376	2317	2286	2227	2196	2302	2212	343	675	500	1620	5	1	68560000	1591	16.00	0.60	12	0.32	145.00	3854.00	3065	20220808	-24.31	1710	20221013	35.67	2475	-6.26	20230221	1900	22.11	20230103	3065	-24.31	20220808	1710	35.67	20221013	1.71	N	007210	500	342 억	2353206	N	N	5	N	N
5	20230630	130217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2315	55	2	2.43	416525845	183186	53.56	2250	2315	2240	2935	1585	2260	2273.79	3.43	0	35831	2376	2317	2286	2227	2196	2302	2212	343	675	500	1620	5	1	68560000	1587	15.97	0.60	12	0.27	145.00	3854.00	3065	20220808	-24.47	1710	20221013	35.38	2475	-6.46	20230221	1900	21.84	20230103	3065	-24.47	20220808	1710	35.38	20221013	1.71	N	007210	500	342 억	2353206	N	N	5	N	N
6	20230630	120216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2300	40	2	1.77	367473390	161887	47.33	2250	2310	2240	2935	1585	2260	2269.94	3.43	0	30798	2376	2317	2286	2227	2196	2302	2212	343	675	500	1620	5	1	68560000	1577	15.86	0.60	12	0.24	145.00	3854.00	3065	20220808	-24.96	1710	20221013	34.50	2475	-7.07	20230221	1900	21.05	20230103	3065	-24.96	20220808	1710	34.50	20221013	1.71	N	007210	500	342 억	2353206	N	N	5	N	N
7	20230630	110217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2295	35	2	1.55	312651710	138032	40.35	2250	2300	2240	2935	1585	2260	2265.07	3.43	0	29802	2376	2317	2286	2227	2196	2302	2212	343	675	500	1620	5	1	68560000	1573	15.83	0.60	12	0.20	145.00	3854.00	3065	20220808	-25.12	1710	20221013	34.21	2475	-7.27	20230221	1900	20.79	20230103	3065	-25.12	20220808	1710	34.21	20221013	1.71	N	007210	500	342 억	2353206	N	N	5	N	N
8	20230630	100216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2280	20	2	0.88	246120270	108962	31.86	2250	2300	2240	2935	1585	2260	2258.77	3.43	0	19662	2376	2317	2286	2227	2196	2302	2212	343	675	500	1620	5	1	68560000	1563	15.72	0.59	12	0.16	145.00	3854.00	3065	20220808	-25.61	1710	20221013	33.33	2475	-7.88	20230221	1900	20.00	20230103	3065	-25.61	20220808	1710	33.33	20221013	1.71	N	007210	500	342 억	2353206	N	N	5	N	N
9	20230630	090218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2250	-10	5	-0.44	10563750	4695	1.37	2250	2250	2250	2935	1585	2260	2250.00	3.43	0	0	2376	2317	2286	2227	2196	2302	2212	343	675	500	1620	5	1	68560000	1543	15.52	0.58	12	0.01	145.00	3854.00	3065	20220808	-26.59	1710	20221013	31.58	2475	-9.09	20230221	1900	18.42	20230103	3065	-26.59	20220808	1710	31.58	20221013	1.71	N	007210	500	342 억	2353206	N	N	5	N	N
10	20230629	160217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2260	-70	5	-3.00	766885650	337205	72.58	2345	2345	2255	3025	1635	2330	2274.35	3.56	0	-68845	2360	2345	2325	2310	2290	2335	2300	343	695	500	1670	5	1	68560000	1549	15.59	0.59	12	0.49	145.00	3854.00	3065	20220808	-26.26	1710	20221013	32.16	2475	-8.69	20230221	1900	18.95	20230103	3065	-26.26	20220808	1710	32.16	20221013	1.71	N	007210	500	342 억	2439868	N	N	5	N	N
11	20230629	150215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2260	-70	5	-3.00	729655490	320719	69.03	2345	2345	2255	3025	1635	2330	2275.06	3.56	0	-65019	2360	2345	2325	2310	2290	2335	2300	343	695	500	1670	5	1	68560000	1549	15.59	0.59	12	0.47	145.00	3854.00	3065	20220808	-26.26	1710	20221013	32.16	2475	-8.69	20230221	1900	18.95	20230103	3065	-26.26	20220808	1710	32.16	20221013	1.71	N	007210	500	342 억	2439868	N	N	1	N	N
12	20230629	140215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2260	-70	5	-3.00	619776725	272109	58.56	2345	2345	2255	3025	1635	2330	2277.68	3.56	0	-55774	2360	2345	2325	2310	2290	2335	2300	343	695	500	1670	5	1	68560000	1549	15.59	0.59	12	0.40	145.00	3854.00	3065	20220808	-26.26	1710	20221013	32.16	2475	-8.69	20230221	1900	18.95	20230103	3065	-26.26	20220808	1710	32.16	20221013	1.71	N	007210	500	342 억	2439868	N	N	1	N	N
13	20230629	130215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2270	-60	5	-2.58	528684335	231826	49.89	2345	2345	2255	3025	1635	2330	2280.52	3.56	0	-52712	2360	2345	2325	2310	2290	2335	2300	343	695	500	1670	5	1	68560000	1556	15.66	0.59	12	0.34	145.00	3854.00	3065	20220808	-25.94	1710	20221013	32.75	2475	-8.28	20230221	1900	19.47	20230103	3065	-25.94	20220808	1710	32.75	20221013	1.71	N	007210	500	342 억	2439868	N	N	1	N	N
14	20230629	120216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2270	-60	5	-2.58	408977990	178940	38.51	2345	2345	2255	3025	1635	2330	2285.56	3.56	0	-44113	2360	2345	2325	2310	2290	2335	2300	343	695	500	1670	5	1	68560000	1556	15.66	0.59	12	0.26	145.00	3854.00	3065	20220808	-25.94	1710	20221013	32.75	2475	-8.28	20230221	1900	19.47	20230103	3065	-25.94	20220808	1710	32.75	20221013	1.71	N	007210	500	342 억	2439868	N	N	1	N	N
15	20230629	110216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2280	-50	5	-2.15	302707225	132166	28.45	2345	2345	2255	3025	1635	2330	2290.36	3.56	0	-32782	2360	2345	2325	2310	2290	2335	2300	343	695	500	1670	5	1	68560000	1563	15.72	0.59	12	0.19	145.00	3854.00	3065	20220808	-25.61	1710	20221013	33.33	2475	-7.88	20230221	1900	20.00	20230103	3065	-25.61	20220808	1710	33.33	20221013	1.71	N	007210	500	342 억	2439868	N	N	1	N	N
16	20230629	100217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2290	-40	5	-1.72	260403925	113615	24.45	2345	2345	2255	3025	1635	2330	2291.99	3.56	0	-23808	2360	2345	2325	2310	2290	2335	2300	343	695	500	1670	5	1	68560000	1570	15.79	0.59	12	0.17	145.00	3854.00	3065	20220808	-25.29	1710	20221013	33.92	2475	-7.47	20230221	1900	20.53	20230103	3065	-25.29	20220808	1710	33.92	20221013	1.71	N	007210	500	342 억	2439868	N	N	1	N	N
17	20230629	090216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2315	-15	5	-0.64	41476810	17848	3.84	2345	2345	2310	3025	1635	2330	2323.89	3.56	0	-9186	2360	2345	2325	2310	2290	2335	2300	343	695	500	1670	5	1	68560000	1587	15.97	0.60	12	0.03	145.00	3854.00	3065	20220808	-24.47	1710	20221013	35.38	2475	-6.46	20230221	1900	21.84	20230103	3065	-24.47	20220808	1710	35.38	20221013	1.71	N	007210	500	342 억	2439868	N	N	1	N	N
18	20230628	160215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2330	25	2	1.08	1029596450	443856	47.85	2335	2340	2305	2995	1615	2305	2319.66	3.54	0	16940	2395	2350	2265	2220	2135	2372	2242	343	690	500	1650	5	1	68560000	1597	16.07	0.60	12	0.65	145.00	3854.00	3065	20220808	-23.98	1710	20221013	36.26	2475	-5.86	20230221	1900	22.63	20230103	3065	-23.98	20220808	1710	36.26	20221013	1.71	N	007210	500	342 억	2429774	N	N	1	N	N
19	20230628	150216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2315	10	2	0.43	948610985	408918	44.08	2335	2340	2305	2995	1615	2305	2319.81	3.54	0	15989	2395	2350	2265	2220	2135	2372	2242	343	690	500	1650	5	1	68560000	1587	15.97	0.60	12	0.60	145.00	3854.00	3065	20220808	-24.47	1710	20221013	35.38	2475	-6.46	20230221	1900	21.84	20230103	3065	-24.47	20220808	1710	35.38	20221013	1.71	N	007210	500	342 억	2429774	N	N	3	N	N
20	20230628	140215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2320	15	2	0.65	843501615	363589	39.20	2335	2340	2305	2995	1615	2305	2319.93	3.54	0	4305	2395	2350	2265	2220	2135	2372	2242	343	690	500	1650	5	1	68560000	1591	16.00	0.60	12	0.53	145.00	3854.00	3065	20220808	-24.31	1710	20221013	35.67	2475	-6.26	20230221	1900	22.11	20230103	3065	-24.31	20220808	1710	35.67	20221013	1.71	N	007210	500	342 억	2429774	N	N	3	N	N
21	20230628	130215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2320	15	2	0.65	768458830	331162	35.70	2335	2340	2305	2995	1615	2305	2320.49	3.54	0	1192	2395	2350	2265	2220	2135	2372	2242	343	690	500	1650	5	1	68560000	1591	16.00	0.60	12	0.48	145.00	3854.00	3065	20220808	-24.31	1710	20221013	35.67	2475	-6.26	20230221	1900	22.11	20230103	3065	-24.31	20220808	1710	35.67	20221013	1.71	N	007210	500	342 억	2429774	N	N	3	N	N
22	20230628	120201	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2325	20	2	0.87	728326995	313892	33.84	2335	2340	2305	2995	1615	2305	2320.31	3.54	0	261	2395	2350	2265	2220	2135	2372	2242	343	690	500	1650	5	1	68560000	1594	16.03	0.60	12	0.46	145.00	3854.00	3065	20220808	-24.14	1710	20221013	35.96	2475	-6.06	20230221	1900	22.37	20230103	3065	-24.14	20220808	1710	35.96	20221013	1.71	N	007210	500	342 억	2429774	N	N	3	N	N
23	20230628	110216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2320	15	2	0.65	586770695	252742	27.25	2335	2340	2305	2995	1615	2305	2321.62	3.54	0	-11951	2395	2350	2265	2220	2135	2372	2242	343	690	500	1650	5	1	68560000	1591	16.00	0.60	12	0.37	145.00	3854.00	3065	20220808	-24.31	1710	20221013	35.67	2475	-6.26	20230221	1900	22.11	20230103	3065	-24.31	20220808	1710	35.67	20221013	1.71	N	007210	500	342 억	2429774	N	N	3	N	N
24	20230628	100215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2330	25	2	1.08	483891825	208486	22.48	2335	2340	2305	2995	1615	2305	2320.98	3.54	0	-8873	2395	2350	2265	2220	2135	2372	2242	343	690	500	1650	5	1	68560000	1597	16.07	0.60	12	0.30	145.00	3854.00	3065	20220808	-23.98	1710	20221013	36.26	2475	-5.86	20230221	1900	22.63	20230103	3065	-23.98	20220808	1710	36.26	20221013	1.71	N	007210	500	342 억	2429774	N	N	3	N	N
25	20230628	090215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2305	0	3	0.00	95994510	41278	4.45	2335	2335	2305	2995	1615	2305	2325.56	3.54	0	-12882	2395	2350	2265	2220	2135	2372	2242	343	690	500	1650	5	1	68560000	1580	15.90	0.60	12	0.06	145.00	3854.00	3065	20220808	-24.80	1710	20221013	34.80	2475	-6.87	20230221	1900	21.32	20230103	3065	-24.80	20220808	1710	34.80	20221013	1.71	N	007210	500	342 억	2429774	N	N	3	N	N
26	20230627	160215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2305	110	2	5.01	2091311480	921101	748.63	2180	2310	2180	2850	1540	2195	2269.91	3.50	0	3909	2245	2220	2190	2165	2135	2232	2177	343	655	500	1580	5	1	68560000	1580	15.90	0.60	12	1.34	145.00	3854.00	3065	20220808	-24.80	1710	20221013	34.80	2475	-6.87	20230221	1900	21.32	20230103	3065	-24.80	20220808	1710	34.80	20221013	1.71	N	007210	500	342 억	2397851	N	N	3	N	N
27	20230627	150216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2290	95	2	4.33	1843697035	813449	661.14	2180	2310	2180	2850	1540	2195	2266.53	3.50	0	1842	2245	2220	2190	2165	2135	2232	2177	343	655	500	1580	5	1	68560000	1570	15.79	0.59	12	1.19	145.00	3854.00	3065	20220808	-25.29	1710	20221013	33.92	2475	-7.47	20230221	1900	20.53	20230103	3065	-25.29	20220808	1710	33.92	20221013	1.71	N	007210	500	342 억	2397851	N	N	19	N	N
28	20230627	140217	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2265	70	2	3.19	1218269585	540365	439.19	2180	2295	2180	2850	1540	2195	2254.54	3.50	0	11915	2245	2220	2190	2165	2135	2232	2177	343	655	500	1580	5	1	68560000	1553	15.62	0.59	12	0.79	145.00	3854.00	3065	20220808	-26.10	1710	20221013	32.46	2475	-8.48	20230221	1900	19.21	20230103	3065	-26.10	20220808	1710	32.46	20221013	1.71	N	007210	500	342 억	2397851	N	N	19	N	N
29	20230627	130218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2260	65	2	2.96	1132470130	502445	408.37	2180	2295	2180	2850	1540	2195	2253.93	3.50	0	13183	2245	2220	2190	2165	2135	2232	2177	343	655	500	1580	5	1	68560000	1549	15.59	0.59	12	0.73	145.00	3854.00	3065	20220808	-26.26	1710	20221013	32.16	2475	-8.69	20230221	1900	18.95	20230103	3065	-26.26	20220808	1710	32.16	20221013	1.71	N	007210	500	342 억	2397851	N	N	19	N	N
30	20230627	120218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2265	70	2	3.19	957233245	424978	345.40	2180	2295	2180	2850	1540	2195	2252.45	3.50	0	6566	2245	2220	2190	2165	2135	2232	2177	343	655	500	1580	5	1	68560000	1553	15.62	0.59	12	0.62	145.00	3854.00	3065	20220808	-26.10	1710	20221013	32.46	2475	-8.48	20230221	1900	19.21	20230103	3065	-26.10	20220808	1710	32.46	20221013	1.71	N	007210	500	342 억	2397851	N	N	19	N	N
31	20230627	110218	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2205	10	2	0.46	94015155	42746	34.74	2180	2215	2180	2850	1540	2195	2199.40	3.50	0	14151	2245	2220	2190	2165	2135	2232	2177	343	655	500	1580	5	1	68560000	1512	15.21	0.57	12	0.06	145.00	3854.00	3065	20220808	-28.06	1710	20221013	28.95	2475	-10.91	20230221	1900	16.05	20230103	3065	-28.06	20220808	1710	28.95	20221013	1.71	N	007210	500	342 억	2397851	N	N	19	N	N
32	20230627	100214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2195	0	3	0.00	34370025	15648	12.72	2180	2210	2180	2850	1540	2195	2196.46	3.50	0	6661	2245	2220	2190	2165	2135	2232	2177	343	655	500	1580	5	1	68560000	1505	15.14	0.57	12	0.02	145.00	3854.00	3065	20220808	-28.38	1710	20221013	28.36	2475	-11.31	20230221	1900	15.53	20230103	3065	-28.38	20220808	1710	28.36	20221013	1.71	N	007210	500	342 억	2397851	N	N	19	N	N
33	20230627	090215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2195	0	3	0.00	1331885	607	0.49	2180	2195	2180	2850	1540	2195	2194.01	3.50	0	0	2245	2220	2190	2165	2135	2232	2177	343	655	500	1580	5	1	68560000	1505	15.14	0.57	12	0.00	145.00	3854.00	3065	20220808	-28.38	1710	20221013	28.36	2475	-11.31	20230221	1900	15.53	20230103	3065	-28.38	20220808	1710	28.36	20221013	1.71	N	007210	500	342 억	2397851	N	N	19	N	N
34	20230626	160215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2195	-20	5	-0.90	217490625	98983	65.08	2190	2215	2160	2875	1555	2215	2197.25	3.50	0	-3636	2268	2241	2218	2191	2168	2230	2180	343	660	500	1590	5	1	68560000	1505	15.14	0.57	12	0.14	145.00	3854.00	3065	20220808	-28.38	1710	20221013	28.36	2475	-11.31	20230221	1900	15.53	20230103	3065	-28.38	20220808	1710	28.36	20221013	1.65	N	007210	500	342 억	2401547	N	N	19	N	N
35	20230626	150216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2215	0	3	0.00	181217770	82500	54.24	2190	2215	2160	2875	1555	2215	2196.58	3.50	0	-2589	2268	2241	2218	2191	2168	2230	2180	343	660	500	1590	5	1	68560000	1519	15.28	0.57	12	0.12	145.00	3854.00	3065	20220808	-27.73	1710	20221013	29.53	2475	-10.51	20230221	1900	16.58	20230103	3065	-27.73	20220808	1710	29.53	20221013	1.65	N	007210	500	342 억	2401547	N	N	89	N	N
36	20230626	140216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2210	-5	5	-0.23	162439635	74004	48.66	2190	2215	2160	2875	1555	2215	2195.01	3.50	0	-2438	2268	2241	2218	2191	2168	2230	2180	343	660	500	1590	5	1	68560000	1515	15.24	0.57	12	0.11	145.00	3854.00	3065	20220808	-27.90	1710	20221013	29.24	2475	-10.71	20230221	1900	16.32	20230103	3065	-27.90	20220808	1710	29.24	20221013	1.65	N	007210	500	342 억	2401547	N	N	89	N	N
37	20230626	130216	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2205	-10	5	-0.45	149217765	68021	44.72	2190	2210	2160	2875	1555	2215	2193.70	3.50	0	-3169	2268	2241	2218	2191	2168	2230	2180	343	660	500	1590	5	1	68560000	1512	15.21	0.57	12	0.10	145.00	3854.00	3065	20220808	-28.06	1710	20221013	28.95	2475	-10.91	20230221	1900	16.05	20230103	3065	-28.06	20220808	1710	28.95	20221013	1.65	N	007210	500	342 억	2401547	N	N	89	N	N
38	20230626	120215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2200	-15	5	-0.68	145617100	66388	43.65	2190	2210	2160	2875	1555	2215	2193.43	3.50	0	-3169	2268	2241	2218	2191	2168	2230	2180	343	660	500	1590	5	1	68560000	1508	15.17	0.57	12	0.10	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.65	N	007210	500	342 억	2401547	N	N	89	N	N
39	20230626	110215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2205	-10	5	-0.45	112528725	51377	33.78	2190	2205	2160	2875	1555	2215	2190.25	3.50	0	-5303	2268	2241	2218	2191	2168	2230	2180	343	660	500	1590	5	1	68560000	1512	15.21	0.57	12	0.07	145.00	3854.00	3065	20220808	-28.06	1710	20221013	28.95	2475	-10.91	20230221	1900	16.05	20230103	3065	-28.06	20220808	1710	28.95	20221013	1.65	N	007210	500	342 억	2401547	N	N	89	N	N
40	20230626	100215	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2200	-15	5	-0.68	84067690	38409	25.25	2190	2205	2160	2875	1555	2215	2188.75	3.50	0	-8517	2268	2241	2218	2191	2168	2230	2180	343	660	500	1590	5	1	68560000	1508	15.17	0.57	12	0.06	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.65	N	007210	500	342 억	2401547	N	N	89	N	N
41	20230626	090214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2205	-10	5	-0.45	1558590	710	0.47	2190	2205	2190	2875	1555	2215	2195.20	3.50	0	-176	2268	2241	2218	2191	2168	2230	2180	343	660	500	1590	5	1	68560000	1512	15.21	0.57	12	0.00	145.00	3854.00	3065	20220808	-28.06	1710	20221013	28.95	2475	-10.91	20230221	1900	16.05	20230103	3065	-28.06	20220808	1710	28.95	20221013	1.65	N	007210	500	342 억	2401547	N	N	89	N	N
42	20230623	152850	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2195	-55	5	-2.44	334046755	151371	65.35	2245	2245	2195	2925	1575	2250	2206.81	3.60	0	-66977	2293	2271	2228	2206	2163	2282	2217	343	675	500	1620	5	1	68560000	1505	15.14	0.57	12	0.22	145.00	3854.00	3065	20220808	-28.38	1710	20221013	28.36	2475	-11.31	20230221	1900	15.53	20230103	3065	-28.38	20220808	1710	28.36	20221013	1.63	N	007210	500	342 억	2469853	N	N	24	N	N
43	20230623	140158	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2200	-50	5	-2.22	280547415	127058	54.85	2245	2245	2195	2925	1575	2250	2208.03	3.60	0	-54994	2293	2271	2228	2206	2163	2282	2217	343	675	500	1620	5	1	68560000	1508	15.17	0.57	12	0.19	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.63	N	007210	500	342 억	2469853	N	N	24	N	N
44	20230622	160451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2250	55	2	2.51	455034185	204911	237.30	2195	2250	2185	2850	1540	2195	2220.58	3.61	0	-1899	2245	2220	2205	2180	2165	2212	2172	343	655	500	1580	5	1	68560000	1543	15.52	0.58	12	0.30	145.00	3854.00	3065	20220808	-26.59	1710	20221013	31.58	2475	-9.09	20230221	1900	18.42	20230103	3065	-26.59	20220808	1710	31.58	20221013	1.62	N	007210	500	342 억	2473290	N	N	24	N	N
45	20230622	150615	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2235	40	2	1.82	362522600	163670	189.54	2195	2235	2185	2850	1540	2195	2214.99	3.61	0	5292	2245	2220	2205	2180	2165	2212	2172	343	655	500	1580	5	1	68560000	1532	15.41	0.58	12	0.24	145.00	3854.00	3065	20220808	-27.08	1710	20221013	30.70	2475	-9.70	20230221	1900	17.63	20230103	3065	-27.08	20220808	1710	30.70	20221013	1.62	N	007210	500	342 억	2473290	N	N	2450	N	N
46	20230622	140300	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2225	30	2	1.37	283444775	128103	148.35	2195	2230	2185	2850	1540	2195	2212.66	3.61	0	4780	2245	2220	2205	2180	2165	2212	2172	343	655	500	1580	5	1	68560000	1525	15.34	0.58	12	0.19	145.00	3854.00	3065	20220808	-27.41	1710	20221013	30.12	2475	-10.10	20230221	1900	17.11	20230103	3065	-27.41	20220808	1710	30.12	20221013	1.62	N	007210	500	342 억	2473290	N	N	2450	N	N
47	20230622	130405	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2220	25	2	1.14	205449575	92958	107.65	2195	2230	2185	2850	1540	2195	2210.17	3.61	0	-996	2245	2220	2205	2180	2165	2212	2172	343	655	500	1580	5	1	68560000	1522	15.31	0.58	12	0.14	145.00	3854.00	3065	20220808	-27.57	1710	20221013	29.82	2475	-10.30	20230221	1900	16.84	20230103	3065	-27.57	20220808	1710	29.82	20221013	1.62	N	007210	500	342 억	2473290	N	N	2450	N	N
48	20230622	120939	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2210	15	2	0.68	111652195	50599	58.60	2195	2230	2185	2850	1540	2195	2206.65	3.61	0	-5710	2245	2220	2205	2180	2165	2212	2172	343	655	500	1580	5	1	68560000	1515	15.24	0.57	12	0.07	145.00	3854.00	3065	20220808	-27.90	1710	20221013	29.24	2475	-10.71	20230221	1900	16.32	20230103	3065	-27.90	20220808	1710	29.24	20221013	1.62	N	007210	500	342 억	2473290	N	N	2450	N	N
49	20230622	110543	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2195	0	3	0.00	74383225	33761	39.10	2195	2230	2185	2850	1540	2195	2203.28	3.61	0	-3815	2245	2220	2205	2180	2165	2212	2172	343	655	500	1580	5	1	68560000	1505	15.14	0.57	12	0.05	145.00	3854.00	3065	20220808	-28.38	1710	20221013	28.36	2475	-11.31	20230221	1900	15.53	20230103	3065	-28.38	20220808	1710	28.36	20221013	1.62	N	007210	500	342 억	2473290	N	N	2450	N	N
50	20230622	100612	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2210	15	2	0.68	52779750	23949	27.73	2195	2230	2185	2850	1540	2195	2203.91	3.61	0	-5005	2245	2220	2205	2180	2165	2212	2172	343	655	500	1580	5	1	68560000	1515	15.24	0.57	12	0.03	145.00	3854.00	3065	20220808	-27.90	1710	20221013	29.24	2475	-10.71	20230221	1900	16.32	20230103	3065	-27.90	20220808	1710	29.24	20221013	1.62	N	007210	500	342 억	2473290	N	N	2450	N	N
51	20230622	090832	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2185	-10	5	-0.46	18219845	8310	9.62	2195	2200	2185	2850	1540	2195	2192.46	3.61	0	-1504	2245	2220	2205	2180	2165	2212	2172	343	655	500	1580	5	1	68560000	1498	15.07	0.57	12	0.01	145.00	3854.00	3065	20220808	-28.71	1710	20221013	27.78	2475	-11.72	20230221	1900	15.00	20230103	3065	-28.71	20220808	1710	27.78	20221013	1.62	N	007210	500	342 억	2473290	N	N	2450	N	N
52	20230621	161005	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2195	-10	5	-0.45	187343875	85105	51.66	2230	2230	2190	2865	1545	2205	2201.33	3.62	0	-3859	2251	2227	2211	2187	2171	2220	2180	343	660	500	1580	5	1	68560000	1505	15.14	0.57	12	0.12	145.00	3854.00	3065	20220808	-28.38	1710	20221013	28.36	2475	-11.31	20230221	1900	15.53	20230103	3065	-28.38	20220808	1710	28.36	20221013	1.58	N	007210	500	342 억	2478824	N	N	2450	N	N
53	20230621	150426	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2200	-5	5	-0.23	178793520	81211	49.29	2230	2230	2190	2865	1545	2205	2201.59	3.62	0	-3777	2251	2227	2211	2187	2171	2220	2180	343	660	500	1580	5	1	68560000	1508	15.17	0.57	12	0.12	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.58	N	007210	500	342 억	2478824	N	N	17	N	N
54	20230621	141024	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2195	-10	5	-0.45	143404075	65092	39.51	2230	2230	2190	2865	1545	2205	2203.10	3.62	0	5312	2251	2227	2211	2187	2171	2220	2180	343	660	500	1580	5	1	68560000	1505	15.14	0.57	12	0.09	145.00	3854.00	3065	20220808	-28.38	1710	20221013	28.36	2475	-11.31	20230221	1900	15.53	20230103	3065	-28.38	20220808	1710	28.36	20221013	1.58	N	007210	500	342 억	2478824	N	N	17	N	N
55	20230621	130237	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2200	-5	5	-0.23	128393180	58267	35.37	2230	2230	2190	2865	1545	2205	2203.53	3.62	0	4901	2251	2227	2211	2187	2171	2220	2180	343	660	500	1580	5	1	68560000	1508	15.17	0.57	12	0.08	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.58	N	007210	500	342 억	2478824	N	N	17	N	N
56	20230621	120149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2200	-5	5	-0.23	107359510	48714	29.57	2230	2230	2190	2865	1545	2205	2203.87	3.62	0	4477	2251	2227	2211	2187	2171	2220	2180	343	660	500	1580	5	1	68560000	1508	15.17	0.57	12	0.07	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.58	N	007210	500	342 억	2478824	N	N	17	N	N
57	20230621	110726	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2205	0	3	0.00	70178175	31864	19.34	2230	2230	2190	2865	1545	2205	2202.43	3.62	0	-1569	2251	2227	2211	2187	2171	2220	2180	343	660	500	1580	5	1	68560000	1512	15.21	0.57	12	0.05	145.00	3854.00	3065	20220808	-28.06	1710	20221013	28.95	2475	-10.91	20230221	1900	16.05	20230103	3065	-28.06	20220808	1710	28.95	20221013	1.58	N	007210	500	342 억	2478824	N	N	17	N	N
58	20230621	100450	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2200	-5	5	-0.23	44034245	19960	12.12	2230	2230	2190	2865	1545	2205	2206.13	3.62	0	-3340	2251	2227	2211	2187	2171	2220	2180	343	660	500	1580	5	1	68560000	1508	15.17	0.57	12	0.03	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.58	N	007210	500	342 억	2478824	N	N	17	N	N
59	20230621	090741	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2210	5	2	0.23	8197605	3711	2.25	2230	2230	2205	2865	1545	2205	2209.01	3.62	0	-752	2251	2227	2211	2187	2171	2220	2180	343	660	500	1580	5	1	68560000	1515	15.24	0.57	12	0.01	145.00	3854.00	3065	20220808	-27.90	1710	20221013	29.24	2475	-10.71	20230221	1900	16.32	20230103	3065	-27.90	20220808	1710	29.24	20221013	1.58	N	007210	500	342 억	2478824	N	N	17	N	N
60	20230620	160109	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2205	-20	5	-0.90	310866815	140727	38.49	2215	2235	2195	2890	1560	2225	2209.03	3.62	0	5783	2325	2275	2195	2145	2065	2300	2170	343	665	500	1600	5	1	68560000	1512	15.21	0.57	12	0.21	145.00	3854.00	3065	20220808	-28.06	1710	20221013	28.95	2475	-10.91	20230221	1900	16.05	20230103	3065	-28.06	20220808	1710	28.95	20221013	1.60	N	007210	500	342 억	2482045	N	N	17	N	N
61	20230620	150601	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2200	-25	5	-1.12	293637360	132907	36.35	2215	2235	2195	2890	1560	2225	2209.34	3.62	0	7548	2325	2275	2195	2145	2065	2300	2170	343	665	500	1600	5	1	68560000	1508	15.17	0.57	12	0.19	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.60	N	007210	500	342 억	2482045	N	N	23	N	N
62	20230620	140520	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2200	-25	5	-1.12	245780065	111180	30.41	2215	2235	2195	2890	1560	2225	2210.65	3.62	0	10682	2325	2275	2195	2145	2065	2300	2170	343	665	500	1600	5	1	68560000	1508	15.17	0.57	12	0.16	145.00	3854.00	3065	20220808	-28.22	1710	20221013	28.65	2475	-11.11	20230221	1900	15.79	20230103	3065	-28.22	20220808	1710	28.65	20221013	1.60	N	007210	500	342 억	2482045	N	N	23	N	N
63	20230620	130417	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2205	-20	5	-0.90	221720980	100243	27.42	2215	2235	2195	2890	1560	2225	2211.84	3.62	0	13082	2325	2275	2195	2145	2065	2300	2170	343	665	500	1600	5	1	68560000	1512	15.21	0.57	12	0.15	145.00	3854.00	3065	20220808	-28.06	1710	20221013	28.95	2475	-10.91	20230221	1900	16.05	20230103	3065	-28.06	20220808	1710	28.95	20221013	1.60	N	007210	500	342 억	2482045	N	N	23	N	N
64	20230620	120634	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2210	-15	5	-0.67	191310735	86427	23.64	2215	2235	2195	2890	1560	2225	2213.55	3.62	0	12162	2325	2275	2195	2145	2065	2300	2170	343	665	500	1600	5	1	68560000	1515	15.24	0.57	12	0.13	145.00	3854.00	3065	20220808	-27.90	1710	20221013	29.24	2475	-10.71	20230221	1900	16.32	20230103	3065	-27.90	20220808	1710	29.24	20221013	1.60	N	007210	500	342 억	2482045	N	N	23	N	N
65	20230620	110437	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2220	-5	5	-0.22	150362895	67913	18.58	2215	2235	2195	2890	1560	2225	2214.05	3.62	0	9264	2325	2275	2195	2145	2065	2300	2170	343	665	500	1600	5	1	68560000	1522	15.31	0.58	12	0.10	145.00	3854.00	3065	20220808	-27.57	1710	20221013	29.82	2475	-10.30	20230221	1900	16.84	20230103	3065	-27.57	20220808	1710	29.82	20221013	1.60	N	007210	500	342 억	2482045	N	N	23	N	N
66	20230620	100327	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2220	-5	5	-0.22	123425940	55747	15.25	2215	2235	2195	2890	1560	2225	2214.04	3.62	0	8868	2325	2275	2195	2145	2065	2300	2170	343	665	500	1600	5	1	68560000	1522	15.31	0.58	12	0.08	145.00	3854.00	3065	20220808	-27.57	1710	20221013	29.82	2475	-10.30	20230221	1900	16.84	20230103	3065	-27.57	20220808	1710	29.82	20221013	1.60	N	007210	500	342 억	2482045	N	N	23	N	N
67	20230620	090325	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2225	0	3	0.00	20524220	9245	2.53	2215	2235	2210	2890	1560	2225	2220.03	3.62	0	5551	2325	2275	2195	2145	2065	2300	2170	343	665	500	1600	5	1	68560000	1525	15.34	0.58	12	0.01	145.00	3854.00	3065	20220808	-27.41	1710	20221013	30.12	2475	-10.10	20230221	1900	17.11	20230103	3065	-27.41	20220808	1710	30.12	20221013	1.60	N	007210	500	342 억	2482045	N	N	23	N	N
68	20230619	160350	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2225	95	2	4.46	805642505	365345	223.89	2115	2245	2115	2765	1495	2130	2205.15	3.44	0	117885	2173	2151	2128	2106	2083	2162	2117	343	635	500	1530	5	1	68560000	1525	15.34	0.58	12	0.53	145.00	3854.00	3185	20220616	-30.14	1710	20221013	30.12	2475	-10.10	20230221	1900	17.11	20230103	3065	-27.41	20220808	1710	30.12	20221013	1.62	N	007210	500	342 억	2359043	N	N	23	N	N
69	20230619	150756	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2225	95	2	4.46	772978205	350656	214.88	2115	2245	2115	2765	1495	2130	2204.38	3.44	0	119819	2173	2151	2128	2106	2083	2162	2117	343	635	500	1530	5	1	68560000	1525	15.34	0.58	12	0.51	145.00	3854.00	3185	20220616	-30.14	1710	20221013	30.12	2475	-10.10	20230221	1900	17.11	20230103	3065	-27.41	20220808	1710	30.12	20221013	1.62	N	007210	500	342 억	2359043	N	N	17	N	N
70	20230619	140408	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2235	105	2	4.93	647736935	294397	180.41	2115	2245	2115	2765	1495	2130	2200.22	3.44	0	102192	2173	2151	2128	2106	2083	2162	2117	343	635	500	1530	5	1	68560000	1532	15.41	0.58	12	0.43	145.00	3854.00	3185	20220616	-29.83	1710	20221013	30.70	2475	-9.70	20230221	1900	17.63	20230103	3065	-27.08	20220808	1710	30.70	20221013	1.62	N	007210	500	342 억	2359043	N	N	17	N	N
71	20230619	130652	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2205	75	2	3.52	302027675	138887	85.11	2115	2205	2115	2765	1495	2130	2174.63	3.44	0	38880	2173	2151	2128	2106	2083	2162	2117	343	635	500	1530	5	1	68560000	1512	15.21	0.57	12	0.20	145.00	3854.00	3185	20220616	-30.77	1710	20221013	28.95	2475	-10.91	20230221	1900	16.05	20230103	3065	-28.06	20220808	1710	28.95	20221013	1.62	N	007210	500	342 억	2359043	N	N	17	N	N
72	20230619	120604	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2175	45	2	2.11	103918525	48266	29.58	2115	2180	2115	2765	1495	2130	2153.04	3.44	0	5101	2173	2151	2128	2106	2083	2162	2117	343	635	500	1530	5	1	68560000	1491	15.00	0.56	12	0.07	145.00	3854.00	3185	20220616	-31.71	1710	20221013	27.19	2475	-12.12	20230221	1900	14.47	20230103	3065	-29.04	20220808	1710	27.19	20221013	1.62	N	007210	500	342 억	2359043	N	N	17	N	N
73	20230619	110140	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2150	20	2	0.94	43052565	20175	12.36	2115	2150	2115	2765	1495	2130	2133.96	3.44	0	6215	2173	2151	2128	2106	2083	2162	2117	343	635	500	1530	5	1	68560000	1474	14.83	0.56	12	0.03	145.00	3854.00	3185	20220616	-32.50	1710	20221013	25.73	2475	-13.13	20230221	1900	13.16	20230103	3065	-29.85	20220808	1710	25.73	20221013	1.62	N	007210	500	342 억	2359043	N	N	17	N	N
74	20230619	100445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2140	10	2	0.47	27164255	12754	7.82	2115	2145	2115	2765	1495	2130	2129.86	3.44	0	4104	2173	2151	2128	2106	2083	2162	2117	343	635	500	1530	5	1	68560000	1467	14.76	0.56	12	0.02	145.00	3854.00	3185	20220616	-32.81	1710	20221013	25.15	2475	-13.54	20230221	1900	12.63	20230103	3065	-30.18	20220808	1710	25.15	20221013	1.62	N	007210	500	342 억	2359043	N	N	17	N	N
75	20230619	090523	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2125	-5	5	-0.23	2141410	1008	0.62	2115	2130	2115	2765	1495	2130	2124.41	3.44	0	301	2173	2151	2128	2106	2083	2162	2117	343	635	500	1530	5	1	68560000	1457	14.66	0.55	12	0.00	145.00	3854.00	3185	20220616	-33.28	1710	20221013	24.27	2475	-14.14	20230221	1900	11.84	20230103	3065	-30.67	20220808	1710	24.27	20221013	1.62	N	007210	500	342 억	2359043	N	N	17	N	N
76	20230616	160519	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2130	10	2	0.47	294386535	138612	129.35	2105	2150	2105	2755	1485	2120	2123.82	3.42	0	12736	2173	2146	2113	2086	2053	2150	2090	343	635	500	1520	5	1	68560000	1460	14.69	0.55	12	0.20	145.00	3854.00	3185	20220616	-33.12	1710	20221013	24.56	2475	-13.94	20230221	1900	12.11	20230103	3185	-33.12	20220616	1710	24.56	20221013	1.61	N	007210	500	342 억	2341476	N	N	17	N	N
77	20230616	150814	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2130	10	2	0.47	279542440	131629	122.83	2105	2150	2105	2755	1485	2120	2123.71	3.42	0	7633	2173	2146	2113	2086	2053	2150	2090	343	635	500	1520	5	1	68560000	1460	14.69	0.55	12	0.19	145.00	3854.00	3185	20220616	-33.12	1710	20221013	24.56	2475	-13.94	20230221	1900	12.11	20230103	3185	-33.12	20220616	1710	24.56	20221013	1.61	N	007210	500	342 억	2341476	N	N	15	N	N
78	20230616	140730	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2125	5	2	0.24	247142325	116379	108.60	2105	2150	2105	2755	1485	2120	2123.60	3.42	0	5128	2173	2146	2113	2086	2053	2150	2090	343	635	500	1520	5	1	68560000	1457	14.66	0.55	12	0.17	145.00	3854.00	3185	20220616	-33.28	1710	20221013	24.27	2475	-14.14	20230221	1900	11.84	20230103	3185	-33.28	20220616	1710	24.27	20221013	1.61	N	007210	500	342 억	2341476	N	N	15	N	N
79	20230616	130557	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2130	10	2	0.47	229242805	107954	100.74	2105	2150	2105	2755	1485	2120	2123.52	3.42	0	4760	2173	2146	2113	2086	2053	2150	2090	343	635	500	1520	5	1	68560000	1460	14.69	0.55	12	0.16	145.00	3854.00	3185	20220616	-33.12	1710	20221013	24.56	2475	-13.94	20230221	1900	12.11	20230103	3185	-33.12	20220616	1710	24.56	20221013	1.61	N	007210	500	342 억	2341476	N	N	15	N	N
80	20230616	120816	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2130	10	2	0.47	223908255	105456	98.41	2105	2150	2105	2755	1485	2120	2123.24	3.42	0	4040	2173	2146	2113	2086	2053	2150	2090	343	635	500	1520	5	1	68560000	1460	14.69	0.55	12	0.15	145.00	3854.00	3185	20220616	-33.12	1710	20221013	24.56	2475	-13.94	20230221	1900	12.11	20230103	3185	-33.12	20220616	1710	24.56	20221013	1.61	N	007210	500	342 억	2341476	N	N	15	N	N
81	20230616	110149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2130	10	2	0.47	214806165	101188	94.42	2105	2150	2105	2755	1485	2120	2122.84	3.42	0	675	2173	2146	2113	2086	2053	2150	2090	343	635	500	1520	5	1	68560000	1460	14.69	0.55	12	0.15	145.00	3854.00	3185	20220616	-33.12	1710	20221013	24.56	2475	-13.94	20230221	1900	12.11	20230103	3185	-33.12	20220616	1710	24.56	20221013	1.61	N	007210	500	342 억	2341476	N	N	15	N	N
82	20230616	100812	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2130	10	2	0.47	184995750	87145	81.32	2105	2150	2105	2755	1485	2120	2122.85	3.42	0	-736	2173	2146	2113	2086	2053	2150	2090	343	635	500	1520	5	1	68560000	1460	14.69	0.55	12	0.13	145.00	3854.00	3185	20220616	-33.12	1710	20221013	24.56	2475	-13.94	20230221	1900	12.11	20230103	3185	-33.12	20220616	1710	24.56	20221013	1.61	N	007210	500	342 억	2341476	N	N	15	N	N
83	20230616	090533	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2120	0	3	0.00	10297900	4857	4.53	2105	2150	2105	2755	1485	2120	2120.22	3.42	0	-451	2173	2146	2113	2086	2053	2150	2090	343	635	500	1520	5	1	68560000	1453	14.62	0.55	12	0.01	145.00	3854.00	3185	20220616	-33.44	1710	20221013	23.98	2475	-14.34	20230221	1900	11.58	20230103	3185	-33.44	20220616	1710	23.98	20221013	1.61	N	007210	500	342 억	2341476	N	N	15	N	N
84	20230615	150351	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2100	-30	5	-1.41	215449090	102170	96.90	2120	2140	2080	2765	1495	2130	2108.73	3.46	0	-29105	2190	2160	2140	2110	2090	2150	2100	343	635	500	1530	5	1	68560000	1440	14.48	0.54	12	0.15	145.00	3854.00	3210	20220614	-34.58	1710	20221013	22.81	2475	-15.15	20230221	1900	10.53	20230103	3185	-34.07	20220616	1710	22.81	20221013	1.59	N	007210	500	342 억	2371918	N	N	29	N	N
85	20230615	140233	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2110	-20	5	-0.94	184527475	87452	82.94	2120	2140	2080	2765	1495	2130	2110.04	3.46	0	-26759	2190	2160	2140	2110	2090	2150	2100	343	635	500	1530	5	1	68560000	1447	14.55	0.55	12	0.13	145.00	3854.00	3210	20220614	-34.27	1710	20221013	23.39	2475	-14.75	20230221	1900	11.05	20230103	3185	-33.75	20220616	1710	23.39	20221013	1.59	N	007210	500	342 억	2371918	N	N	29	N	N
86	20230615	130850	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2100	-30	5	-1.41	178516285	84596	80.23	2120	2140	2080	2765	1495	2130	2110.22	3.46	0	-25668	2190	2160	2140	2110	2090	2150	2100	343	635	500	1530	5	1	68560000	1440	14.48	0.54	12	0.12	145.00	3854.00	3210	20220614	-34.58	1710	20221013	22.81	2475	-15.15	20230221	1900	10.53	20230103	3185	-34.07	20220616	1710	22.81	20221013	1.59	N	007210	500	342 억	2371918	N	N	29	N	N
87	20230615	120323	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2095	-35	5	-1.64	163964220	77662	73.66	2120	2140	2080	2765	1495	2130	2111.25	3.46	0	-23847	2190	2160	2140	2110	2090	2150	2100	343	635	500	1530	5	1	68560000	1436	14.45	0.54	12	0.11	145.00	3854.00	3210	20220614	-34.74	1710	20221013	22.51	2475	-15.35	20230221	1900	10.26	20230103	3185	-34.22	20220616	1710	22.51	20221013	1.59	N	007210	500	342 억	2371918	N	N	29	N	N
88	20230615	110851	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2085	-45	5	-2.11	154381455	73071	69.30	2120	2140	2085	2765	1495	2130	2112.76	3.46	0	-20391	2190	2160	2140	2110	2090	2150	2100	343	635	500	1530	5	1	68560000	1429	14.38	0.54	12	0.11	145.00	3854.00	3210	20220614	-35.05	1710	20221013	21.93	2475	-15.76	20230221	1900	9.74	20230103	3185	-34.54	20220616	1710	21.93	20221013	1.59	N	007210	500	342 억	2371918	N	N	29	N	N
89	20230611	184838	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2185	-15	5	-0.68	278142805	127578	62.14	2200	2220	2155	2860	1540	2200	2180.18	3.56	-41616	-44373	2253	2226	2198	2171	2143	2240	2185	343	660	500	1580	5	1	68560000	1498	15.07	0.57	12	0.19	145.00	3854.00	3675	20220608	-40.54	1710	20221013	27.78	2475	-11.72	20230221	1900	15.00	20230103	3620	-39.64	20220609	1710	27.78	20221013	1.56	N	007210	500	342 억	2438559	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History