KissMeData/010040/price/prices-20240601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160254	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2595	0	3	0.00	119654670	46281	58.08	2595	2610	2575	3370	1820	2595	2585.39	0.13	-4943	2661	2627	2611	2577	2561	2620	2570	205	775	500	1660	5	1	41067062	1066	-7.23	0.46	12	0.11	-359.00	5671.00	3955	20230622	-34.39	2575	20240628	0.78	3160	-17.88	20240110	2575	0.78	20240628	3900	-33.46	20230705	2575	0.78	20240628	1.23	N	010040	500	205 억	55290	N	N	51	N	N
3	20240628	150253	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2580	-15	5	-0.58	108014755	41780	52.43	2595	2610	2575	3370	1820	2595	2585.32	0.13	-4828	2661	2627	2611	2577	2561	2620	2570	205	775	500	1660	5	1	41067062	1060	-7.19	0.45	12	0.10	-359.00	5671.00	3955	20230622	-34.77	2575	20240628	0.19	3160	-18.35	20240110	2575	0.19	20240628	3900	-33.85	20230705	2575	0.19	20240628	1.23	N	010040	500	205 억	55290	N	N	61	N	N
4	20240628	140252	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2600	5	2	0.19	93234800	36058	45.25	2595	2610	2575	3370	1820	2595	2585.69	0.13	-4825	2661	2627	2611	2577	2561	2620	2570	205	775	500	1660	5	1	41067062	1068	-7.24	0.46	12	0.09	-359.00	5671.00	3955	20230622	-34.26	2575	20240628	0.97	3160	-17.72	20240110	2575	0.97	20240628	3900	-33.33	20230705	2575	0.97	20240628	1.23	N	010040	500	205 억	55290	N	N	61	N	N
5	20240628	130252	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2585	-10	5	-0.39	91794955	35502	44.55	2595	2610	2575	3370	1820	2595	2585.63	0.13	-4866	2661	2627	2611	2577	2561	2620	2570	205	775	500	1660	5	1	41067062	1062	-7.20	0.46	12	0.09	-359.00	5671.00	3955	20230622	-34.64	2575	20240628	0.39	3160	-18.20	20240110	2575	0.39	20240628	3900	-33.72	20230705	2575	0.39	20240628	1.23	N	010040	500	205 억	55290	N	N	61	N	N
6	20240628	120252	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2585	-10	5	-0.39	63431155	24515	30.77	2595	2610	2575	3370	1820	2595	2587.44	0.13	-3471	2661	2627	2611	2577	2561	2620	2570	205	775	500	1660	5	1	41067062	1062	-7.20	0.46	12	0.06	-359.00	5671.00	3955	20230622	-34.64	2575	20240628	0.39	3160	-18.20	20240110	2575	0.39	20240628	3900	-33.72	20230705	2575	0.39	20240628	1.23	N	010040	500	205 억	55290	N	N	61	N	N
7	20240628	110250	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2585	-10	5	-0.39	54459170	21045	26.41	2595	2610	2575	3370	1820	2595	2587.75	0.13	-2019	2661	2627	2611	2577	2561	2620	2570	205	775	500	1660	5	1	41067062	1062	-7.20	0.46	12	0.05	-359.00	5671.00	3955	20230622	-34.64	2575	20240628	0.39	3160	-18.20	20240110	2575	0.39	20240628	3900	-33.72	20230705	2575	0.39	20240628	1.23	N	010040	500	205 억	55290	N	N	61	N	N
8	20240628	100248	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2585	-10	5	-0.39	31239865	12081	15.16	2595	2610	2575	3370	1820	2595	2585.87	0.13	-683	2661	2627	2611	2577	2561	2620	2570	205	775	500	1660	5	1	41067062	1062	-7.20	0.46	12	0.03	-359.00	5671.00	3955	20230622	-34.64	2575	20240628	0.39	3160	-18.20	20240110	2575	0.39	20240628	3900	-33.72	20230705	2575	0.39	20240628	1.23	N	010040	500	205 억	55290	N	N	61	N	N
9	20240628	090248	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2595	0	3	0.00	1455795	561	0.70	2595	2595	2595	3370	1820	2595	2595.00	0.13	-58	2661	2627	2611	2577	2561	2620	2570	205	775	500	1660	5	1	41067062	1066	-7.23	0.46	12	0.00	-359.00	5671.00	3955	20230622	-34.39	2595	20240628	0.00	3160	-17.88	20240110	2595	0.00	20240628	3900	-33.46	20230705	2595	0.00	20240628	1.23	N	010040	500	205 억	55290	N	N	61	N	N
10	20240627	160244	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2595	-40	5	-1.52	206381720	79198	107.79	2645	2645	2595	3425	1845	2635	2605.90	0.14	-3780	2695	2665	2645	2615	2595	2655	2605	205	790	500	1680	5	1	41067062	1066	-7.23	0.46	12	0.19	-359.00	5671.00	4265	20230621	-39.16	2595	20240627	0.00	3160	-17.88	20240110	2595	0.00	20240627	3945	-34.22	20230627	2595	0.00	20240627	1.39	N	010040	500	205 억	59055	N	N	61	N	N
11	20240627	150250	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2600	-35	5	-1.33	180805960	69349	94.39	2645	2645	2595	3425	1845	2635	2607.19	0.14	-3550	2695	2665	2645	2615	2595	2655	2605	205	790	500	1680	5	1	41067062	1068	-7.24	0.46	12	0.17	-359.00	5671.00	4265	20230621	-39.04	2595	20240627	0.19	3160	-17.72	20240110	2595	0.19	20240627	3945	-34.09	20230627	2595	0.19	20240627	1.39	N	010040	500	205 억	59055	N	N	73	N	N
12	20240627	140247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2600	-35	5	-1.33	164417820	63047	85.81	2645	2645	2595	3425	1845	2635	2607.86	0.14	-3145	2695	2665	2645	2615	2595	2655	2605	205	790	500	1680	5	1	41067062	1068	-7.24	0.46	12	0.15	-359.00	5671.00	4265	20230621	-39.04	2595	20240627	0.19	3160	-17.72	20240110	2595	0.19	20240627	3945	-34.09	20230627	2595	0.19	20240627	1.39	N	010040	500	205 억	59055	N	N	73	N	N
13	20240627	130248	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2610	-25	5	-0.95	113089940	43310	58.95	2645	2645	2600	3425	1845	2635	2611.17	0.14	-1349	2695	2665	2645	2615	2595	2655	2605	205	790	500	1680	5	1	41067062	1072	-7.27	0.46	12	0.11	-359.00	5671.00	4265	20230621	-38.80	2600	20240627	0.38	3160	-17.41	20240110	2600	0.38	20240627	3945	-33.84	20230627	2600	0.38	20240627	1.39	N	010040	500	205 억	59055	N	N	73	N	N
14	20240627	120249	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2610	-25	5	-0.95	102733720	39341	53.55	2645	2645	2600	3425	1845	2635	2611.37	0.14	-469	2695	2665	2645	2615	2595	2655	2605	205	790	500	1680	5	1	41067062	1072	-7.27	0.46	12	0.10	-359.00	5671.00	4265	20230621	-38.80	2600	20240627	0.38	3160	-17.41	20240110	2600	0.38	20240627	3945	-33.84	20230627	2600	0.38	20240627	1.39	N	010040	500	205 억	59055	N	N	73	N	N
15	20240627	110249	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2620	-15	5	-0.57	85701170	32820	44.67	2645	2645	2600	3425	1845	2635	2611.25	0.14	-465	2695	2665	2645	2615	2595	2655	2605	205	790	500	1680	5	1	41067062	1076	-7.30	0.46	12	0.08	-359.00	5671.00	4265	20230621	-38.57	2600	20240627	0.77	3160	-17.09	20240110	2600	0.77	20240627	3945	-33.59	20230627	2600	0.77	20240627	1.39	N	010040	500	205 억	59055	N	N	73	N	N
16	20240627	100248	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2610	-25	5	-0.95	63656635	24387	33.19	2645	2645	2600	3425	1845	2635	2610.27	0.14	43	2695	2665	2645	2615	2595	2655	2605	205	790	500	1680	5	1	41067062	1072	-7.27	0.46	12	0.06	-359.00	5671.00	4265	20230621	-38.80	2600	20240627	0.38	3160	-17.41	20240110	2600	0.38	20240627	3945	-33.84	20230627	2600	0.38	20240627	1.39	N	010040	500	205 억	59055	N	N	73	N	N
17	20240627	090248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2630	-5	5	-0.19	472910	179	0.24	2645	2645	2630	3425	1845	2635	2641.96	0.14	-32	2695	2665	2645	2615	2595	2655	2605	205	790	500	1680	5	1	41067062	1080	-7.33	0.46	12	0.00	-359.00	5671.00	4265	20230621	-38.34	2620	20240625	0.38	3160	-16.77	20240110	2620	0.38	20240625	3945	-33.33	20230627	2620	0.38	20240625	1.39	N	010040	500	205 억	59055	N	N	73	N	N
18	20240626	160248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2635	-30	5	-1.13	193916080	73381	20.23	2650	2675	2625	3460	1870	2665	2642.78	0.16	-5426	2781	2722	2671	2612	2561	2697	2587	205	795	500	1700	5	1	41067062	1082	-7.34	0.46	12	0.18	-359.00	5671.00	4265	20230621	-38.22	2620	20240625	0.57	3160	-16.61	20240110	2620	0.57	20240625	3945	-33.21	20230627	2620	0.57	20240625	1.11	N	010040	500	205 억	64496	N	N	73	N	N
19	20240626	150248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2645	-20	5	-0.75	139742400	52805	14.55	2650	2675	2630	3460	1870	2665	2646.39	0.16	-4961	2781	2722	2671	2612	2561	2697	2587	205	795	500	1700	5	1	41067062	1086	-7.37	0.47	12	0.13	-359.00	5671.00	4265	20230621	-37.98	2620	20240625	0.95	3160	-16.30	20240110	2620	0.95	20240625	3945	-32.95	20230627	2620	0.95	20240625	1.11	N	010040	500	205 억	64496	N	N	87	N	N
20	20240626	140248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2645	-20	5	-0.75	122528300	46305	12.76	2650	2675	2630	3460	1870	2665	2646.11	0.16	-4766	2781	2722	2671	2612	2561	2697	2587	205	795	500	1700	5	1	41067062	1086	-7.37	0.47	12	0.11	-359.00	5671.00	4265	20230621	-37.98	2620	20240625	0.95	3160	-16.30	20240110	2620	0.95	20240625	3945	-32.95	20230627	2620	0.95	20240625	1.11	N	010040	500	205 억	64496	N	N	87	N	N
21	20240626	130250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2650	-15	5	-0.56	100561080	38014	10.48	2650	2675	2630	3460	1870	2665	2645.37	0.16	-1278	2781	2722	2671	2612	2561	2697	2587	205	795	500	1700	5	1	41067062	1088	-7.38	0.47	12	0.09	-359.00	5671.00	4265	20230621	-37.87	2620	20240625	1.15	3160	-16.14	20240110	2620	1.15	20240625	3945	-32.83	20230627	2620	1.15	20240625	1.11	N	010040	500	205 억	64496	N	N	87	N	N
22	20240626	120248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2660	-5	5	-0.19	94942065	35894	9.89	2650	2675	2630	3460	1870	2665	2645.07	0.16	-899	2781	2722	2671	2612	2561	2697	2587	205	795	500	1700	5	1	41067062	1092	-7.41	0.47	12	0.09	-359.00	5671.00	4265	20230621	-37.63	2620	20240625	1.53	3160	-15.82	20240110	2620	1.53	20240625	3945	-32.57	20230627	2620	1.53	20240625	1.11	N	010040	500	205 억	64496	N	N	87	N	N
23	20240626	110248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2640	-25	5	-0.94	76947500	29112	8.02	2650	2675	2630	3460	1870	2665	2643.15	0.16	73	2781	2722	2671	2612	2561	2697	2587	205	795	500	1700	5	1	41067062	1084	-7.35	0.47	12	0.07	-359.00	5671.00	4265	20230621	-38.10	2620	20240625	0.76	3160	-16.46	20240110	2620	0.76	20240625	3945	-33.08	20230627	2620	0.76	20240625	1.11	N	010040	500	205 억	64496	N	N	87	N	N
24	20240626	100248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2645	-20	5	-0.75	35269730	13306	3.67	2650	2675	2645	3460	1870	2665	2650.66	0.16	302	2781	2722	2671	2612	2561	2697	2587	205	795	500	1700	5	1	41067062	1086	-7.37	0.47	12	0.03	-359.00	5671.00	4265	20230621	-37.98	2620	20240625	0.95	3160	-16.30	20240110	2620	0.95	20240625	3945	-32.95	20230627	2620	0.95	20240625	1.11	N	010040	500	205 억	64496	N	N	87	N	N
25	20240626	090247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2650	-15	5	-0.56	9406260	3545	0.98	2650	2665	2650	3460	1870	2665	2653.39	0.16	0	2781	2722	2671	2612	2561	2697	2587	205	795	500	1700	5	1	41067062	1088	-7.38	0.47	12	0.01	-359.00	5671.00	4265	20230621	-37.87	2620	20240625	1.15	3160	-16.14	20240110	2620	1.15	20240625	3945	-32.83	20230627	2620	1.15	20240625	1.11	N	010040	500	205 억	64496	N	N	87	N	N
26	20240625	160247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2665	-100	5	-3.62	960925750	357953	9.56	2705	2730	2620	3590	1940	2765	2684.50	0.14	8658	3315	3040	2875	2600	2435	3177	2737	205	825	500	1760	5	1	41067062	1094	-7.42	0.47	12	0.87	-359.00	5671.00	4265	20230621	-37.51	2620	20240625	1.72	3160	-15.66	20240110	2620	1.72	20240625	3945	-32.45	20230627	2620	1.72	20240625	1.12	N	010040	500	205 억	56409	N	N	87	N	N
27	20240625	150248	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2655	-110	5	-3.98	917775950	341772	9.13	2705	2730	2620	3590	1940	2765	2685.35	0.14	9754	3315	3040	2875	2600	2435	3177	2737	205	825	500	1760	5	1	41067062	1090	-7.40	0.47	12	0.83	-359.00	5671.00	4265	20230621	-37.75	2620	20240625	1.34	3160	-15.98	20240110	2620	1.34	20240625	3945	-32.70	20230627	2620	1.34	20240625	1.12	N	010040	500	205 억	56409	N	N	5	N	N
28	20240625	140247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2660	-105	5	-3.80	871190090	324270	8.66	2705	2730	2620	3590	1940	2765	2686.62	0.14	10257	3315	3040	2875	2600	2435	3177	2737	205	825	500	1760	5	1	41067062	1092	-7.41	0.47	12	0.79	-359.00	5671.00	4265	20230621	-37.63	2620	20240625	1.53	3160	-15.82	20240110	2620	1.53	20240625	3945	-32.57	20230627	2620	1.53	20240625	1.12	N	010040	500	205 억	56409	N	N	5	N	N
29	20240625	130248	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	2650	-115	5	-4.16	837616200	311624	8.32	2705	2730	2620	3590	1940	2765	2687.91	0.14	11141	3315	3040	2875	2600	2435	3177	2737	205	825	500	1760	5	1	41067062	1088	-7.38	0.47	12	0.76	-359.00	5671.00	4265	20230621	-37.87	2620	20240625	1.15	3160	-16.14	20240110	2620	1.15	20240625	3945	-32.83	20230627	2620	1.15	20240625	1.12	N	010040	500	205 억	56409	N	N	5	N	N
30	20240625	120249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2685	-80	5	-2.89	621291035	230058	6.14	2705	2730	2680	3590	1940	2765	2700.58	0.14	8629	3315	3040	2875	2600	2435	3177	2737	205	825	500	1760	5	1	41067062	1103	-7.48	0.47	12	0.56	-359.00	5671.00	4265	20230621	-37.05	2670	20231031	0.56	3160	-15.03	20240110	2680	0.19	20240625	3945	-31.94	20230627	2670	0.56	20231031	1.12	N	010040	500	205 억	56409	N	N	5	N	N
31	20240625	110251	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2695	-70	5	-2.53	538004195	199073	5.32	2705	2730	2680	3590	1940	2765	2702.55	0.14	9335	3315	3040	2875	2600	2435	3177	2737	205	825	500	1760	5	1	41067062	1107	-7.51	0.48	12	0.48	-359.00	5671.00	4265	20230621	-36.81	2670	20231031	0.94	3160	-14.72	20240110	2680	0.56	20240625	3945	-31.69	20230627	2670	0.94	20231031	1.12	N	010040	500	205 억	56409	N	N	5	N	N
32	20240625	100247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2710	-55	5	-1.99	419676970	155126	4.14	2705	2730	2690	3590	1940	2765	2705.39	0.14	10067	3315	3040	2875	2600	2435	3177	2737	205	825	500	1760	5	1	41067062	1113	-7.55	0.48	12	0.38	-359.00	5671.00	4265	20230621	-36.46	2670	20231031	1.50	3160	-14.24	20240110	2690	0.74	20240625	3945	-31.31	20230627	2670	1.50	20231031	1.12	N	010040	500	205 억	56409	N	N	5	N	N
33	20240625	090247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2715	-50	5	-1.81	98562335	36458	0.97	2705	2720	2690	3590	1940	2765	2703.45	0.14	6670	3315	3040	2875	2600	2435	3177	2737	205	825	500	1760	5	1	41067062	1115	-7.56	0.48	12	0.09	-359.00	5671.00	4265	20230621	-36.34	2670	20231031	1.69	3160	-14.08	20240110	2690	0.93	20240625	3945	-31.18	20230627	2670	1.69	20231031	1.12	N	010040	500	205 억	56409	N	N	5	N	N
34	20240624	160247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2765	20	2	0.73	10874103325	3694951	23829.17	2725	3150	2710	3565	1925	2745	2943.42	0.19	-26679	2765	2755	2740	2730	2715	2747	2722	205	820	500	1750	5	1	41067062	1136	-7.70	0.49	12	9.00	-359.00	5671.00	4265	20230621	-35.17	2670	20231031	3.56	3160	-12.50	20240110	2705	2.22	20240408	3945	-29.91	20230627	2670	3.56	20231031	1.12	N	010040	500	205 억	77803	N	N	5	N	N
35	20240624	150247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2830	85	2	3.10	9236926015	3120893	20127.00	2725	3150	2710	3565	1925	2745	2959.71	0.19	-27498	2765	2755	2740	2730	2715	2747	2722	205	820	500	1750	5	1	41067062	1162	-7.88	0.50	12	7.60	-359.00	5671.00	4265	20230621	-33.65	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	3945	-28.26	20230627	2670	5.99	20231031	1.12	N	010040	500	205 억	77803	N	N	56	N	N
36	20240624	140247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2805	60	2	2.19	7913606485	2650632	17094.23	2725	3150	2710	3565	1925	2745	2985.55	0.19	-13101	2765	2755	2740	2730	2715	2747	2722	205	820	500	1750	5	1	41067062	1152	-7.81	0.49	12	6.45	-359.00	5671.00	4265	20230621	-34.23	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	3945	-28.90	20230627	2670	5.06	20231031	1.12	N	010040	500	205 억	77803	N	N	56	N	N
37	20240624	130246	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2810	65	2	2.37	178682485	64027	412.92	2725	2860	2710	3565	1925	2745	2790.74	0.19	-1238	2765	2755	2740	2730	2715	2747	2722	205	820	500	1750	5	1	41067062	1154	-7.83	0.50	12	0.16	-359.00	5671.00	4265	20230621	-34.11	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	3945	-28.77	20230627	2670	5.24	20231031	1.12	N	010040	500	205 억	77803	N	N	56	N	N
38	20240624	120247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2735	-10	5	-0.36	28284310	10388	66.99	2725	2740	2715	3565	1925	2745	2722.79	0.19	-705	2765	2755	2740	2730	2715	2747	2722	205	820	500	1750	5	1	41067062	1123	-7.62	0.48	12	0.03	-359.00	5671.00	4265	20230621	-35.87	2670	20231031	2.43	3160	-13.45	20240110	2705	1.11	20240408	3945	-30.67	20230627	2670	2.43	20231031	1.12	N	010040	500	205 억	77803	N	N	56	N	N
39	20240624	110248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2720	-25	5	-0.91	27366685	10051	64.82	2725	2740	2715	3565	1925	2745	2722.78	0.19	-595	2765	2755	2740	2730	2715	2747	2722	205	820	500	1750	5	1	41067062	1117	-7.58	0.48	12	0.02	-359.00	5671.00	4265	20230621	-36.23	2670	20231031	1.87	3160	-13.92	20240110	2705	0.55	20240408	3945	-31.05	20230627	2670	1.87	20231031	1.12	N	010040	500	205 억	77803	N	N	56	N	N
40	20240624	100247	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2725	-20	5	-0.73	14827110	5443	35.10	2725	2740	2720	3565	1925	2745	2724.07	0.19	-69	2765	2755	2740	2730	2715	2747	2722	205	820	500	1750	5	1	41067062	1119	-7.59	0.48	12	0.01	-359.00	5671.00	4265	20230621	-36.11	2670	20231031	2.06	3160	-13.77	20240110	2705	0.74	20240408	3945	-30.93	20230627	2670	2.06	20231031	1.12	N	010040	500	205 억	77803	N	N	56	N	N
41	20240624	090248	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2725	-20	5	-0.73	1626825	597	3.85	2725	2725	2725	3565	1925	2745	2725.00	0.19	-87	2765	2755	2740	2730	2715	2747	2722	205	820	500	1750	5	1	41067062	1119	-7.59	0.48	12	0.00	-359.00	5671.00	4265	20230621	-36.11	2670	20231031	2.06	3160	-13.77	20240110	2705	0.74	20240408	3945	-30.93	20230627	2670	2.06	20231031	1.12	N	010040	500	205 억	77803	N	N	56	N	N
42	20240621	160241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2745	5	2	0.18	42432700	15506	44.52	2750	2750	2725	3560	1920	2740	2736.53	0.19	-174	2780	2760	2750	2730	2720	2755	2725	205	820	500	1750	5	1	41067062	1127	-7.65	0.48	12	0.04	-359.00	5671.00	4265	20230621	-35.64	2670	20231031	2.81	3160	-13.13	20240110	2705	1.48	20240408	4265	-35.64	20230621	2670	2.81	20231031	1.13	N	010040	500	205 억	77989	N	N	56	N	N
43	20240621	150240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2745	5	2	0.18	41826780	15285	43.88	2750	2750	2725	3560	1920	2740	2736.46	0.19	-76	2780	2760	2750	2730	2720	2755	2725	205	820	500	1750	5	1	41067062	1127	-7.65	0.48	12	0.04	-359.00	5671.00	4265	20230621	-35.64	2670	20231031	2.81	3160	-13.13	20240110	2705	1.48	20240408	4265	-35.64	20230621	2670	2.81	20231031	1.13	N	010040	500	205 억	77989	N	N	72	N	N
44	20240621	140241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2745	5	2	0.18	35376850	12929	37.12	2750	2750	2725	3560	1920	2740	2736.24	0.19	-62	2780	2760	2750	2730	2720	2755	2725	205	820	500	1750	5	1	41067062	1127	-7.65	0.48	12	0.03	-359.00	5671.00	4265	20230621	-35.64	2670	20231031	2.81	3160	-13.13	20240110	2705	1.48	20240408	4265	-35.64	20230621	2670	2.81	20231031	1.13	N	010040	500	205 억	77989	N	N	72	N	N
45	20240621	130240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2745	5	2	0.18	35004045	12793	36.73	2750	2750	2725	3560	1920	2740	2736.19	0.19	-89	2780	2760	2750	2730	2720	2755	2725	205	820	500	1750	5	1	41067062	1127	-7.65	0.48	12	0.03	-359.00	5671.00	4265	20230621	-35.64	2670	20231031	2.81	3160	-13.13	20240110	2705	1.48	20240408	4265	-35.64	20230621	2670	2.81	20231031	1.13	N	010040	500	205 억	77989	N	N	72	N	N
46	20240621	120242	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2745	5	2	0.18	34008600	12430	35.69	2750	2750	2725	3560	1920	2740	2736.01	0.19	-63	2780	2760	2750	2730	2720	2755	2725	205	820	500	1750	5	1	41067062	1127	-7.65	0.48	12	0.03	-359.00	5671.00	4265	20230621	-35.64	2670	20231031	2.81	3160	-13.13	20240110	2705	1.48	20240408	4265	-35.64	20230621	2670	2.81	20231031	1.13	N	010040	500	205 억	77989	N	N	72	N	N
47	20240621	110242	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2750	10	2	0.36	19614555	7170	20.59	2750	2750	2730	3560	1920	2740	2735.64	0.19	-53	2780	2760	2750	2730	2720	2755	2725	205	820	500	1750	5	1	41067062	1129	-7.66	0.48	12	0.02	-359.00	5671.00	4265	20230621	-35.52	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4265	-35.52	20230621	2670	3.00	20231031	1.13	N	010040	500	205 억	77989	N	N	72	N	N
48	20240621	100240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2745	5	2	0.18	13161285	4818	13.83	2750	2750	2730	3560	1920	2740	2731.69	0.19	-49	2780	2760	2750	2730	2720	2755	2725	205	820	500	1750	5	1	41067062	1127	-7.65	0.48	12	0.01	-359.00	5671.00	4265	20230621	-35.64	2670	20231031	2.81	3160	-13.13	20240110	2705	1.48	20240408	4265	-35.64	20230621	2670	2.81	20231031	1.13	N	010040	500	205 억	77989	N	N	72	N	N
49	20240621	090242	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2750	10	2	0.36	198000	72	0.21	2750	2750	2750	3560	1920	2740	2750.00	0.19	-10	2780	2760	2750	2730	2720	2755	2725	205	820	500	1750	5	1	41067062	1129	-7.66	0.48	12	0.00	-359.00	5671.00	4265	20230621	-35.52	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4265	-35.52	20230621	2670	3.00	20231031	1.13	N	010040	500	205 억	77989	N	N	72	N	N
50	20240620	160241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2740	-15	5	-0.54	95583270	34831	325.71	2755	2770	2740	3580	1930	2755	2744.20	0.19	-1329	2785	2770	2755	2740	2725	2762	2732	205	825	500	1760	5	1	41067062	1125	-7.63	0.48	12	0.08	-359.00	5671.00	4265	20230621	-35.76	2670	20231031	2.62	3160	-13.29	20240110	2705	1.29	20240408	4265	-35.76	20230621	2670	2.62	20231031	1.13	N	010040	500	205 억	78792	N	N	72	N	N
51	20240620	150240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2740	-15	5	-0.54	90102770	32831	307.00	2755	2770	2740	3580	1930	2755	2744.44	0.19	-1259	2785	2770	2755	2740	2725	2762	2732	205	825	500	1760	5	1	41067062	1125	-7.63	0.48	12	0.08	-359.00	5671.00	4265	20230621	-35.76	2670	20231031	2.62	3160	-13.29	20240110	2705	1.29	20240408	4265	-35.76	20230621	2670	2.62	20231031	1.13	N	010040	500	205 억	78792	N	N	70	N	N
52	20240620	140241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2755	0	3	0.00	88797020	32355	302.55	2755	2770	2740	3580	1930	2755	2744.46	0.19	-1209	2785	2770	2755	2740	2725	2762	2732	205	825	500	1760	5	1	41067062	1131	-7.67	0.49	12	0.08	-359.00	5671.00	4265	20230621	-35.40	2670	20231031	3.18	3160	-12.82	20240110	2705	1.85	20240408	4265	-35.40	20230621	2670	3.18	20231031	1.13	N	010040	500	205 억	78792	N	N	70	N	N
53	20240620	130241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2755	0	3	0.00	54767835	19938	186.44	2755	2770	2740	3580	1930	2755	2746.91	0.19	-1060	2785	2770	2755	2740	2725	2762	2732	205	825	500	1760	5	1	41067062	1131	-7.67	0.49	12	0.05	-359.00	5671.00	4265	20230621	-35.40	2670	20231031	3.18	3160	-12.82	20240110	2705	1.85	20240408	4265	-35.40	20230621	2670	3.18	20231031	1.13	N	010040	500	205 억	78792	N	N	70	N	N
54	20240620	120241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2750	-5	5	-0.18	17020105	6194	57.92	2755	2770	2740	3580	1930	2755	2747.84	0.19	-796	2785	2770	2755	2740	2725	2762	2732	205	825	500	1760	5	1	41067062	1129	-7.66	0.48	12	0.02	-359.00	5671.00	4265	20230621	-35.52	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4265	-35.52	20230621	2670	3.00	20231031	1.13	N	010040	500	205 억	78792	N	N	70	N	N
55	20240620	110241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2745	-10	5	-0.36	10940350	3979	37.21	2755	2770	2740	3580	1930	2755	2749.52	0.19	-796	2785	2770	2755	2740	2725	2762	2732	205	825	500	1760	5	1	41067062	1127	-7.65	0.48	12	0.01	-359.00	5671.00	4265	20230621	-35.64	2670	20231031	2.81	3160	-13.13	20240110	2705	1.48	20240408	4265	-35.64	20230621	2670	2.81	20231031	1.13	N	010040	500	205 억	78792	N	N	70	N	N
56	20240620	100241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2750	-5	5	-0.18	2061990	748	6.99	2755	2770	2750	3580	1930	2755	2756.67	0.19	-18	2785	2770	2755	2740	2725	2762	2732	205	825	500	1760	5	1	41067062	1129	-7.66	0.48	12	0.00	-359.00	5671.00	4265	20230621	-35.52	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4265	-35.52	20230621	2670	3.00	20231031	1.13	N	010040	500	205 억	78792	N	N	70	N	N
57	20240620	090242	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2755	0	3	0.00	8265	3	0.03	2755	2755	2755	3580	1930	2755	2755.00	0.19	0	2785	2770	2755	2740	2725	2762	2732	205	825	500	1760	5	1	41067062	1131	-7.67	0.49	12	0.00	-359.00	5671.00	4265	20230621	-35.40	2670	20231031	3.18	3160	-12.82	20240110	2705	1.85	20240408	4265	-35.40	20230621	2670	3.18	20231031	1.13	N	010040	500	205 억	78792	N	N	70	N	N
58	20240619	160239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2755	-10	5	-0.36	29127475	10593	48.74	2765	2770	2740	3590	1940	2765	2749.69	0.20	-1775	2828	2796	2768	2736	2708	2782	2722	205	825	500	1760	5	1	41067062	1131	-7.67	0.49	12	0.03	-359.00	5671.00	4265	20230621	-35.40	2670	20231031	3.18	3160	-12.82	20240110	2705	1.85	20240408	4265	-35.40	20230621	2670	3.18	20231031	1.13	N	010040	500	205 억	80088	N	N	70	N	N
59	20240619	150238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2755	-10	5	-0.36	26509760	9643	44.37	2765	2770	2740	3590	1940	2765	2749.12	0.20	-1679	2828	2796	2768	2736	2708	2782	2722	205	825	500	1760	5	1	41067062	1131	-7.67	0.49	12	0.02	-359.00	5671.00	4265	20230621	-35.40	2670	20231031	3.18	3160	-12.82	20240110	2705	1.85	20240408	4265	-35.40	20230621	2670	3.18	20231031	1.13	N	010040	500	205 억	80088	N	N	49	N	N
60	20240619	140242	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2765	0	3	0.00	25971930	9447	43.47	2765	2770	2740	3590	1940	2765	2749.23	0.20	-1657	2828	2796	2768	2736	2708	2782	2722	205	825	500	1760	5	1	41067062	1136	-7.70	0.49	12	0.02	-359.00	5671.00	4265	20230621	-35.17	2670	20231031	3.56	3160	-12.50	20240110	2705	2.22	20240408	4265	-35.17	20230621	2670	3.56	20231031	1.13	N	010040	500	205 억	80088	N	N	49	N	N
61	20240619	130239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2760	-5	5	-0.18	20452135	7438	34.22	2765	2770	2745	3590	1940	2765	2749.68	0.20	-1478	2828	2796	2768	2736	2708	2782	2722	205	825	500	1760	5	1	41067062	1133	-7.69	0.49	12	0.02	-359.00	5671.00	4265	20230621	-35.29	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4265	-35.29	20230621	2670	3.37	20231031	1.13	N	010040	500	205 억	80088	N	N	49	N	N
62	20240619	120239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2750	-15	5	-0.54	15145200	5507	25.34	2765	2770	2745	3590	1940	2765	2750.17	0.20	-1047	2828	2796	2768	2736	2708	2782	2722	205	825	500	1760	5	1	41067062	1129	-7.66	0.48	12	0.01	-359.00	5671.00	4265	20230621	-35.52	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4265	-35.52	20230621	2670	3.00	20231031	1.13	N	010040	500	205 억	80088	N	N	49	N	N
63	20240619	110240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2765	0	3	0.00	9847450	3579	16.47	2765	2770	2745	3590	1940	2765	2751.45	0.20	-718	2828	2796	2768	2736	2708	2782	2722	205	825	500	1760	5	1	41067062	1136	-7.70	0.49	12	0.01	-359.00	5671.00	4265	20230621	-35.17	2670	20231031	3.56	3160	-12.50	20240110	2705	2.22	20240408	4265	-35.17	20230621	2670	3.56	20231031	1.13	N	010040	500	205 억	80088	N	N	49	N	N
64	20240619	100241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2755	-10	5	-0.36	3639695	1323	6.09	2765	2770	2745	3590	1940	2765	2751.09	0.20	4	2828	2796	2768	2736	2708	2782	2722	205	825	500	1760	5	1	41067062	1131	-7.67	0.49	12	0.00	-359.00	5671.00	4265	20230621	-35.40	2670	20231031	3.18	3160	-12.82	20240110	2705	1.85	20240408	4265	-35.40	20230621	2670	3.18	20231031	1.13	N	010040	500	205 억	80088	N	N	49	N	N
65	20240619	090244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2765	0	3	0.00	143780	52	0.24	2765	2765	2765	3590	1940	2765	2765.00	0.20	-7	2828	2796	2768	2736	2708	2782	2722	205	825	500	1760	5	1	41067062	1136	-7.70	0.49	12	0.00	-359.00	5671.00	4265	20230621	-35.17	2670	20231031	3.56	3160	-12.50	20240110	2705	2.22	20240408	4265	-35.17	20230621	2670	3.56	20231031	1.13	N	010040	500	205 억	80088	N	N	49	N	N
66	20240618	160238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2765	-5	5	-0.18	59233165	21370	186.08	2775	2800	2740	3600	1940	2770	2771.79	0.20	-2800	2793	2781	2768	2756	2743	2782	2757	205	830	500	1770	5	1	41067062	1136	-7.70	0.49	12	0.05	-359.00	5671.00	4265	20230621	-35.17	2670	20231031	3.56	3160	-12.50	20240110	2705	2.22	20240408	4265	-35.17	20230621	2670	3.56	20231031	1.15	N	010040	500	205 억	81462	N	N	49	N	N
67	20240618	150237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2760	-10	5	-0.36	55989565	20196	175.86	2775	2800	2740	3600	1940	2770	2772.31	0.20	-2813	2793	2781	2768	2756	2743	2782	2757	205	830	500	1770	5	1	41067062	1133	-7.69	0.49	12	0.05	-359.00	5671.00	4265	20230621	-35.29	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4265	-35.29	20230621	2670	3.37	20231031	1.15	N	010040	500	205 억	81462	N	N	31	N	N
68	20240618	140237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2760	-10	5	-0.36	43110940	15528	135.21	2775	2800	2760	3600	1940	2770	2776.34	0.20	-1114	2793	2781	2768	2756	2743	2782	2757	205	830	500	1770	5	1	41067062	1133	-7.69	0.49	12	0.04	-359.00	5671.00	4265	20230621	-35.29	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4265	-35.29	20230621	2670	3.37	20231031	1.15	N	010040	500	205 억	81462	N	N	31	N	N
69	20240618	130239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2790	20	2	0.72	23058480	8288	72.17	2775	2800	2760	3600	1940	2770	2782.15	0.20	-1128	2793	2781	2768	2756	2743	2782	2757	205	830	500	1770	5	1	41067062	1146	-7.77	0.49	12	0.02	-359.00	5671.00	4265	20230621	-34.58	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4265	-34.58	20230621	2670	4.49	20231031	1.15	N	010040	500	205 억	81462	N	N	31	N	N
70	20240618	120239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2790	20	2	0.72	21702015	7802	67.94	2775	2800	2760	3600	1940	2770	2781.60	0.20	-1128	2793	2781	2768	2756	2743	2782	2757	205	830	500	1770	5	1	41067062	1146	-7.77	0.49	12	0.02	-359.00	5671.00	4265	20230621	-34.58	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4265	-34.58	20230621	2670	4.49	20231031	1.15	N	010040	500	205 억	81462	N	N	31	N	N
71	20240618	110238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2790	20	2	0.72	10768935	3864	33.65	2775	2800	2770	3600	1940	2770	2786.99	0.20	-648	2793	2781	2768	2756	2743	2782	2757	205	830	500	1770	5	1	41067062	1146	-7.77	0.49	12	0.01	-359.00	5671.00	4265	20230621	-34.58	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4265	-34.58	20230621	2670	4.49	20231031	1.15	N	010040	500	205 억	81462	N	N	31	N	N
72	20240618	100238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2780	10	2	0.36	9160810	3286	28.61	2775	2800	2770	3600	1940	2770	2787.83	0.20	-664	2793	2781	2768	2756	2743	2782	2757	205	830	500	1770	5	1	41067062	1142	-7.74	0.49	12	0.01	-359.00	5671.00	4265	20230621	-34.82	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4265	-34.82	20230621	2670	4.12	20231031	1.15	N	010040	500	205 억	81462	N	N	31	N	N
73	20240618	090240	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2775	5	2	0.18	33300	12	0.10	2775	2775	2775	3600	1940	2770	2775.00	0.20	-1	2793	2781	2768	2756	2743	2782	2757	205	830	500	1770	5	1	41067062	1140	-7.73	0.49	12	0.00	-359.00	5671.00	4265	20230621	-34.94	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4265	-34.94	20230621	2670	3.93	20231031	1.15	N	010040	500	205 억	81462	N	N	31	N	N
74	20240617	160237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2770	-15	5	-0.54	31439410	11364	64.09	2770	2780	2755	3620	1950	2785	2766.58	0.20	-1075	2821	2802	2781	2762	2741	2792	2752	205	835	500	1780	5	1	41067062	1138	-7.72	0.49	12	0.03	-359.00	5671.00	4265	20230621	-35.05	2670	20231031	3.75	3160	-12.34	20240110	2705	2.40	20240408	4265	-35.05	20230621	2670	3.75	20231031	1.16	N	010040	500	205 억	82549	N	N	31	N	N
75	20240617	150241	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2760	-25	5	-0.90	26634065	9624	54.28	2770	2780	2760	3620	1950	2785	2767.46	0.20	-739	2821	2802	2781	2762	2741	2792	2752	205	835	500	1780	5	1	41067062	1133	-7.69	0.49	12	0.02	-359.00	5671.00	4265	20230621	-35.29	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4265	-35.29	20230621	2670	3.37	20231031	1.16	N	010040	500	205 억	82549	N	N	11	N	N
76	20240617	140237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2770	-15	5	-0.54	22141705	7997	45.10	2770	2780	2760	3620	1950	2785	2768.75	0.20	-725	2821	2802	2781	2762	2741	2792	2752	205	835	500	1780	5	1	41067062	1138	-7.72	0.49	12	0.02	-359.00	5671.00	4265	20230621	-35.05	2670	20231031	3.75	3160	-12.34	20240110	2705	2.40	20240408	4265	-35.05	20230621	2670	3.75	20231031	1.16	N	010040	500	205 억	82549	N	N	11	N	N
77	20240617	130236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2760	-25	5	-0.90	20843215	7528	42.46	2770	2780	2760	3620	1950	2785	2768.76	0.20	-725	2821	2802	2781	2762	2741	2792	2752	205	835	500	1780	5	1	41067062	1133	-7.69	0.49	12	0.02	-359.00	5671.00	4265	20230621	-35.29	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4265	-35.29	20230621	2670	3.37	20231031	1.16	N	010040	500	205 억	82549	N	N	11	N	N
78	20240617	120236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2770	-15	5	-0.54	14655295	5288	29.83	2770	2780	2760	3620	1950	2785	2771.42	0.20	-725	2821	2802	2781	2762	2741	2792	2752	205	835	500	1780	5	1	41067062	1138	-7.72	0.49	12	0.01	-359.00	5671.00	4265	20230621	-35.05	2670	20231031	3.75	3160	-12.34	20240110	2705	2.40	20240408	4265	-35.05	20230621	2670	3.75	20231031	1.16	N	010040	500	205 억	82549	N	N	11	N	N
79	20240617	110236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2775	-10	5	-0.36	13213275	4767	26.89	2770	2780	2760	3620	1950	2785	2771.82	0.20	-707	2821	2802	2781	2762	2741	2792	2752	205	835	500	1780	5	1	41067062	1140	-7.73	0.49	12	0.01	-359.00	5671.00	4265	20230621	-34.94	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4265	-34.94	20230621	2670	3.93	20231031	1.16	N	010040	500	205 억	82549	N	N	11	N	N
80	20240617	100237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2770	-15	5	-0.54	11351715	4095	23.10	2770	2780	2760	3620	1950	2785	2772.09	0.20	-707	2821	2802	2781	2762	2741	2792	2752	205	835	500	1780	5	1	41067062	1138	-7.72	0.49	12	0.01	-359.00	5671.00	4265	20230621	-35.05	2670	20231031	3.75	3160	-12.34	20240110	2705	2.40	20240408	4265	-35.05	20230621	2670	3.75	20231031	1.16	N	010040	500	205 억	82549	N	N	11	N	N
81	20240617	090237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2780	-5	5	-0.18	562485	203	1.14	2770	2780	2770	3620	1950	2785	2770.86	0.20	-25	2821	2802	2781	2762	2741	2792	2752	205	835	500	1780	5	1	41067062	1142	-7.74	0.49	12	0.00	-359.00	5671.00	4265	20230621	-34.82	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4265	-34.82	20230621	2670	4.12	20231031	1.16	N	010040	500	205 억	82549	N	N	11	N	N
82	20240614	160220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2785	-5	5	-0.18	47616115	17170	67.89	2795	2800	2760	3625	1955	2790	2773.19	0.20	-873	2843	2816	2788	2761	2733	2802	2747	205	835	500	1780	5	1	41067062	1144	-7.76	0.49	12	0.04	-359.00	5671.00	4265	20230621	-34.70	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4265	-34.70	20230621	2670	4.31	20231031	1.17	N	010040	500	205 억	82954	N	N	11	N	N
83	20240614	150220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2775	-15	5	-0.54	43191000	15580	61.60	2795	2800	2760	3625	1955	2790	2772.21	0.20	-403	2843	2816	2788	2761	2733	2802	2747	205	835	500	1780	5	1	41067062	1140	-7.73	0.49	12	0.04	-359.00	5671.00	4265	20230621	-34.94	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4265	-34.94	20230621	2670	3.93	20231031	1.17	N	010040	500	205 억	82954	N	N	77	N	N
84	20240614	140221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2780	-10	5	-0.36	41784270	15074	59.60	2795	2800	2760	3625	1955	2790	2771.94	0.20	-401	2843	2816	2788	2761	2733	2802	2747	205	835	500	1780	5	1	41067062	1142	-7.74	0.49	12	0.04	-359.00	5671.00	4265	20230621	-34.82	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4265	-34.82	20230621	2670	4.12	20231031	1.17	N	010040	500	205 억	82954	N	N	77	N	N
85	20240614	130220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2770	-20	5	-0.72	40843980	14735	58.26	2795	2800	2760	3625	1955	2790	2771.90	0.20	-399	2843	2816	2788	2761	2733	2802	2747	205	835	500	1780	5	1	41067062	1138	-7.72	0.49	12	0.04	-359.00	5671.00	4265	20230621	-35.05	2670	20231031	3.75	3160	-12.34	20240110	2705	2.40	20240408	4265	-35.05	20230621	2670	3.75	20231031	1.17	N	010040	500	205 억	82954	N	N	77	N	N
86	20240614	120222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2780	-10	5	-0.36	33531160	12095	47.82	2795	2800	2760	3625	1955	2790	2772.32	0.20	-307	2843	2816	2788	2761	2733	2802	2747	205	835	500	1780	5	1	41067062	1142	-7.74	0.49	12	0.03	-359.00	5671.00	4265	20230621	-34.82	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4265	-34.82	20230621	2670	4.12	20231031	1.17	N	010040	500	205 억	82954	N	N	77	N	N
87	20240614	110233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2785	-5	5	-0.18	30120350	10862	42.95	2795	2800	2760	3625	1955	2790	2773.00	0.20	-342	2843	2816	2788	2761	2733	2802	2747	205	835	500	1780	5	1	41067062	1144	-7.76	0.49	12	0.03	-359.00	5671.00	4265	20230621	-34.70	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4265	-34.70	20230621	2670	4.31	20231031	1.17	N	010040	500	205 억	82954	N	N	77	N	N
88	20240614	100234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2770	-20	5	-0.72	19194215	6925	27.38	2795	2800	2760	3625	1955	2790	2771.73	0.20	-122	2843	2816	2788	2761	2733	2802	2747	205	835	500	1780	5	1	41067062	1138	-7.72	0.49	12	0.02	-359.00	5671.00	4265	20230621	-35.05	2670	20231031	3.75	3160	-12.34	20240110	2705	2.40	20240408	4265	-35.05	20230621	2670	3.75	20231031	1.17	N	010040	500	205 억	82954	N	N	77	N	N
89	20240614	090235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2800	10	2	0.36	1014325	363	1.44	2795	2800	2790	3625	1955	2790	2794.28	0.20	-60	2843	2816	2788	2761	2733	2802	2747	205	835	500	1780	5	1	41067062	1150	-7.80	0.49	12	0.00	-359.00	5671.00	4265	20230621	-34.35	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4265	-34.35	20230621	2670	4.87	20231031	1.17	N	010040	500	205 억	82954	N	N	77	N	N
90	20240613	160232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2790	-20	5	-0.71	70474880	25292	231.04	2810	2815	2760	3650	1970	2810	2786.45	0.20	-67	2833	2821	2808	2796	2783	2827	2802	205	840	500	1790	5	1	41067062	1146	-7.77	0.49	12	0.06	-359.00	5671.00	4265	20230621	-34.58	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4265	-34.58	20230621	2670	4.49	20231031	1.17	N	010040	500	205 억	82873	N	N	77	N	N
91	20240613	150237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2795	-15	5	-0.53	68214510	24481	223.63	2810	2815	2760	3650	1970	2810	2786.43	0.20	186	2833	2821	2808	2796	2783	2827	2802	205	840	500	1790	5	1	41067062	1148	-7.79	0.49	12	0.06	-359.00	5671.00	4265	20230621	-34.47	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4265	-34.47	20230621	2670	4.68	20231031	1.17	N	010040	500	205 억	82873	N	N	7	N	N
92	20240613	140233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2785	-25	5	-0.89	58817740	21100	192.75	2810	2815	2760	3650	1970	2810	2787.57	0.20	210	2833	2821	2808	2796	2783	2827	2802	205	840	500	1790	5	1	41067062	1144	-7.76	0.49	12	0.05	-359.00	5671.00	4265	20230621	-34.70	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4265	-34.70	20230621	2670	4.31	20231031	1.17	N	010040	500	205 억	82873	N	N	7	N	N
93	20240613	130234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2800	-10	5	-0.36	55865460	20040	183.06	2810	2815	2760	3650	1970	2810	2787.70	0.20	103	2833	2821	2808	2796	2783	2827	2802	205	840	500	1790	5	1	41067062	1150	-7.80	0.49	12	0.05	-359.00	5671.00	4265	20230621	-34.35	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4265	-34.35	20230621	2670	4.87	20231031	1.17	N	010040	500	205 억	82873	N	N	7	N	N
94	20240613	120233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2780	-30	5	-1.07	37815470	13568	123.94	2810	2815	2760	3650	1970	2810	2787.11	0.20	103	2833	2821	2808	2796	2783	2827	2802	205	840	500	1790	5	1	41067062	1142	-7.74	0.49	12	0.03	-359.00	5671.00	4265	20230621	-34.82	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4265	-34.82	20230621	2670	4.12	20231031	1.17	N	010040	500	205 억	82873	N	N	7	N	N
95	20240613	110232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2795	-15	5	-0.53	15221795	5439	49.68	2810	2815	2785	3650	1970	2810	2798.64	0.20	132	2833	2821	2808	2796	2783	2827	2802	205	840	500	1790	5	1	41067062	1148	-7.79	0.49	12	0.01	-359.00	5671.00	4265	20230621	-34.47	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4265	-34.47	20230621	2670	4.68	20231031	1.17	N	010040	500	205 억	82873	N	N	7	N	N
96	20240613	100232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2800	-10	5	-0.36	8635335	3092	28.25	2810	2810	2785	3650	1970	2810	2792.80	0.20	95	2833	2821	2808	2796	2783	2827	2802	205	840	500	1790	5	1	41067062	1150	-7.80	0.49	12	0.01	-359.00	5671.00	4265	20230621	-34.35	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4265	-34.35	20230621	2670	4.87	20231031	1.17	N	010040	500	205 억	82873	N	N	7	N	N
97	20240613	090236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2795	-15	5	-0.53	1258405	449	4.10	2810	2810	2795	3650	1970	2810	2802.68	0.20	-18	2833	2821	2808	2796	2783	2827	2802	205	840	500	1790	5	1	41067062	1148	-7.79	0.49	12	0.00	-359.00	5671.00	4265	20230621	-34.47	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4265	-34.47	20230621	2670	4.68	20231031	1.17	N	010040	500	205 억	82873	N	N	7	N	N
98	20240612	160229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2810	0	3	0.00	30748410	10947	127.98	2795	2820	2795	3650	1970	2810	2808.84	0.20	-27	2826	2817	2806	2797	2786	2820	2800	205	840	500	1790	5	1	41067062	1154	-7.83	0.50	12	0.03	-359.00	5671.00	4265	20230621	-34.11	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4265	-34.11	20230621	2670	5.24	20231031	1.17	N	010040	500	205 억	82873	N	N	7	N	N
99	20240612	150237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2805	-5	5	-0.18	29680050	10566	123.52	2795	2820	2795	3650	1970	2810	2809.01	0.20	0	2826	2817	2806	2797	2786	2820	2800	205	840	500	1790	5	1	41067062	1152	-7.81	0.49	12	0.03	-359.00	5671.00	4265	20230621	-34.23	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4265	-34.23	20230621	2670	5.06	20231031	1.17	N	010040	500	205 억	82873	N	N	19	N	N
100	20240612	140231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2805	-5	5	-0.18	28430715	10120	118.31	2795	2820	2795	3650	1970	2810	2809.36	0.20	0	2826	2817	2806	2797	2786	2820	2800	205	840	500	1790	5	1	41067062	1152	-7.81	0.49	12	0.02	-359.00	5671.00	4265	20230621	-34.23	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4265	-34.23	20230621	2670	5.06	20231031	1.17	N	010040	500	205 억	82873	N	N	19	N	N
101	20240612	130232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2810	0	3	0.00	23634155	8410	98.32	2795	2820	2795	3650	1970	2810	2810.24	0.20	0	2826	2817	2806	2797	2786	2820	2800	205	840	500	1790	5	1	41067062	1154	-7.83	0.50	12	0.02	-359.00	5671.00	4265	20230621	-34.11	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4265	-34.11	20230621	2670	5.24	20231031	1.17	N	010040	500	205 억	82873	N	N	19	N	N
102	20240612	120231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2815	5	2	0.18	15111345	5377	62.86	2795	2820	2795	3650	1970	2810	2810.37	0.20	0	2826	2817	2806	2797	2786	2820	2800	205	840	500	1790	5	1	41067062	1156	-7.84	0.50	12	0.01	-359.00	5671.00	4265	20230621	-34.00	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4265	-34.00	20230621	2670	5.43	20231031	1.17	N	010040	500	205 억	82873	N	N	19	N	N
103	20240612	110230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2810	0	3	0.00	7122705	2535	29.64	2795	2815	2795	3650	1970	2810	2809.75	0.20	0	2826	2817	2806	2797	2786	2820	2800	205	840	500	1790	5	1	41067062	1154	-7.83	0.50	12	0.01	-359.00	5671.00	4265	20230621	-34.11	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4265	-34.11	20230621	2670	5.24	20231031	1.17	N	010040	500	205 억	82873	N	N	19	N	N
104	20240612	100231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2815	5	2	0.18	3221295	1149	13.43	2795	2815	2795	3650	1970	2810	2803.56	0.20	0	2826	2817	2806	2797	2786	2820	2800	205	840	500	1790	5	1	41067062	1156	-7.84	0.50	12	0.00	-359.00	5671.00	4265	20230621	-34.00	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4265	-34.00	20230621	2670	5.43	20231031	1.17	N	010040	500	205 억	82873	N	N	19	N	N
105	20240612	090231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2810	0	3	0.00	1238260	443	5.18	2795	2810	2795	3650	1970	2810	2795.17	0.20	0	2826	2817	2806	2797	2786	2820	2800	205	840	500	1790	5	1	41067062	1154	-7.83	0.50	12	0.00	-359.00	5671.00	4265	20230621	-34.11	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4265	-34.11	20230621	2670	5.24	20231031	1.17	N	010040	500	205 억	82873	N	N	19	N	N
106	20240610	160230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2810	-5	5	-0.18	54974320	19695	164.91	2800	2815	2775	3655	1975	2815	2791.28	0.20	87	2845	2830	2815	2800	2785	2830	2800	205	840	500	1800	5	1	41067062	1154	-7.83	0.50	12	0.05	-359.00	5671.00	4265	20230621	-34.11	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4265	-34.11	20230621	2670	5.24	20231031	1.16	N	010040	500	205 억	83670	N	N	34	N	N
107	20240610	150230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2805	-10	5	-0.36	48064105	17227	144.24	2800	2815	2775	3655	1975	2815	2790.04	0.20	286	2845	2830	2815	2800	2785	2830	2800	205	840	500	1800	5	1	41067062	1152	-7.81	0.49	12	0.04	-359.00	5671.00	4265	20230621	-34.23	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4265	-34.23	20230621	2670	5.06	20231031	1.16	N	010040	500	205 억	83670	N	N	20	N	N
108	20240610	140230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2800	-15	5	-0.53	38061735	13655	114.33	2800	2815	2775	3655	1975	2815	2787.38	0.20	187	2845	2830	2815	2800	2785	2830	2800	205	840	500	1800	5	1	41067062	1150	-7.80	0.49	12	0.03	-359.00	5671.00	4265	20230621	-34.35	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4265	-34.35	20230621	2670	4.87	20231031	1.16	N	010040	500	205 억	83670	N	N	20	N	N
109	20240610	130230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2775	-40	5	-1.42	34619680	12418	103.98	2800	2815	2775	3655	1975	2815	2787.86	0.20	308	2845	2830	2815	2800	2785	2830	2800	205	840	500	1800	5	1	41067062	1140	-7.73	0.49	12	0.03	-359.00	5671.00	4265	20230621	-34.94	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4265	-34.94	20230621	2670	3.93	20231031	1.16	N	010040	500	205 억	83670	N	N	20	N	N
110	20240610	120230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2790	-25	5	-0.89	20187870	7231	60.55	2800	2815	2780	3655	1975	2815	2791.85	0.20	-283	2845	2830	2815	2800	2785	2830	2800	205	840	500	1800	5	1	41067062	1146	-7.77	0.49	12	0.02	-359.00	5671.00	4265	20230621	-34.58	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4265	-34.58	20230621	2670	4.49	20231031	1.16	N	010040	500	205 억	83670	N	N	20	N	N
111	20240610	110231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2800	-15	5	-0.53	4047480	1446	12.11	2800	2815	2795	3655	1975	2815	2799.09	0.20	-3	2845	2830	2815	2800	2785	2830	2800	205	840	500	1800	5	1	41067062	1150	-7.80	0.49	12	0.00	-359.00	5671.00	4265	20230621	-34.35	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4265	-34.35	20230621	2670	4.87	20231031	1.16	N	010040	500	205 억	83670	N	N	20	N	N
112	20240610	100231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2815	0	3	0.00	3498565	1250	10.47	2800	2815	2795	3655	1975	2815	2798.85	0.20	-3	2845	2830	2815	2800	2785	2830	2800	205	840	500	1800	5	1	41067062	1156	-7.84	0.50	12	0.00	-359.00	5671.00	4265	20230621	-34.00	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4265	-34.00	20230621	2670	5.43	20231031	1.16	N	010040	500	205 억	83670	N	N	20	N	N
113	20240610	090235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2800	-15	5	-0.53	64400	23	0.19	2800	2800	2800	3655	1975	2815	2800.00	0.20	-3	2845	2830	2815	2800	2785	2830	2800	205	840	500	1800	5	1	41067062	1150	-7.80	0.49	12	0.00	-359.00	5671.00	4265	20230621	-34.35	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4265	-34.35	20230621	2670	4.87	20231031	1.16	N	010040	500	205 억	83670	N	N	20	N	N
114	20240607	160236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2815	5	2	0.18	28151735	10033	42.84	2815	2830	2800	3650	1970	2810	2805.91	0.21	-899	2856	2832	2821	2797	2786	2827	2792	205	840	500	1790	5	1	41067062	1156	-7.84	0.50	12	0.02	-359.00	5671.00	4265	20230621	-34.00	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4265	-34.00	20230621	2670	5.43	20231031	1.16	N	010040	500	205 억	84569	N	N	20	N	N
115	20240607	150238	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2815	5	2	0.18	23540145	8388	35.82	2815	2830	2800	3650	1970	2810	2806.41	0.21	-707	2856	2832	2821	2797	2786	2827	2792	205	840	500	1790	5	1	41067062	1156	-7.84	0.50	12	0.02	-359.00	5671.00	4265	20230621	-34.00	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4265	-34.00	20230621	2670	5.43	20231031	1.16	N	010040	500	205 억	84569	N	N	0	N	N
116	20240607	140236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2815	5	2	0.18	11522010	4098	17.50	2815	2830	2800	3650	1970	2810	2811.62	0.21	-517	2856	2832	2821	2797	2786	2827	2792	205	840	500	1790	5	1	41067062	1156	-7.84	0.50	12	0.01	-359.00	5671.00	4265	20230621	-34.00	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4265	-34.00	20230621	2670	5.43	20231031	1.16	N	010040	500	205 억	84569	N	N	0	N	N
117	20240607	130237	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2820	10	2	0.36	11108425	3951	16.87	2815	2830	2800	3650	1970	2810	2811.55	0.21	-515	2856	2832	2821	2797	2786	2827	2792	205	840	500	1790	5	1	41067062	1158	-7.86	0.50	12	0.01	-359.00	5671.00	4265	20230621	-33.88	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4265	-33.88	20230621	2670	5.62	20231031	1.16	N	010040	500	205 억	84569	N	N	0	N	N
118	20240607	120236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2820	10	2	0.36	11083045	3942	16.83	2815	2830	2800	3650	1970	2810	2811.53	0.21	-515	2856	2832	2821	2797	2786	2827	2792	205	840	500	1790	5	1	41067062	1158	-7.86	0.50	12	0.01	-359.00	5671.00	4265	20230621	-33.88	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4265	-33.88	20230621	2670	5.62	20231031	1.16	N	010040	500	205 억	84569	N	N	0	N	N
119	20240607	110236	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2820	10	2	0.36	10293455	3662	15.64	2815	2830	2800	3650	1970	2810	2810.88	0.21	-515	2856	2832	2821	2797	2786	2827	2792	205	840	500	1790	5	1	41067062	1158	-7.86	0.50	12	0.01	-359.00	5671.00	4265	20230621	-33.88	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4265	-33.88	20230621	2670	5.62	20231031	1.16	N	010040	500	205 억	84569	N	N	0	N	N
120	20240607	100235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2815	5	2	0.18	1868025	662	2.83	2815	2830	2815	3650	1970	2810	2821.79	0.21	-2	2856	2832	2821	2797	2786	2827	2792	205	840	500	1790	5	1	41067062	1156	-7.84	0.50	12	0.00	-359.00	5671.00	4265	20230621	-34.00	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4265	-34.00	20230621	2670	5.43	20231031	1.16	N	010040	500	205 억	84569	N	N	0	N	N
121	20240607	090233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2825	15	2	0.53	124030	44	0.19	2815	2825	2815	3650	1970	2810	2818.86	0.21	-2	2856	2832	2821	2797	2786	2827	2792	205	840	500	1790	5	1	41067062	1160	-7.87	0.50	12	0.00	-359.00	5671.00	4265	20230621	-33.76	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4265	-33.76	20230621	2670	5.81	20231031	1.16	N	010040	500	205 억	84569	N	N	0	N	N
122	20240605	160234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2810	-5	5	-0.18	65109935	23069	97.67	2830	2845	2810	3655	1975	2815	2822.40	0.21	-733	2868	2841	2823	2796	2778	2855	2810	205	840	500	1800	5	1	41067062	1154	-7.83	0.50	12	0.06	-359.00	5671.00	4265	20230621	-34.11	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4265	-34.11	20230621	2670	5.24	20231031	1.18	N	010040	500	205 억	85246	N	N	0	N	N
123	20240605	150234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2810	-5	5	-0.18	64339920	22795	96.51	2830	2845	2810	3655	1975	2815	2822.55	0.21	-702	2868	2841	2823	2796	2778	2855	2810	205	840	500	1800	5	1	41067062	1154	-7.83	0.50	12	0.06	-359.00	5671.00	4265	20230621	-34.11	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4265	-34.11	20230621	2670	5.24	20231031	1.18	N	010040	500	205 억	85246	N	N	0	N	N
124	20240605	140233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2810	-5	5	-0.18	53215750	18841	79.77	2830	2845	2810	3655	1975	2815	2824.47	0.21	-300	2868	2841	2823	2796	2778	2855	2810	205	840	500	1800	5	1	41067062	1154	-7.83	0.50	12	0.05	-359.00	5671.00	4265	20230621	-34.11	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4265	-34.11	20230621	2670	5.24	20231031	1.18	N	010040	500	205 억	85246	N	N	0	N	N
125	20240605	130235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2840	25	2	0.89	30320980	10728	45.42	2830	2840	2810	3655	1975	2815	2826.34	0.21	-677	2868	2841	2823	2796	2778	2855	2810	205	840	500	1800	5	1	41067062	1166	-7.91	0.50	12	0.03	-359.00	5671.00	4265	20230621	-33.41	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4265	-33.41	20230621	2670	6.37	20231031	1.18	N	010040	500	205 억	85246	N	N	0	N	N
126	20240605	120234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2840	25	2	0.89	25584290	9060	38.36	2830	2840	2810	3655	1975	2815	2823.87	0.21	-677	2868	2841	2823	2796	2778	2855	2810	205	840	500	1800	5	1	41067062	1166	-7.91	0.50	12	0.02	-359.00	5671.00	4265	20230621	-33.41	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4265	-33.41	20230621	2670	6.37	20231031	1.18	N	010040	500	205 억	85246	N	N	0	N	N
127	20240605	110235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2825	10	2	0.36	8975565	3181	13.47	2830	2830	2815	3655	1975	2815	2821.62	0.21	-535	2868	2841	2823	2796	2778	2855	2810	205	840	500	1800	5	1	41067062	1160	-7.87	0.50	12	0.01	-359.00	5671.00	4265	20230621	-33.76	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4265	-33.76	20230621	2670	5.81	20231031	1.18	N	010040	500	205 억	85246	N	N	0	N	N
128	20240605	100235	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2825	10	2	0.36	5029095	1781	7.54	2830	2830	2815	3655	1975	2815	2823.75	0.21	-535	2868	2841	2823	2796	2778	2855	2810	205	840	500	1800	5	1	41067062	1160	-7.87	0.50	12	0.00	-359.00	5671.00	4265	20230621	-33.76	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4265	-33.76	20230621	2670	5.81	20231031	1.18	N	010040	500	205 억	85246	N	N	0	N	N
129	20240605	090233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2830	15	2	0.53	31130	11	0.05	2830	2830	2830	3655	1975	2815	2830.00	0.21	-1	2868	2841	2823	2796	2778	2855	2810	205	840	500	1800	5	1	41067062	1162	-7.88	0.50	12	0.00	-359.00	5671.00	4265	20230621	-33.65	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4265	-33.65	20230621	2670	5.99	20231031	1.18	N	010040	500	205 억	85246	N	N	0	N	N
130	20240604	160231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2815	-10	5	-0.35	66733785	23619	180.50	2810	2850	2805	3670	1980	2825	2825.43	0.21	-649	2861	2842	2816	2797	2771	2852	2807	205	845	500	1800	5	1	41067062	1156	-7.84	0.50	12	0.06	-359.00	5671.00	4295	20230526	-34.46	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4265	-34.00	20230621	2670	5.43	20231031	1.18	N	010040	500	205 억	85129	N	N	0	N	N
131	20240604	150233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2815	-10	5	-0.35	61333455	21701	165.85	2810	2850	2805	3670	1980	2825	2826.30	0.21	18	2861	2842	2816	2797	2771	2852	2807	205	845	500	1800	5	1	41067062	1156	-7.84	0.50	12	0.05	-359.00	5671.00	4295	20230526	-34.46	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4265	-34.00	20230621	2670	5.43	20231031	1.18	N	010040	500	205 억	85129	N	N	0	N	N
132	20240604	140234	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2835	10	2	0.35	47609525	16835	128.66	2810	2850	2805	3670	1980	2825	2828.01	0.21	174	2861	2842	2816	2797	2771	2852	2807	205	845	500	1800	5	1	41067062	1164	-7.90	0.50	12	0.04	-359.00	5671.00	4295	20230526	-33.99	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4265	-33.53	20230621	2670	6.18	20231031	1.18	N	010040	500	205 억	85129	N	N	0	N	N
133	20240604	130232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2840	15	2	0.53	39744030	14053	107.40	2810	2850	2805	3670	1980	2825	2828.15	0.21	174	2861	2842	2816	2797	2771	2852	2807	205	845	500	1800	5	1	41067062	1166	-7.91	0.50	12	0.03	-359.00	5671.00	4295	20230526	-33.88	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4265	-33.41	20230621	2670	6.37	20231031	1.18	N	010040	500	205 억	85129	N	N	0	N	N
134	20240604	120231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2830	5	2	0.18	16333210	5798	44.31	2810	2830	2805	3670	1980	2825	2817.04	0.21	-248	2861	2842	2816	2797	2771	2852	2807	205	845	500	1800	5	1	41067062	1162	-7.88	0.50	12	0.01	-359.00	5671.00	4295	20230526	-34.11	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4265	-33.65	20230621	2670	5.99	20231031	1.18	N	010040	500	205 억	85129	N	N	0	N	N
135	20240604	110232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2825	0	3	0.00	12719955	4519	34.54	2810	2825	2805	3670	1980	2825	2814.77	0.21	-138	2861	2842	2816	2797	2771	2852	2807	205	845	500	1800	5	1	41067062	1160	-7.87	0.50	12	0.01	-359.00	5671.00	4295	20230526	-34.23	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4265	-33.76	20230621	2670	5.81	20231031	1.18	N	010040	500	205 억	85129	N	N	0	N	N
136	20240604	100231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2820	-5	5	-0.18	11195590	3977	30.39	2810	2825	2805	3670	1980	2825	2815.08	0.21	-138	2861	2842	2816	2797	2771	2852	2807	205	845	500	1800	5	1	41067062	1158	-7.86	0.50	12	0.01	-359.00	5671.00	4295	20230526	-34.34	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4265	-33.88	20230621	2670	5.62	20231031	1.18	N	010040	500	205 억	85129	N	N	0	N	N
137	20240604	090233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2805	-20	5	-0.71	199370	71	0.54	2810	2810	2805	3670	1980	2825	2808.03	0.21	-6	2861	2842	2816	2797	2771	2852	2807	205	845	500	1800	5	1	41067062	1152	-7.81	0.49	12	0.00	-359.00	5671.00	4295	20230526	-34.69	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4265	-34.23	20230621	2670	5.06	20231031	1.18	N	010040	500	205 억	85129	N	N	0	N	N
138	20240603	160231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2825	30	2	1.07	35383460	12565	72.87	2795	2835	2790	3630	1960	2795	2816.03	0.21	-266	2841	2817	2771	2747	2701	2830	2760	205	835	500	1780	5	1	41067062	1160	-7.87	0.50	12	0.03	-359.00	5671.00	4295	20230526	-34.23	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4265	-33.76	20230621	2670	5.81	20231031	1.18	N	010040	500	205 억	85364	N	N	0	N	N
139	20240603	150230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2810	15	2	0.54	31323210	11125	64.52	2795	2835	2790	3630	1960	2795	2815.57	0.21	-559	2841	2817	2771	2747	2701	2830	2760	205	835	500	1780	5	1	41067062	1154	-7.83	0.50	12	0.03	-359.00	5671.00	4295	20230526	-34.58	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4265	-34.11	20230621	2670	5.24	20231031	1.18	N	010040	500	205 억	85364	N	N	0	N	N
140	20240603	140231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2825	30	2	1.07	23910730	8491	49.25	2795	2835	2790	3630	1960	2795	2816.01	0.21	-538	2841	2817	2771	2747	2701	2830	2760	205	835	500	1780	5	1	41067062	1160	-7.87	0.50	12	0.02	-359.00	5671.00	4295	20230526	-34.23	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4265	-33.76	20230621	2670	5.81	20231031	1.18	N	010040	500	205 억	85364	N	N	0	N	N
141	20240603	130231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2805	10	2	0.36	21195055	7528	43.66	2795	2835	2790	3630	1960	2795	2815.50	0.21	-538	2841	2817	2771	2747	2701	2830	2760	205	835	500	1780	5	1	41067062	1152	-7.81	0.49	12	0.02	-359.00	5671.00	4295	20230526	-34.69	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4265	-34.23	20230621	2670	5.06	20231031	1.18	N	010040	500	205 억	85364	N	N	0	N	N
142	20240603	120230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2825	30	2	1.07	15318150	5436	31.53	2795	2835	2790	3630	1960	2795	2817.91	0.21	-539	2841	2817	2771	2747	2701	2830	2760	205	835	500	1780	5	1	41067062	1160	-7.87	0.50	12	0.01	-359.00	5671.00	4295	20230526	-34.23	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4265	-33.76	20230621	2670	5.81	20231031	1.18	N	010040	500	205 억	85364	N	N	0	N	N
143	20240603	110230	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2830	35	2	1.25	13359665	4741	27.50	2795	2835	2790	3630	1960	2795	2817.90	0.21	-539	2841	2817	2771	2747	2701	2830	2760	205	835	500	1780	5	1	41067062	1162	-7.88	0.50	12	0.01	-359.00	5671.00	4295	20230526	-34.11	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4265	-33.65	20230621	2670	5.99	20231031	1.18	N	010040	500	205 억	85364	N	N	0	N	N
144	20240603	100228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2830	35	2	1.25	6643520	2362	13.70	2795	2835	2790	3630	1960	2795	2812.67	0.21	-539	2841	2817	2771	2747	2701	2830	2760	205	835	500	1780	5	1	41067062	1162	-7.88	0.50	12	0.01	-359.00	5671.00	4295	20230526	-34.11	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4265	-33.65	20230621	2670	5.99	20231031	1.18	N	010040	500	205 억	85364	N	N	0	N	N
145	20240603	090229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	2795	0	3	0.00	623285	223	1.29	2795	2795	2795	3630	1960	2795	2795.00	0.21	-116	2841	2817	2771	2747	2701	2830	2760	205	835	500	1780	5	1	41067062	1148	-7.79	0.49	12	0.00	-359.00	5671.00	4295	20230526	-34.92	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4265	-34.47	20230621	2670	4.68	20231031	1.18	N	010040	500	205 억	85364	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History