KissMeData/014580/price/prices-20240601.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160321	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5320	0	3	0.00	688758170	129785	137.03	5340	5360	5250	6910	3730	5320	5306.91	2.37	15779	5513	5416	5353	5256	5193	5385	5225	138	1590	500	3930	10	1	27583100	1467	6.11	0.74	12	0.47	871.00	7151.00	9560	20230627	-44.35	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9140	-41.79	20230706	5100	4.31	20240416	4.86	N	014580	500	137 억	653127	N	N	30	N	N
3	20240628	150322	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5290	-30	5	-0.56	640686050	120720	127.46	5340	5360	5250	6910	3730	5320	5307.21	2.37	18043	5513	5416	5353	5256	5193	5385	5225	138	1590	500	3930	10	1	27583100	1459	6.07	0.74	12	0.44	871.00	7151.00	9560	20230627	-44.67	5100	20240416	3.73	6940	-23.78	20240129	5100	3.73	20240416	9140	-42.12	20230706	5100	3.73	20240416	4.86	N	014580	500	137 억	653127	N	N	37	N	N
4	20240628	140320	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5320	0	3	0.00	594144390	111921	118.17	5340	5360	5250	6910	3730	5320	5308.60	2.37	19641	5513	5416	5353	5256	5193	5385	5225	138	1590	500	3930	10	1	27583100	1467	6.11	0.74	12	0.41	871.00	7151.00	9560	20230627	-44.35	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9140	-41.79	20230706	5100	4.31	20240416	4.86	N	014580	500	137 억	653127	N	N	37	N	N
5	20240628	130321	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5300	-20	5	-0.38	443288640	83540	88.20	5340	5360	5250	6910	3730	5320	5306.30	2.37	-2781	5513	5416	5353	5256	5193	5385	5225	138	1590	500	3930	10	1	27583100	1462	6.08	0.74	12	0.30	871.00	7151.00	9560	20230627	-44.56	5100	20240416	3.92	6940	-23.63	20240129	5100	3.92	20240416	9140	-42.01	20230706	5100	3.92	20240416	4.86	N	014580	500	137 억	653127	N	N	37	N	N
6	20240628	120320	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5280	-40	5	-0.75	393507010	74131	78.27	5340	5360	5250	6910	3730	5320	5308.27	2.37	-5892	5513	5416	5353	5256	5193	5385	5225	138	1590	500	3930	10	1	27583100	1456	6.06	0.74	12	0.27	871.00	7151.00	9560	20230627	-44.77	5100	20240416	3.53	6940	-23.92	20240129	5100	3.53	20240416	9140	-42.23	20230706	5100	3.53	20240416	4.86	N	014580	500	137 억	653127	N	N	37	N	N
7	20240628	110318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5320	0	3	0.00	285443550	53672	56.67	5340	5360	5250	6910	3730	5320	5318.30	2.37	-8209	5513	5416	5353	5256	5193	5385	5225	138	1590	500	3930	10	1	27583100	1467	6.11	0.74	12	0.19	871.00	7151.00	9560	20230627	-44.35	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9140	-41.79	20230706	5100	4.31	20240416	4.86	N	014580	500	137 억	653127	N	N	37	N	N
8	20240628	100315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5300	-20	5	-0.38	233611260	43908	46.36	5340	5360	5250	6910	3730	5320	5320.47	2.37	-8710	5513	5416	5353	5256	5193	5385	5225	138	1590	500	3930	10	1	27583100	1462	6.08	0.74	12	0.16	871.00	7151.00	9560	20230627	-44.56	5100	20240416	3.92	6940	-23.63	20240129	5100	3.92	20240416	9140	-42.01	20230706	5100	3.92	20240416	4.86	N	014580	500	137 억	653127	N	N	37	N	N
9	20240628	090316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5350	30	2	0.56	7910610	1479	1.56	5340	5360	5340	6910	3730	5320	5348.64	2.37	-7	5513	5416	5353	5256	5193	5385	5225	138	1590	500	3930	10	1	27583100	1476	6.14	0.75	12	0.01	871.00	7151.00	9560	20230627	-44.04	5100	20240416	4.90	6940	-22.91	20240129	5100	4.90	20240416	9140	-41.47	20230706	5100	4.90	20240416	4.86	N	014580	500	137 억	653127	N	N	37	N	N
10	20240627	160311	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5320	-90	5	-1.66	505476640	94497	69.92	5420	5450	5290	7030	3790	5410	5349.20	2.43	-18248	5496	5452	5406	5362	5316	5475	5385	138	1620	500	4000	10	1	27583100	1467	6.11	0.74	12	0.34	871.00	7151.00	9560	20230627	-44.35	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9560	-44.35	20230627	5100	4.31	20240416	4.90	N	014580	500	137 억	669533	N	N	37	N	N
11	20240627	150317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5320	-90	5	-1.66	453039950	84627	62.62	5420	5450	5290	7030	3790	5410	5353.37	2.43	-17887	5496	5452	5406	5362	5316	5475	5385	138	1620	500	4000	10	1	27583100	1467	6.11	0.74	12	0.31	871.00	7151.00	9560	20230627	-44.35	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9560	-44.35	20230627	5100	4.31	20240416	4.90	N	014580	500	137 억	669533	N	N	43	N	N
12	20240627	140314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5370	-40	5	-0.74	240075770	44583	32.99	5420	5450	5340	7030	3790	5410	5384.92	2.43	-17058	5496	5452	5406	5362	5316	5475	5385	138	1620	500	4000	10	1	27583100	1481	6.17	0.75	12	0.16	871.00	7151.00	9560	20230627	-43.83	5100	20240416	5.29	6940	-22.62	20240129	5100	5.29	20240416	9560	-43.83	20230627	5100	5.29	20240416	4.90	N	014580	500	137 억	669533	N	N	43	N	N
13	20240627	130315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5370	-40	5	-0.74	131043620	24263	17.95	5420	5450	5360	7030	3790	5410	5400.97	2.43	-10624	5496	5452	5406	5362	5316	5475	5385	138	1620	500	4000	10	1	27583100	1481	6.17	0.75	12	0.09	871.00	7151.00	9560	20230627	-43.83	5100	20240416	5.29	6940	-22.62	20240129	5100	5.29	20240416	9560	-43.83	20230627	5100	5.29	20240416	4.90	N	014580	500	137 억	669533	N	N	43	N	N
14	20240627	120317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5400	-10	5	-0.18	88996010	16458	12.18	5420	5450	5390	7030	3790	5410	5407.46	2.43	-6313	5496	5452	5406	5362	5316	5475	5385	138	1620	500	4000	10	1	27583100	1489	6.20	0.76	12	0.06	871.00	7151.00	9560	20230627	-43.51	5100	20240416	5.88	6940	-22.19	20240129	5100	5.88	20240416	9560	-43.51	20230627	5100	5.88	20240416	4.90	N	014580	500	137 억	669533	N	N	43	N	N
15	20240627	110316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5410	0	3	0.00	74743120	13820	10.23	5420	5450	5390	7030	3790	5410	5408.33	2.43	-4627	5496	5452	5406	5362	5316	5475	5385	138	1620	500	4000	10	1	27583100	1492	6.21	0.76	12	0.05	871.00	7151.00	9560	20230627	-43.41	5100	20240416	6.08	6940	-22.05	20240129	5100	6.08	20240416	9560	-43.41	20230627	5100	6.08	20240416	4.90	N	014580	500	137 억	669533	N	N	43	N	N
16	20240627	100315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5400	-10	5	-0.18	49743140	9186	6.80	5420	5450	5390	7030	3790	5410	5415.10	2.43	-2871	5496	5452	5406	5362	5316	5475	5385	138	1620	500	4000	10	1	27583100	1489	6.20	0.76	12	0.03	871.00	7151.00	9560	20230627	-43.51	5100	20240416	5.88	6940	-22.19	20240129	5100	5.88	20240416	9560	-43.51	20230627	5100	5.88	20240416	4.90	N	014580	500	137 억	669533	N	N	43	N	N
17	20240627	090315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5440	30	2	0.55	4103140	755	0.56	5420	5450	5420	7030	3790	5410	5434.62	2.43	-6	5496	5452	5406	5362	5316	5475	5385	138	1620	500	4000	10	1	27583100	1501	6.25	0.76	12	0.00	871.00	7151.00	9560	20230627	-43.10	5100	20240416	6.67	6940	-21.61	20240129	5100	6.67	20240416	9560	-43.10	20230627	5100	6.67	20240416	4.90	N	014580	500	137 억	669533	N	N	43	N	N
18	20240626	160315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5410	0	3	0.00	720473080	133310	134.04	5380	5450	5360	7030	3790	5410	5404.49	2.35	19100	5503	5456	5383	5336	5263	5480	5360	138	1620	500	4000	10	1	27583100	1492	6.21	0.76	12	0.48	871.00	7151.00	9560	20230627	-43.41	5100	20240416	6.08	6940	-22.05	20240129	5100	6.08	20240416	9560	-43.41	20230627	5100	6.08	20240416	4.94	N	014580	500	137 억	647309	N	N	43	N	N
19	20240626	150315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5410	0	3	0.00	682677510	126324	127.02	5380	5450	5360	7030	3790	5410	5404.18	2.35	20203	5503	5456	5383	5336	5263	5480	5360	138	1620	500	4000	10	1	27583100	1492	6.21	0.76	12	0.46	871.00	7151.00	9560	20230627	-43.41	5100	20240416	6.08	6940	-22.05	20240129	5100	6.08	20240416	9560	-43.41	20230627	5100	6.08	20240416	4.94	N	014580	500	137 억	647309	N	N	288	N	N
20	20240626	140315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5430	20	2	0.37	604826180	111961	112.58	5380	5450	5360	7030	3790	5410	5402.11	2.35	22062	5503	5456	5383	5336	5263	5480	5360	138	1620	500	4000	10	1	27583100	1498	6.23	0.76	12	0.41	871.00	7151.00	9560	20230627	-43.20	5100	20240416	6.47	6940	-21.76	20240129	5100	6.47	20240416	9560	-43.20	20230627	5100	6.47	20240416	4.94	N	014580	500	137 억	647309	N	N	288	N	N
21	20240626	130316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5410	0	3	0.00	575377390	106531	107.12	5380	5450	5360	7030	3790	5410	5401.03	2.35	22087	5503	5456	5383	5336	5263	5480	5360	138	1620	500	4000	10	1	27583100	1492	6.21	0.76	12	0.39	871.00	7151.00	9560	20230627	-43.41	5100	20240416	6.08	6940	-22.05	20240129	5100	6.08	20240416	9560	-43.41	20230627	5100	6.08	20240416	4.94	N	014580	500	137 억	647309	N	N	288	N	N
22	20240626	120315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5410	0	3	0.00	483011520	89437	89.93	5380	5450	5360	7030	3790	5410	5400.58	2.35	21852	5503	5456	5383	5336	5263	5480	5360	138	1620	500	4000	10	1	27583100	1492	6.21	0.76	12	0.32	871.00	7151.00	9560	20230627	-43.41	5100	20240416	6.08	6940	-22.05	20240129	5100	6.08	20240416	9560	-43.41	20230627	5100	6.08	20240416	4.94	N	014580	500	137 억	647309	N	N	288	N	N
23	20240626	110315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5420	10	2	0.18	434952800	80547	80.99	5380	5450	5360	7030	3790	5410	5399.99	2.35	25896	5503	5456	5383	5336	5263	5480	5360	138	1620	500	4000	10	1	27583100	1495	6.22	0.76	12	0.29	871.00	7151.00	9560	20230627	-43.31	5100	20240416	6.27	6940	-21.90	20240129	5100	6.27	20240416	9560	-43.31	20230627	5100	6.27	20240416	4.94	N	014580	500	137 억	647309	N	N	288	N	N
24	20240626	100315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5440	30	2	0.55	377506440	69939	70.32	5380	5450	5360	7030	3790	5410	5397.65	2.35	27302	5503	5456	5383	5336	5263	5480	5360	138	1620	500	4000	10	1	27583100	1501	6.25	0.76	12	0.25	871.00	7151.00	9560	20230627	-43.10	5100	20240416	6.67	6940	-21.61	20240129	5100	6.67	20240416	9560	-43.10	20230627	5100	6.67	20240416	4.94	N	014580	500	137 억	647309	N	N	288	N	N
25	20240626	090314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5440	30	2	0.55	4493040	830	0.83	5380	5440	5380	7030	3790	5410	5413.30	2.35	-15	5503	5456	5383	5336	5263	5480	5360	138	1620	500	4000	10	1	27583100	1501	6.25	0.76	12	0.00	871.00	7151.00	9560	20230627	-43.10	5100	20240416	6.67	6940	-21.61	20240129	5100	6.67	20240416	9560	-43.10	20230627	5100	6.67	20240416	4.94	N	014580	500	137 억	647309	N	N	288	N	N
26	20240625	160314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5410	60	2	1.12	530766260	98718	42.15	5310	5430	5310	6950	3750	5350	5376.40	2.33	4894	5650	5500	5400	5250	5150	5450	5200	138	1600	500	3950	10	1	27583100	1492	6.21	0.76	12	0.36	871.00	7151.00	9560	20230627	-43.41	5100	20240416	6.08	6940	-22.05	20240129	5100	6.08	20240416	9560	-43.41	20230627	5100	6.08	20240416	5.02	N	014580	500	137 억	642672	N	N	288	N	N
27	20240625	150315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5420	70	2	1.31	503704370	93719	40.02	5310	5430	5310	6950	3750	5350	5374.62	2.33	4837	5650	5500	5400	5250	5150	5450	5200	138	1600	500	3950	10	1	27583100	1495	6.22	0.76	12	0.34	871.00	7151.00	9560	20230627	-43.31	5100	20240416	6.27	6940	-21.90	20240129	5100	6.27	20240416	9560	-43.31	20230627	5100	6.27	20240416	5.02	N	014580	500	137 억	642672	N	N	53	N	N
28	20240625	140315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5430	80	2	1.50	456270000	84962	36.28	5310	5430	5310	6950	3750	5350	5370.28	2.33	4720	5650	5500	5400	5250	5150	5450	5200	138	1600	500	3950	10	1	27583100	1498	6.23	0.76	12	0.31	871.00	7151.00	9560	20230627	-43.20	5100	20240416	6.47	6940	-21.76	20240129	5100	6.47	20240416	9560	-43.20	20230627	5100	6.47	20240416	5.02	N	014580	500	137 억	642672	N	N	53	N	N
29	20240625	130314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5400	50	2	0.93	398657620	74283	31.72	5310	5410	5310	6950	3750	5350	5366.74	2.33	2371	5650	5500	5400	5250	5150	5450	5200	138	1600	500	3950	10	1	27583100	1489	6.20	0.76	12	0.27	871.00	7151.00	9560	20230627	-43.51	5100	20240416	5.88	6940	-22.19	20240129	5100	5.88	20240416	9560	-43.51	20230627	5100	5.88	20240416	5.02	N	014580	500	137 억	642672	N	N	53	N	N
30	20240625	120316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5380	30	2	0.56	309232840	57664	24.62	5310	5400	5310	6950	3750	5350	5362.67	2.33	-5358	5650	5500	5400	5250	5150	5450	5200	138	1600	500	3950	10	1	27583100	1484	6.18	0.75	12	0.21	871.00	7151.00	9560	20230627	-43.72	5100	20240416	5.49	6940	-22.48	20240129	5100	5.49	20240416	9560	-43.72	20230627	5100	5.49	20240416	5.02	N	014580	500	137 억	642672	N	N	53	N	N
31	20240625	110318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5390	40	2	0.75	274094170	51134	21.83	5310	5400	5310	6950	3750	5350	5360.31	2.33	-5403	5650	5500	5400	5250	5150	5450	5200	138	1600	500	3950	10	1	27583100	1487	6.19	0.75	12	0.19	871.00	7151.00	9560	20230627	-43.62	5100	20240416	5.69	6940	-22.33	20240129	5100	5.69	20240416	9560	-43.62	20230627	5100	5.69	20240416	5.02	N	014580	500	137 억	642672	N	N	53	N	N
32	20240625	100314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5390	40	2	0.75	164711780	30741	13.13	5310	5400	5310	6950	3750	5350	5358.05	2.33	-2490	5650	5500	5400	5250	5150	5450	5200	138	1600	500	3950	10	1	27583100	1487	6.19	0.75	12	0.11	871.00	7151.00	9560	20230627	-43.62	5100	20240416	5.69	6940	-22.33	20240129	5100	5.69	20240416	9560	-43.62	20230627	5100	5.69	20240416	5.02	N	014580	500	137 억	642672	N	N	53	N	N
33	20240625	090314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5380	30	2	0.56	41207550	7727	3.30	5310	5390	5310	6950	3750	5350	5332.93	2.33	2867	5650	5500	5400	5250	5150	5450	5200	138	1600	500	3950	10	1	27583100	1484	6.18	0.75	12	0.03	871.00	7151.00	9560	20230627	-43.72	5100	20240416	5.49	6940	-22.48	20240129	5100	5.49	20240416	9560	-43.72	20230627	5100	5.49	20240416	5.02	N	014580	500	137 억	642672	N	N	53	N	N
34	20240624	160314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5350	-170	5	-3.08	1258049990	233014	126.96	5510	5550	5300	7170	3870	5520	5399.10	2.31	2592	5720	5620	5550	5450	5380	5585	5415	138	1650	500	4080	10	1	27583100	1476	6.14	0.75	12	0.84	871.00	7151.00	9560	20230627	-44.04	5100	20240416	4.90	6940	-22.91	20240129	5100	4.90	20240416	9560	-44.04	20230627	5100	4.90	20240416	5.00	N	014580	500	137 억	636825	N	N	53	N	N
35	20240624	150314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5380	-140	5	-2.54	968310910	178723	97.38	5510	5550	5350	7170	3870	5520	5417.94	2.31	155	5720	5620	5550	5450	5380	5585	5415	138	1650	500	4080	10	1	27583100	1484	6.18	0.75	12	0.65	871.00	7151.00	9560	20230627	-43.72	5100	20240416	5.49	6940	-22.48	20240129	5100	5.49	20240416	9560	-43.72	20230627	5100	5.49	20240416	5.00	N	014580	500	137 억	636825	N	N	39	N	N
36	20240624	140314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5400	-120	5	-2.17	783889010	144374	78.66	5510	5550	5370	7170	3870	5520	5429.57	2.31	3492	5720	5620	5550	5450	5380	5585	5415	138	1650	500	4080	10	1	27583100	1489	6.20	0.76	12	0.52	871.00	7151.00	9560	20230627	-43.51	5100	20240416	5.88	6940	-22.19	20240129	5100	5.88	20240416	9560	-43.51	20230627	5100	5.88	20240416	5.00	N	014580	500	137 억	636825	N	N	39	N	N
37	20240624	130313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5430	-90	5	-1.63	696387150	128139	69.82	5510	5550	5370	7170	3870	5520	5434.62	2.31	3427	5720	5620	5550	5450	5380	5585	5415	138	1650	500	4080	10	1	27583100	1498	6.23	0.76	12	0.46	871.00	7151.00	9560	20230627	-43.20	5100	20240416	6.47	6940	-21.76	20240129	5100	6.47	20240416	9560	-43.20	20230627	5100	6.47	20240416	5.00	N	014580	500	137 억	636825	N	N	39	N	N
38	20240624	120314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5410	-110	5	-1.99	553217540	101647	55.38	5510	5550	5370	7170	3870	5520	5442.53	2.31	-615	5720	5620	5550	5450	5380	5585	5415	138	1650	500	4080	10	1	27583100	1492	6.21	0.76	12	0.37	871.00	7151.00	9560	20230627	-43.41	5100	20240416	6.08	6940	-22.05	20240129	5100	6.08	20240416	9560	-43.41	20230627	5100	6.08	20240416	5.00	N	014580	500	137 억	636825	N	N	39	N	N
39	20240624	110315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5460	-60	5	-1.09	441599190	80972	44.12	5510	5550	5400	7170	3870	5520	5453.72	2.31	-371	5720	5620	5550	5450	5380	5585	5415	138	1650	500	4080	10	1	27583100	1506	6.27	0.76	12	0.29	871.00	7151.00	9560	20230627	-42.89	5100	20240416	7.06	6940	-21.33	20240129	5100	7.06	20240416	9560	-42.89	20230627	5100	7.06	20240416	5.00	N	014580	500	137 억	636825	N	N	39	N	N
40	20240624	100314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5500	-20	5	-0.36	196663270	35875	19.55	5510	5550	5460	7170	3870	5520	5481.90	2.31	-593	5720	5620	5550	5450	5380	5585	5415	138	1650	500	4080	10	1	27583100	1517	6.31	0.77	12	0.13	871.00	7151.00	9560	20230627	-42.47	5100	20240416	7.84	6940	-20.75	20240129	5100	7.84	20240416	9560	-42.47	20230627	5100	7.84	20240416	5.00	N	014580	500	137 억	636825	N	N	39	N	N
41	20240624	090315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5540	20	2	0.36	19038460	3452	1.88	5510	5550	5500	7170	3870	5520	5515.19	2.31	46	5720	5620	5550	5450	5380	5585	5415	138	1650	500	4080	10	1	27583100	1528	6.36	0.77	12	0.01	871.00	7151.00	9560	20230627	-42.05	5100	20240416	8.63	6940	-20.17	20240129	5100	8.63	20240416	9560	-42.05	20230627	5100	8.63	20240416	5.00	N	014580	500	137 억	636825	N	N	39	N	N
42	20240621	160306	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5520	-110	5	-1.95	1008554970	182261	242.78	5620	5650	5480	7310	3950	5630	5533.53	2.34	-7953	5730	5680	5650	5600	5570	5665	5585	138	1680	500	4160	10	1	27583100	1523	6.34	0.77	12	0.66	871.00	7151.00	9560	20230627	-42.26	5100	20240416	8.24	6940	-20.46	20240129	5100	8.24	20240416	9560	-42.26	20230627	5100	8.24	20240416	5.00	N	014580	500	137 억	646700	N	N	39	N	N
43	20240621	150305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5530	-100	5	-1.78	971654860	175575	233.88	5620	5650	5480	7310	3950	5630	5534.07	2.34	-7530	5730	5680	5650	5600	5570	5665	5585	138	1680	500	4160	10	1	27583100	1525	6.35	0.77	12	0.64	871.00	7151.00	9560	20230627	-42.15	5100	20240416	8.43	6940	-20.32	20240129	5100	8.43	20240416	9560	-42.15	20230627	5100	8.43	20240416	5.00	N	014580	500	137 억	646700	N	N	40	N	N
44	20240621	140305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5530	-100	5	-1.78	868359440	156864	208.95	5620	5650	5480	7310	3950	5630	5535.68	2.34	-5536	5730	5680	5650	5600	5570	5665	5585	138	1680	500	4160	10	1	27583100	1525	6.35	0.77	12	0.57	871.00	7151.00	9560	20230627	-42.15	5100	20240416	8.43	6940	-20.32	20240129	5100	8.43	20240416	9560	-42.15	20230627	5100	8.43	20240416	5.00	N	014580	500	137 억	646700	N	N	40	N	N
45	20240621	130306	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5520	-110	5	-1.95	777139200	140326	186.92	5620	5650	5480	7310	3950	5630	5538.02	2.34	-1402	5730	5680	5650	5600	5570	5665	5585	138	1680	500	4160	10	1	27583100	1523	6.34	0.77	12	0.51	871.00	7151.00	9560	20230627	-42.26	5100	20240416	8.24	6940	-20.46	20240129	5100	8.24	20240416	9560	-42.26	20230627	5100	8.24	20240416	5.00	N	014580	500	137 억	646700	N	N	40	N	N
46	20240621	120307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5520	-110	5	-1.95	715520670	129144	172.03	5620	5650	5480	7310	3950	5630	5540.41	2.34	1497	5730	5680	5650	5600	5570	5665	5585	138	1680	500	4160	10	1	27583100	1523	6.34	0.77	12	0.47	871.00	7151.00	9560	20230627	-42.26	5100	20240416	8.24	6940	-20.46	20240129	5100	8.24	20240416	9560	-42.26	20230627	5100	8.24	20240416	5.00	N	014580	500	137 억	646700	N	N	40	N	N
47	20240621	110307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5550	-80	5	-1.42	513818350	92507	123.23	5620	5650	5510	7310	3950	5630	5554.28	2.34	6540	5730	5680	5650	5600	5570	5665	5585	138	1680	500	4160	10	1	27583100	1531	6.37	0.78	12	0.34	871.00	7151.00	9560	20230627	-41.95	5100	20240416	8.82	6940	-20.03	20240129	5100	8.82	20240416	9560	-41.95	20230627	5100	8.82	20240416	5.00	N	014580	500	137 억	646700	N	N	40	N	N
48	20240621	100305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5530	-100	5	-1.78	453391640	81596	108.69	5620	5650	5510	7310	3950	5630	5556.44	2.34	6722	5730	5680	5650	5600	5570	5665	5585	138	1680	500	4160	10	1	27583100	1525	6.35	0.77	12	0.30	871.00	7151.00	9560	20230627	-42.15	5100	20240416	8.43	6940	-20.32	20240129	5100	8.43	20240416	9560	-42.15	20230627	5100	8.43	20240416	5.00	N	014580	500	137 억	646700	N	N	40	N	N
49	20240621	090307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5650	20	2	0.36	21241700	3778	5.03	5620	5650	5620	7310	3950	5630	5622.24	2.34	806	5730	5680	5650	5600	5570	5665	5585	138	1680	500	4160	10	1	27583100	1558	6.49	0.79	12	0.01	871.00	7151.00	9560	20230627	-40.90	5100	20240416	10.78	6940	-18.59	20240129	5100	10.78	20240416	9560	-40.90	20230627	5100	10.78	20240416	5.00	N	014580	500	137 억	646700	N	N	40	N	N
50	20240620	160305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5630	-40	5	-0.71	414685160	73375	66.60	5680	5700	5620	7370	3970	5670	5651.68	2.36	-4480	5783	5726	5693	5636	5603	5710	5620	138	1700	500	4190	10	1	27583100	1553	6.46	0.79	12	0.27	871.00	7151.00	9560	20230627	-41.11	5100	20240416	10.39	6940	-18.88	20240129	5100	10.39	20240416	9560	-41.11	20230627	5100	10.39	20240416	5.02	N	014580	500	137 억	650628	N	N	40	N	N
51	20240620	150305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	-10	5	-0.18	329710720	58276	52.90	5680	5700	5630	7370	3970	5670	5657.71	2.36	-8110	5783	5726	5693	5636	5603	5710	5620	138	1700	500	4190	10	1	27583100	1561	6.50	0.79	12	0.21	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	5.02	N	014580	500	137 억	650628	N	N	24	N	N
52	20240620	140306	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	-10	5	-0.18	251704170	44446	40.34	5680	5700	5630	7370	3970	5670	5663.12	2.36	-7855	5783	5726	5693	5636	5603	5710	5620	138	1700	500	4190	10	1	27583100	1561	6.50	0.79	12	0.16	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	5.02	N	014580	500	137 억	650628	N	N	24	N	N
53	20240620	130306	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5680	10	2	0.18	225996830	39900	36.22	5680	5700	5630	7370	3970	5670	5664.06	2.36	-7583	5783	5726	5693	5636	5603	5710	5620	138	1700	500	4190	10	1	27583100	1567	6.52	0.79	12	0.14	871.00	7151.00	9560	20230627	-40.59	5100	20240416	11.37	6940	-18.16	20240129	5100	11.37	20240416	9560	-40.59	20230627	5100	11.37	20240416	5.02	N	014580	500	137 억	650628	N	N	24	N	N
54	20240620	120305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5640	-30	5	-0.53	164051960	28956	26.28	5680	5700	5630	7370	3970	5670	5665.53	2.36	-5519	5783	5726	5693	5636	5603	5710	5620	138	1700	500	4190	10	1	27583100	1556	6.48	0.79	12	0.10	871.00	7151.00	9560	20230627	-41.00	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	5.02	N	014580	500	137 억	650628	N	N	24	N	N
55	20240620	110306	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5680	10	2	0.18	79058010	13920	12.64	5680	5700	5660	7370	3970	5670	5679.57	2.36	-3008	5783	5726	5693	5636	5603	5710	5620	138	1700	500	4190	10	1	27583100	1567	6.52	0.79	12	0.05	871.00	7151.00	9560	20230627	-40.59	5100	20240416	11.37	6940	-18.16	20240129	5100	11.37	20240416	9560	-40.59	20230627	5100	11.37	20240416	5.02	N	014580	500	137 억	650628	N	N	24	N	N
56	20240620	100307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5690	20	2	0.35	53856010	9476	8.60	5680	5700	5670	7370	3970	5670	5683.66	2.36	-1234	5783	5726	5693	5636	5603	5710	5620	138	1700	500	4190	10	1	27583100	1569	6.53	0.80	12	0.03	871.00	7151.00	9560	20230627	-40.48	5100	20240416	11.57	6940	-18.01	20240129	5100	11.57	20240416	9560	-40.48	20230627	5100	11.57	20240416	5.02	N	014580	500	137 억	650628	N	N	24	N	N
57	20240620	090307	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5690	20	2	0.35	8899930	1567	1.42	5680	5700	5680	7370	3970	5670	5680.77	2.36	-274	5783	5726	5693	5636	5603	5710	5620	138	1700	500	4190	10	1	27583100	1569	6.53	0.80	12	0.01	871.00	7151.00	9560	20230627	-40.48	5100	20240416	11.57	6940	-18.01	20240129	5100	11.57	20240416	9560	-40.48	20230627	5100	11.57	20240416	5.02	N	014580	500	137 억	650628	N	N	24	N	N
58	20240619	160304	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	-70	5	-1.22	624051600	109621	88.85	5710	5750	5660	7460	4020	5740	5692.86	2.43	-19409	5840	5790	5710	5660	5580	5815	5685	138	1720	500	4240	10	1	27583100	1564	6.51	0.79	12	0.40	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	5.14	N	014580	500	137 억	669828	N	N	24	N	N
59	20240619	150303	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	-40	5	-0.70	578754150	101652	82.39	5710	5750	5660	7460	4020	5740	5693.49	2.43	-17856	5840	5790	5710	5660	5580	5815	5685	138	1720	500	4240	10	1	27583100	1572	6.54	0.80	12	0.37	871.00	7151.00	9560	20230627	-40.38	5100	20240416	11.76	6940	-17.87	20240129	5100	11.76	20240416	9560	-40.38	20230627	5100	11.76	20240416	5.14	N	014580	500	137 억	669828	N	N	16	N	N
60	20240619	140306	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	-40	5	-0.70	529111240	92903	75.30	5710	5750	5660	7460	4020	5740	5695.31	2.43	-15592	5840	5790	5710	5660	5580	5815	5685	138	1720	500	4240	10	1	27583100	1572	6.54	0.80	12	0.34	871.00	7151.00	9560	20230627	-40.38	5100	20240416	11.76	6940	-17.87	20240129	5100	11.76	20240416	9560	-40.38	20230627	5100	11.76	20240416	5.14	N	014580	500	137 억	669828	N	N	16	N	N
61	20240619	130304	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5690	-50	5	-0.87	490420090	86087	69.78	5710	5750	5660	7460	4020	5740	5696.80	2.43	-14224	5840	5790	5710	5660	5580	5815	5685	138	1720	500	4240	10	1	27583100	1569	6.53	0.80	12	0.31	871.00	7151.00	9560	20230627	-40.48	5100	20240416	11.57	6940	-18.01	20240129	5100	11.57	20240416	9560	-40.48	20230627	5100	11.57	20240416	5.14	N	014580	500	137 억	669828	N	N	16	N	N
62	20240619	120303	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	-70	5	-1.22	454469990	79749	64.64	5710	5750	5660	7460	4020	5740	5698.75	2.43	-12864	5840	5790	5710	5660	5580	5815	5685	138	1720	500	4240	10	1	27583100	1564	6.51	0.79	12	0.29	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	5.14	N	014580	500	137 억	669828	N	N	16	N	N
63	20240619	110305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5690	-50	5	-0.87	372931450	65385	53.00	5710	5750	5670	7460	4020	5740	5703.62	2.43	-4675	5840	5790	5710	5660	5580	5815	5685	138	1720	500	4240	10	1	27583100	1569	6.53	0.80	12	0.24	871.00	7151.00	9560	20230627	-40.48	5100	20240416	11.57	6940	-18.01	20240129	5100	11.57	20240416	9560	-40.48	20230627	5100	11.57	20240416	5.14	N	014580	500	137 억	669828	N	N	16	N	N
64	20240619	100306	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5730	-10	5	-0.17	207675830	36336	29.45	5710	5750	5680	7460	4020	5740	5715.43	2.43	-1158	5840	5790	5710	5660	5580	5815	5685	138	1720	500	4240	10	1	27583100	1581	6.58	0.80	12	0.13	871.00	7151.00	9560	20230627	-40.06	5100	20240416	12.35	6940	-17.44	20240129	5100	12.35	20240416	9560	-40.06	20230627	5100	12.35	20240416	5.14	N	014580	500	137 억	669828	N	N	16	N	N
65	20240619	090310	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	0	3	0.00	36882940	6466	5.24	5710	5740	5700	7460	4020	5740	5704.14	2.43	2624	5840	5790	5710	5660	5580	5815	5685	138	1720	500	4240	10	1	27583100	1583	6.59	0.80	12	0.02	871.00	7151.00	9560	20230627	-39.96	5100	20240416	12.55	6940	-17.29	20240129	5100	12.55	20240416	9560	-39.96	20230627	5100	12.55	20240416	5.14	N	014580	500	137 억	669828	N	N	16	N	N
66	20240618	160303	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	60	2	1.06	690996370	121288	62.36	5680	5760	5630	7380	3980	5680	5696.87	2.45	-7243	5906	5792	5726	5612	5546	5760	5580	138	1700	500	4200	10	1	27583100	1583	6.59	0.80	12	0.44	871.00	7151.00	9560	20230627	-39.96	5100	20240416	12.55	6940	-17.29	20240129	5100	12.55	20240416	9560	-39.96	20230627	5100	12.55	20240416	5.31	N	014580	500	137 억	675062	N	N	16	N	N
67	20240618	150301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5720	40	2	0.70	621396700	109151	56.12	5680	5760	5630	7380	3980	5680	5693.00	2.45	-8984	5906	5792	5726	5612	5546	5760	5580	138	1700	500	4200	10	1	27583100	1578	6.57	0.80	12	0.40	871.00	7151.00	9560	20230627	-40.17	5100	20240416	12.16	6940	-17.58	20240129	5100	12.16	20240416	9560	-40.17	20230627	5100	12.16	20240416	5.31	N	014580	500	137 억	675062	N	N	20	N	N
68	20240618	140302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5710	30	2	0.53	567625990	99743	51.28	5680	5760	5630	7380	3980	5680	5690.89	2.45	-9192	5906	5792	5726	5612	5546	5760	5580	138	1700	500	4200	10	1	27583100	1575	6.56	0.80	12	0.36	871.00	7151.00	9560	20230627	-40.27	5100	20240416	11.96	6940	-17.72	20240129	5100	11.96	20240416	9560	-40.27	20230627	5100	11.96	20240416	5.31	N	014580	500	137 억	675062	N	N	20	N	N
69	20240618	130304	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5720	40	2	0.70	467803690	82255	42.29	5680	5760	5630	7380	3980	5680	5687.24	2.45	-11492	5906	5792	5726	5612	5546	5760	5580	138	1700	500	4200	10	1	27583100	1578	6.57	0.80	12	0.30	871.00	7151.00	9560	20230627	-40.17	5100	20240416	12.16	6940	-17.58	20240129	5100	12.16	20240416	9560	-40.17	20230627	5100	12.16	20240416	5.31	N	014580	500	137 억	675062	N	N	20	N	N
70	20240618	120304	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	-10	5	-0.18	292792970	51625	26.54	5680	5730	5630	7380	3980	5680	5671.53	2.45	-7046	5906	5792	5726	5612	5546	5760	5580	138	1700	500	4200	10	1	27583100	1564	6.51	0.79	12	0.19	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	5.31	N	014580	500	137 억	675062	N	N	20	N	N
71	20240618	110302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	-10	5	-0.18	262626450	46299	23.80	5680	5730	5630	7380	3980	5680	5672.40	2.45	-5889	5906	5792	5726	5612	5546	5760	5580	138	1700	500	4200	10	1	27583100	1564	6.51	0.79	12	0.17	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	5.31	N	014580	500	137 억	675062	N	N	20	N	N
72	20240618	100303	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5690	10	2	0.18	132676440	23334	12.00	5680	5730	5670	7380	3980	5680	5685.97	2.45	-1397	5906	5792	5726	5612	5546	5760	5580	138	1700	500	4200	10	1	27583100	1569	6.53	0.80	12	0.08	871.00	7151.00	9560	20230627	-40.48	5100	20240416	11.57	6940	-18.01	20240129	5100	11.57	20240416	9560	-40.48	20230627	5100	11.57	20240416	5.31	N	014580	500	137 억	675062	N	N	20	N	N
73	20240618	090305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5720	40	2	0.70	42039160	7393	3.80	5680	5730	5680	7380	3980	5680	5686.35	2.45	2186	5906	5792	5726	5612	5546	5760	5580	138	1700	500	4200	10	1	27583100	1578	6.57	0.80	12	0.03	871.00	7151.00	9560	20230627	-40.17	5100	20240416	12.16	6940	-17.58	20240129	5100	12.16	20240416	9560	-40.17	20230627	5100	12.16	20240416	5.31	N	014580	500	137 억	675062	N	N	20	N	N
74	20240617	160302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5680	-20	5	-0.35	1108269730	192738	119.14	5730	5840	5660	7410	3990	5700	5750.70	2.43	-4026	5926	5812	5736	5622	5546	5775	5585	138	1710	500	4210	10	1	27583100	1567	6.52	0.79	12	0.70	871.00	7151.00	9560	20230627	-40.59	5100	20240416	11.37	6940	-18.16	20240129	5100	11.37	20240416	9560	-40.59	20230627	5100	11.37	20240416	5.33	N	014580	500	137 억	669882	N	N	20	N	N
75	20240617	150305	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5710	10	2	0.18	1057988570	183893	113.67	5730	5840	5660	7410	3990	5700	5753.28	2.43	-1520	5926	5812	5736	5622	5546	5775	5585	138	1710	500	4210	10	1	27583100	1575	6.56	0.80	12	0.67	871.00	7151.00	9560	20230627	-40.27	5100	20240416	11.96	6940	-17.72	20240129	5100	11.96	20240416	9560	-40.27	20230627	5100	11.96	20240416	5.33	N	014580	500	137 억	669882	N	N	8	N	N
76	20240617	140301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5780	80	2	1.40	775920640	134334	83.04	5730	5840	5700	7410	3990	5700	5776.06	2.43	-15701	5926	5812	5736	5622	5546	5775	5585	138	1710	500	4210	10	1	27583100	1594	6.64	0.81	12	0.49	871.00	7151.00	9560	20230627	-39.54	5100	20240416	13.33	6940	-16.71	20240129	5100	13.33	20240416	9560	-39.54	20230627	5100	13.33	20240416	5.33	N	014580	500	137 억	669882	N	N	8	N	N
77	20240617	130301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5790	90	2	1.58	726791410	125801	77.76	5730	5840	5700	7410	3990	5700	5777.31	2.43	-13136	5926	5812	5736	5622	5546	5775	5585	138	1710	500	4210	10	1	27583100	1597	6.65	0.81	12	0.46	871.00	7151.00	9560	20230627	-39.44	5100	20240416	13.53	6940	-16.57	20240129	5100	13.53	20240416	9560	-39.44	20230627	5100	13.53	20240416	5.33	N	014580	500	137 억	669882	N	N	8	N	N
78	20240617	120301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5780	80	2	1.40	667746940	115557	71.43	5730	5840	5700	7410	3990	5700	5778.51	2.43	-8711	5926	5812	5736	5622	5546	5775	5585	138	1710	500	4210	10	1	27583100	1594	6.64	0.81	12	0.42	871.00	7151.00	9560	20230627	-39.54	5100	20240416	13.33	6940	-16.71	20240129	5100	13.33	20240416	9560	-39.54	20230627	5100	13.33	20240416	5.33	N	014580	500	137 억	669882	N	N	8	N	N
79	20240617	110259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	60	2	1.05	602485720	104204	64.41	5730	5840	5700	7410	3990	5700	5781.79	2.43	-1909	5926	5812	5736	5622	5546	5775	5585	138	1710	500	4210	10	1	27583100	1589	6.61	0.81	12	0.38	871.00	7151.00	9560	20230627	-39.75	5100	20240416	12.94	6940	-17.00	20240129	5100	12.94	20240416	9560	-39.75	20230627	5100	12.94	20240416	5.33	N	014580	500	137 억	669882	N	N	8	N	N
80	20240617	100302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5810	110	2	1.93	472217820	81730	50.52	5730	5840	5700	7410	3990	5700	5777.78	2.43	-127	5926	5812	5736	5622	5546	5775	5585	138	1710	500	4210	10	1	27583100	1603	6.67	0.81	12	0.30	871.00	7151.00	9560	20230627	-39.23	5100	20240416	13.92	6940	-16.28	20240129	5100	13.92	20240416	9560	-39.23	20230627	5100	13.92	20240416	5.33	N	014580	500	137 억	669882	N	N	8	N	N
81	20240617	090301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	40	2	0.70	51212320	8942	5.53	5730	5740	5700	7410	3990	5700	5727.17	2.43	-89	5926	5812	5736	5622	5546	5775	5585	138	1710	500	4210	10	1	27583100	1583	6.59	0.80	12	0.03	871.00	7151.00	9560	20230627	-39.96	5100	20240416	12.55	6940	-17.29	20240129	5100	12.55	20240416	9560	-39.96	20230627	5100	12.55	20240416	5.33	N	014580	500	137 억	669882	N	N	8	N	N
82	20240614	160241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	-140	5	-2.40	918675010	160596	132.65	5800	5850	5660	7590	4090	5840	5720.49	2.36	16219	5906	5872	5836	5802	5766	5875	5805	138	1750	500	4320	10	1	27583100	1572	6.54	0.80	12	0.58	871.00	7151.00	9560	20230627	-40.38	5100	20240416	11.76	6940	-17.87	20240129	5100	11.76	20240416	9560	-40.38	20230627	5100	11.76	20240416	5.37	N	014580	500	137 억	652269	N	N	8	N	N
83	20240614	150241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5710	-130	5	-2.23	797390750	139244	115.01	5800	5850	5680	7590	4090	5840	5726.57	2.36	7278	5906	5872	5836	5802	5766	5875	5805	138	1750	500	4320	10	1	27583100	1575	6.56	0.80	12	0.50	871.00	7151.00	9560	20230627	-40.27	5100	20240416	11.96	6940	-17.72	20240129	5100	11.96	20240416	9560	-40.27	20230627	5100	11.96	20240416	5.37	N	014580	500	137 억	652269	N	N	50	N	N
84	20240614	140241	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5720	-120	5	-2.05	597332860	104166	86.04	5800	5850	5680	7590	4090	5840	5734.43	2.36	-329	5906	5872	5836	5802	5766	5875	5805	138	1750	500	4320	10	1	27583100	1578	6.57	0.80	12	0.38	871.00	7151.00	9560	20230627	-40.17	5100	20240416	12.16	6940	-17.58	20240129	5100	12.16	20240416	9560	-40.17	20230627	5100	12.16	20240416	5.37	N	014580	500	137 억	652269	N	N	50	N	N
85	20240614	130240	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-100	5	-1.71	549887360	95867	79.18	5800	5850	5680	7590	4090	5840	5735.94	2.36	-1093	5906	5872	5836	5802	5766	5875	5805	138	1750	500	4320	10	1	27583100	1583	6.59	0.80	12	0.35	871.00	7151.00	9560	20230627	-39.96	5100	20240416	12.55	6940	-17.29	20240129	5100	12.55	20240416	9560	-39.96	20230627	5100	12.55	20240416	5.37	N	014580	500	137 억	652269	N	N	50	N	N
86	20240614	120242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-100	5	-1.71	496254730	86501	71.45	5800	5850	5680	7590	4090	5840	5736.98	2.36	-531	5906	5872	5836	5802	5766	5875	5805	138	1750	500	4320	10	1	27583100	1583	6.59	0.80	12	0.31	871.00	7151.00	9560	20230627	-39.96	5100	20240416	12.55	6940	-17.29	20240129	5100	12.55	20240416	9560	-39.96	20230627	5100	12.55	20240416	5.37	N	014580	500	137 억	652269	N	N	50	N	N
87	20240614	110256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5720	-120	5	-2.05	432982770	75461	62.33	5800	5850	5680	7590	4090	5840	5737.84	2.36	1703	5906	5872	5836	5802	5766	5875	5805	138	1750	500	4320	10	1	27583100	1578	6.57	0.80	12	0.27	871.00	7151.00	9560	20230627	-40.17	5100	20240416	12.16	6940	-17.58	20240129	5100	12.16	20240416	9560	-40.17	20230627	5100	12.16	20240416	5.37	N	014580	500	137 억	652269	N	N	50	N	N
88	20240614	100257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-100	5	-1.71	223620340	38769	32.02	5800	5850	5740	7590	4090	5840	5768.02	2.36	-2242	5906	5872	5836	5802	5766	5875	5805	138	1750	500	4320	10	1	27583100	1583	6.59	0.80	12	0.14	871.00	7151.00	9560	20230627	-39.96	5100	20240416	12.55	6940	-17.29	20240129	5100	12.55	20240416	9560	-39.96	20230627	5100	12.55	20240416	5.37	N	014580	500	137 억	652269	N	N	50	N	N
89	20240614	090259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	0	3	0.00	9041280	1556	1.29	5800	5850	5800	7590	4090	5840	5810.59	2.36	109	5906	5872	5836	5802	5766	5875	5805	138	1750	500	4320	10	1	27583100	1611	6.70	0.82	12	0.01	871.00	7151.00	9560	20230627	-38.91	5100	20240416	14.51	6940	-15.85	20240129	5100	14.51	20240416	9560	-38.91	20230627	5100	14.51	20240416	5.37	N	014580	500	137 억	652269	N	N	50	N	N
90	20240613	160255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	0	3	0.00	692515840	118814	75.38	5840	5870	5800	7590	4090	5840	5828.38	2.38	-6497	6000	5920	5860	5780	5720	5890	5750	138	1750	500	4320	10	1	27583100	1611	6.70	0.82	12	0.43	871.00	7151.00	9560	20230627	-38.91	5100	20240416	14.51	6940	-15.85	20240129	5100	14.51	20240416	9560	-38.91	20230627	5100	14.51	20240416	5.32	N	014580	500	137 억	657705	N	N	50	N	N
91	20240613	150300	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5830	-10	5	-0.17	652517770	111951	71.02	5840	5870	5800	7590	4090	5840	5828.60	2.38	-5664	6000	5920	5860	5780	5720	5890	5750	138	1750	500	4320	10	1	27583100	1608	6.69	0.82	12	0.41	871.00	7151.00	9560	20230627	-39.02	5100	20240416	14.31	6940	-15.99	20240129	5100	14.31	20240416	9560	-39.02	20230627	5100	14.31	20240416	5.32	N	014580	500	137 억	657705	N	N	5	N	N
92	20240613	140256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5830	-10	5	-0.17	598252460	102629	65.11	5840	5870	5800	7590	4090	5840	5829.27	2.38	-4606	6000	5920	5860	5780	5720	5890	5750	138	1750	500	4320	10	1	27583100	1608	6.69	0.82	12	0.37	871.00	7151.00	9560	20230627	-39.02	5100	20240416	14.31	6940	-15.99	20240129	5100	14.31	20240416	9560	-39.02	20230627	5100	14.31	20240416	5.32	N	014580	500	137 억	657705	N	N	5	N	N
93	20240613	130257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	20	2	0.34	513364590	88089	55.89	5840	5870	5800	7590	4090	5840	5827.79	2.38	-5525	6000	5920	5860	5780	5720	5890	5750	138	1750	500	4320	10	1	27583100	1616	6.73	0.82	12	0.32	871.00	7151.00	9560	20230627	-38.70	5100	20240416	14.90	6940	-15.56	20240129	5100	14.90	20240416	9560	-38.70	20230627	5100	14.90	20240416	5.32	N	014580	500	137 억	657705	N	N	5	N	N
94	20240613	120257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	-20	5	-0.34	467530030	80250	50.91	5840	5870	5800	7590	4090	5840	5825.92	2.38	-4911	6000	5920	5860	5780	5720	5890	5750	138	1750	500	4320	10	1	27583100	1605	6.68	0.81	12	0.29	871.00	7151.00	9560	20230627	-39.12	5100	20240416	14.12	6940	-16.14	20240129	5100	14.12	20240416	9560	-39.12	20230627	5100	14.12	20240416	5.32	N	014580	500	137 억	657705	N	N	5	N	N
95	20240613	110254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	-20	5	-0.34	306651720	52562	33.35	5840	5870	5810	7590	4090	5840	5834.10	2.38	1319	6000	5920	5860	5780	5720	5890	5750	138	1750	500	4320	10	1	27583100	1605	6.68	0.81	12	0.19	871.00	7151.00	9560	20230627	-39.12	5100	20240416	14.12	6940	-16.14	20240129	5100	14.12	20240416	9560	-39.12	20230627	5100	14.12	20240416	5.32	N	014580	500	137 억	657705	N	N	5	N	N
96	20240613	100255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	20	2	0.34	134638840	23061	14.63	5840	5860	5820	7590	4090	5840	5838.38	2.38	-499	6000	5920	5860	5780	5720	5890	5750	138	1750	500	4320	10	1	27583100	1616	6.73	0.82	12	0.08	871.00	7151.00	9560	20230627	-38.70	5100	20240416	14.90	6940	-15.56	20240129	5100	14.90	20240416	9560	-38.70	20230627	5100	14.90	20240416	5.32	N	014580	500	137 억	657705	N	N	5	N	N
97	20240613	090258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	20	2	0.34	13669330	2340	1.48	5840	5860	5840	7590	4090	5840	5841.59	2.38	-456	6000	5920	5860	5780	5720	5890	5750	138	1750	500	4320	10	1	27583100	1616	6.73	0.82	12	0.01	871.00	7151.00	9560	20230627	-38.70	5100	20240416	14.90	6940	-15.56	20240129	5100	14.90	20240416	9560	-38.70	20230627	5100	14.90	20240416	5.32	N	014580	500	137 억	657705	N	N	5	N	N
98	20240612	160252	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	-50	5	-0.85	916572640	156548	34.60	5890	5940	5800	7650	4130	5890	5854.85	2.45	-9410	6170	6030	5900	5760	5630	6100	5830	138	1760	500	4350	10	1	27583100	1611	6.70	0.82	12	0.57	871.00	7151.00	9560	20230627	-38.91	5100	20240416	14.51	6940	-15.85	20240129	5100	14.51	20240416	9560	-38.91	20230627	5100	14.51	20240416	5.26	N	014580	500	137 억	674664	N	N	5	N	N
99	20240612	150259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	-50	5	-0.85	874619150	149357	33.01	5890	5940	5800	7650	4130	5890	5855.85	2.45	-7324	6170	6030	5900	5760	5630	6100	5830	138	1760	500	4350	10	1	27583100	1611	6.70	0.82	12	0.54	871.00	7151.00	9560	20230627	-38.91	5100	20240416	14.51	6940	-15.85	20240129	5100	14.51	20240416	9560	-38.91	20230627	5100	14.51	20240416	5.26	N	014580	500	137 억	674664	N	N	19	N	N
100	20240612	140255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5830	-60	5	-1.02	788330160	134541	29.74	5890	5940	5800	7650	4130	5890	5859.36	2.45	-4682	6170	6030	5900	5760	5630	6100	5830	138	1760	500	4350	10	1	27583100	1608	6.69	0.82	12	0.49	871.00	7151.00	9560	20230627	-39.02	5100	20240416	14.31	6940	-15.99	20240129	5100	14.31	20240416	9560	-39.02	20230627	5100	14.31	20240416	5.26	N	014580	500	137 억	674664	N	N	19	N	N
101	20240612	130255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	-40	5	-0.68	552301760	93986	20.77	5890	5940	5820	7650	4130	5890	5876.40	2.45	-10235	6170	6030	5900	5760	5630	6100	5830	138	1760	500	4350	10	1	27583100	1614	6.72	0.82	12	0.34	871.00	7151.00	9560	20230627	-38.81	5100	20240416	14.71	6940	-15.71	20240129	5100	14.71	20240416	9560	-38.81	20230627	5100	14.71	20240416	5.26	N	014580	500	137 억	674664	N	N	19	N	N
102	20240612	120254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	-30	5	-0.51	468827140	79735	17.62	5890	5940	5820	7650	4130	5890	5879.79	2.45	-7740	6170	6030	5900	5760	5630	6100	5830	138	1760	500	4350	10	1	27583100	1616	6.73	0.82	12	0.29	871.00	7151.00	9560	20230627	-38.70	5100	20240416	14.90	6940	-15.56	20240129	5100	14.90	20240416	9560	-38.70	20230627	5100	14.90	20240416	5.26	N	014580	500	137 억	674664	N	N	19	N	N
103	20240612	110253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5880	-10	5	-0.17	403975480	68682	15.18	5890	5940	5820	7650	4130	5890	5881.80	2.45	-5804	6170	6030	5900	5760	5630	6100	5830	138	1760	500	4350	10	1	27583100	1622	6.75	0.82	12	0.25	871.00	7151.00	9560	20230627	-38.49	5100	20240416	15.29	6940	-15.27	20240129	5100	15.29	20240416	9560	-38.49	20230627	5100	15.29	20240416	5.26	N	014580	500	137 억	674664	N	N	19	N	N
104	20240612	100254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	-30	5	-0.51	320671920	54469	12.04	5890	5940	5820	7650	4130	5890	5887.23	2.45	-8961	6170	6030	5900	5760	5630	6100	5830	138	1760	500	4350	10	1	27583100	1616	6.73	0.82	12	0.20	871.00	7151.00	9560	20230627	-38.70	5100	20240416	14.90	6940	-15.56	20240129	5100	14.90	20240416	9560	-38.70	20230627	5100	14.90	20240416	5.26	N	014580	500	137 억	674664	N	N	19	N	N
105	20240612	090255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5880	-10	5	-0.17	24642350	4199	0.93	5890	5900	5840	7650	4130	5890	5867.55	2.45	-973	6170	6030	5900	5760	5630	6100	5830	138	1760	500	4350	10	1	27583100	1622	6.75	0.82	12	0.02	871.00	7151.00	9560	20230627	-38.49	5100	20240416	15.29	6940	-15.27	20240129	5100	15.29	20240416	9560	-38.49	20230627	5100	15.29	20240416	5.26	N	014580	500	137 억	674664	N	N	19	N	N
106	20240610	160252	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5790	140	2	2.48	756396120	133063	191.12	5610	5800	5560	7340	3960	5650	5684.53	2.10	28154	5750	5700	5660	5610	5570	5695	5605	138	1690	500	4180	10	1	27583100	1597	6.65	0.81	12	0.48	871.00	7151.00	9560	20230627	-39.44	5100	20240416	13.53	6940	-16.57	20240129	5100	13.53	20240416	9560	-39.44	20230627	5100	13.53	20240416	5.33	N	014580	500	137 억	577979	N	N	58	N	N
107	20240610	150253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5790	140	2	2.48	698233740	122997	176.67	5610	5800	5560	7340	3960	5650	5676.91	2.10	25034	5750	5700	5660	5610	5570	5695	5605	138	1690	500	4180	10	1	27583100	1597	6.65	0.81	12	0.45	871.00	7151.00	9560	20230627	-39.44	5100	20240416	13.53	6940	-16.57	20240129	5100	13.53	20240416	9560	-39.44	20230627	5100	13.53	20240416	5.33	N	014580	500	137 억	577979	N	N	19	N	N
108	20240610	140252	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	120	2	2.12	566631750	100239	143.98	5610	5780	5560	7340	3960	5650	5652.82	2.10	19941	5750	5700	5660	5610	5570	5695	5605	138	1690	500	4180	10	1	27583100	1592	6.62	0.81	12	0.36	871.00	7151.00	9560	20230627	-39.64	5100	20240416	13.14	6940	-16.86	20240129	5100	13.14	20240416	9560	-39.64	20230627	5100	13.14	20240416	5.33	N	014580	500	137 억	577979	N	N	19	N	N
109	20240610	130253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	90	2	1.59	468459690	83200	119.50	5610	5760	5560	7340	3960	5650	5630.45	2.10	14521	5750	5700	5660	5610	5570	5695	5605	138	1690	500	4180	10	1	27583100	1583	6.59	0.80	12	0.30	871.00	7151.00	9560	20230627	-39.96	5100	20240416	12.55	6940	-17.29	20240129	5100	12.55	20240416	9560	-39.96	20230627	5100	12.55	20240416	5.33	N	014580	500	137 억	577979	N	N	19	N	N
110	20240610	120252	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5690	40	2	0.71	375355330	66930	96.13	5610	5700	5560	7340	3960	5650	5607.97	2.10	12024	5750	5700	5660	5610	5570	5695	5605	138	1690	500	4180	10	1	27583100	1569	6.53	0.80	12	0.24	871.00	7151.00	9560	20230627	-40.48	5100	20240416	11.57	6940	-18.01	20240129	5100	11.57	20240416	9560	-40.48	20230627	5100	11.57	20240416	5.33	N	014580	500	137 억	577979	N	N	19	N	N
111	20240610	110254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5630	-20	5	-0.35	270630430	48430	69.56	5610	5650	5560	7340	3960	5650	5587.65	2.10	5922	5750	5700	5660	5610	5570	5695	5605	138	1690	500	4180	10	1	27583100	1553	6.46	0.79	12	0.18	871.00	7151.00	9560	20230627	-41.11	5100	20240416	10.39	6940	-18.88	20240129	5100	10.39	20240416	9560	-41.11	20230627	5100	10.39	20240416	5.33	N	014580	500	137 억	577979	N	N	19	N	N
112	20240610	100253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5590	-60	5	-1.06	231937690	41520	59.64	5610	5650	5560	7340	3960	5650	5585.66	2.10	6456	5750	5700	5660	5610	5570	5695	5605	138	1690	500	4180	10	1	27583100	1542	6.42	0.78	12	0.15	871.00	7151.00	9560	20230627	-41.53	5100	20240416	9.61	6940	-19.45	20240129	5100	9.61	20240416	9560	-41.53	20230627	5100	9.61	20240416	5.33	N	014580	500	137 억	577979	N	N	19	N	N
113	20240610	090257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	-30	5	-0.53	7895960	1404	2.02	5610	5640	5610	7340	3960	5650	5615.95	2.10	-394	5750	5700	5660	5610	5570	5695	5605	138	1690	500	4180	10	1	27583100	1550	6.45	0.79	12	0.01	871.00	7151.00	9560	20230627	-41.21	5100	20240416	10.20	6940	-19.02	20240129	5100	10.20	20240416	9560	-41.21	20230627	5100	10.20	20240416	5.33	N	014580	500	137 억	577979	N	N	19	N	N
114	20240607	160300	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5650	-10	5	-0.18	389004150	68747	121.93	5650	5710	5620	7350	3970	5660	5658.54	2.09	2723	5733	5696	5653	5616	5573	5715	5635	138	1690	500	4180	10	1	27583100	1558	6.49	0.79	12	0.25	871.00	7151.00	9560	20230627	-40.90	5100	20240416	10.78	6940	-18.59	20240129	5100	10.78	20240416	9560	-40.90	20230627	5100	10.78	20240416	5.33	N	014580	500	137 억	575270	N	N	19	N	N
115	20240607	150302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5650	-10	5	-0.18	354535550	62644	111.11	5650	5710	5620	7350	3970	5660	5659.53	2.09	3392	5733	5696	5653	5616	5573	5715	5635	138	1690	500	4180	10	1	27583100	1558	6.49	0.79	12	0.23	871.00	7151.00	9560	20230627	-40.90	5100	20240416	10.78	6940	-18.59	20240129	5100	10.78	20240416	9560	-40.90	20230627	5100	10.78	20240416	5.33	N	014580	500	137 억	575270	N	N	0	N	N
116	20240607	140259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	10	2	0.18	311803730	55092	97.71	5650	5710	5620	7350	3970	5660	5659.69	2.09	4422	5733	5696	5653	5616	5573	5715	5635	138	1690	500	4180	10	1	27583100	1564	6.51	0.79	12	0.20	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	5.33	N	014580	500	137 억	575270	N	N	0	N	N
117	20240607	130301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	10	2	0.18	278517670	49209	87.28	5650	5710	5620	7350	3970	5660	5659.89	2.09	4828	5733	5696	5653	5616	5573	5715	5635	138	1690	500	4180	10	1	27583100	1564	6.51	0.79	12	0.18	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	5.33	N	014580	500	137 억	575270	N	N	0	N	N
118	20240607	120300	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5680	20	2	0.35	267371900	47243	83.79	5650	5710	5620	7350	3970	5660	5659.50	2.09	4945	5733	5696	5653	5616	5573	5715	5635	138	1690	500	4180	10	1	27583100	1567	6.52	0.79	12	0.17	871.00	7151.00	9560	20230627	-40.59	5100	20240416	11.37	6940	-18.16	20240129	5100	11.37	20240416	9560	-40.59	20230627	5100	11.37	20240416	5.33	N	014580	500	137 억	575270	N	N	0	N	N
119	20240607	110300	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5690	30	2	0.53	245480420	43378	76.94	5650	5710	5620	7350	3970	5660	5659.10	2.09	4996	5733	5696	5653	5616	5573	5715	5635	138	1690	500	4180	10	1	27583100	1569	6.53	0.80	12	0.16	871.00	7151.00	9560	20230627	-40.48	5100	20240416	11.57	6940	-18.01	20240129	5100	11.57	20240416	9560	-40.48	20230627	5100	11.57	20240416	5.33	N	014580	500	137 억	575270	N	N	0	N	N
120	20240607	100259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5650	-10	5	-0.18	136360500	24040	42.64	5650	5710	5650	7350	3970	5660	5672.23	2.09	1876	5733	5696	5653	5616	5573	5715	5635	138	1690	500	4180	10	1	27583100	1558	6.49	0.79	12	0.09	871.00	7151.00	9560	20230627	-40.90	5100	20240416	10.78	6940	-18.59	20240129	5100	10.78	20240416	9560	-40.90	20230627	5100	10.78	20240416	5.33	N	014580	500	137 억	575270	N	N	0	N	N
121	20240607	090257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5690	30	2	0.53	13877030	2456	4.36	5650	5690	5650	7350	3970	5660	5650.26	2.09	-99	5733	5696	5653	5616	5573	5715	5635	138	1690	500	4180	10	1	27583100	1569	6.53	0.80	12	0.01	871.00	7151.00	9560	20230627	-40.48	5100	20240416	11.57	6940	-18.01	20240129	5100	11.57	20240416	9560	-40.48	20230627	5100	11.57	20240416	5.33	N	014580	500	137 억	575270	N	N	0	N	N
122	20240605	160257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	10	2	0.18	311576630	55235	56.39	5640	5690	5610	7340	3960	5650	5640.93	2.08	1556	5790	5720	5670	5600	5550	5695	5575	138	1690	500	4180	10	1	27583100	1561	6.50	0.79	12	0.20	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	5.36	N	014580	500	137 억	573398	N	N	7	N	N
123	20240605	150258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5640	-10	5	-0.18	291995010	51769	52.85	5640	5690	5610	7340	3960	5650	5640.34	2.08	1306	5790	5720	5670	5600	5550	5695	5575	138	1690	500	4180	10	1	27583100	1556	6.48	0.79	12	0.19	871.00	7151.00	9560	20230627	-41.00	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	5.36	N	014580	500	137 억	573398	N	N	7	N	N
124	20240605	140257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	20	2	0.35	270866000	48027	49.03	5640	5690	5610	7340	3960	5650	5639.87	2.08	300	5790	5720	5670	5600	5550	5695	5575	138	1690	500	4180	10	1	27583100	1564	6.51	0.79	12	0.17	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	5.36	N	014580	500	137 억	573398	N	N	7	N	N
125	20240605	130259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	20	2	0.35	246100360	43654	44.56	5640	5690	5610	7340	3960	5650	5637.52	2.08	-2570	5790	5720	5670	5600	5550	5695	5575	138	1690	500	4180	10	1	27583100	1564	6.51	0.79	12	0.16	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	5.36	N	014580	500	137 억	573398	N	N	7	N	N
126	20240605	120257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5630	-20	5	-0.35	205940220	36537	37.30	5640	5690	5610	7340	3960	5650	5636.48	2.08	-5494	5790	5720	5670	5600	5550	5695	5575	138	1690	500	4180	10	1	27583100	1553	6.46	0.79	12	0.13	871.00	7151.00	9560	20230627	-41.11	5100	20240416	10.39	6940	-18.88	20240129	5100	10.39	20240416	9560	-41.11	20230627	5100	10.39	20240416	5.36	N	014580	500	137 억	573398	N	N	7	N	N
127	20240605	110258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	10	2	0.18	191120380	33909	34.62	5640	5690	5610	7340	3960	5650	5636.27	2.08	-4645	5790	5720	5670	5600	5550	5695	5575	138	1690	500	4180	10	1	27583100	1561	6.50	0.79	12	0.12	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	5.36	N	014580	500	137 억	573398	N	N	7	N	N
128	20240605	100258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5650	0	3	0.00	140652510	24945	25.47	5640	5690	5610	7340	3960	5650	5638.51	2.08	-4246	5790	5720	5670	5600	5550	5695	5575	138	1690	500	4180	10	1	27583100	1558	6.49	0.79	12	0.09	871.00	7151.00	9560	20230627	-40.90	5100	20240416	10.78	6940	-18.59	20240129	5100	10.78	20240416	9560	-40.90	20230627	5100	10.78	20240416	5.36	N	014580	500	137 억	573398	N	N	7	N	N
129	20240605	090257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5640	-10	5	-0.18	7240820	1283	1.31	5640	5690	5640	7340	3960	5650	5643.66	2.08	-138	5790	5720	5670	5600	5550	5695	5575	138	1690	500	4180	10	1	27583100	1556	6.48	0.79	12	0.00	871.00	7151.00	9560	20230627	-41.00	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	5.36	N	014580	500	137 억	573398	N	N	7	N	N
130	20240604	160255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5650	-30	5	-0.53	553560980	97835	128.02	5740	5740	5620	7380	3980	5680	5658.12	2.09	-2409	5820	5750	5650	5580	5480	5785	5615	138	1700	500	4200	10	1	27583100	1558	6.49	0.79	12	0.35	871.00	7151.00	9560	20230627	-40.90	5100	20240416	10.78	6940	-18.59	20240129	5100	10.78	20240416	9560	-40.90	20230627	5100	10.78	20240416	5.46	N	014580	500	137 억	575186	N	N	7	N	N
131	20240604	150256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5630	-50	5	-0.88	509967210	90095	117.89	5740	5740	5620	7380	3980	5680	5660.33	2.09	-2890	5820	5750	5650	5580	5480	5785	5615	138	1700	500	4200	10	1	27583100	1553	6.46	0.79	12	0.33	871.00	7151.00	9560	20230627	-41.11	5100	20240416	10.39	6940	-18.88	20240129	5100	10.39	20240416	9560	-41.11	20230627	5100	10.39	20240416	5.46	N	014580	500	137 억	575186	N	N	7	N	N
132	20240604	140257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	-10	5	-0.18	351992620	62090	81.24	5740	5740	5630	7380	3980	5680	5669.07	2.09	4044	5820	5750	5650	5580	5480	5785	5615	138	1700	500	4200	10	1	27583100	1564	6.51	0.79	12	0.23	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	5.46	N	014580	500	137 억	575186	N	N	7	N	N
133	20240604	130255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	20	2	0.35	304619280	53727	70.30	5740	5740	5630	7380	3980	5680	5669.76	2.09	4437	5820	5750	5650	5580	5480	5785	5615	138	1700	500	4200	10	1	27583100	1572	6.54	0.80	12	0.19	871.00	7151.00	9560	20230627	-40.38	5100	20240416	11.76	6940	-17.87	20240129	5100	11.76	20240416	9560	-40.38	20230627	5100	11.76	20240416	5.46	N	014580	500	137 억	575186	N	N	7	N	N
134	20240604	120254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5690	10	2	0.18	267210900	47141	61.68	5740	5740	5630	7380	3980	5680	5668.33	2.09	4227	5820	5750	5650	5580	5480	5785	5615	138	1700	500	4200	10	1	27583100	1569	6.53	0.80	12	0.17	871.00	7151.00	9560	20230627	-40.48	5100	20240416	11.57	6940	-18.01	20240129	5100	11.57	20240416	9560	-40.48	20230627	5100	11.57	20240416	5.46	N	014580	500	137 억	575186	N	N	7	N	N
135	20240604	110255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	20	2	0.35	245945350	43400	56.79	5740	5740	5630	7380	3980	5680	5666.94	2.09	4135	5820	5750	5650	5580	5480	5785	5615	138	1700	500	4200	10	1	27583100	1572	6.54	0.80	12	0.16	871.00	7151.00	9560	20230627	-40.38	5100	20240416	11.76	6940	-17.87	20240129	5100	11.76	20240416	9560	-40.38	20230627	5100	11.76	20240416	5.46	N	014580	500	137 억	575186	N	N	7	N	N
136	20240604	100255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5650	-30	5	-0.53	123009200	21753	28.46	5740	5740	5630	7380	3980	5680	5654.82	2.09	-1523	5820	5750	5650	5580	5480	5785	5615	138	1700	500	4200	10	1	27583100	1558	6.49	0.79	12	0.08	871.00	7151.00	9560	20230627	-40.90	5100	20240416	10.78	6940	-18.59	20240129	5100	10.78	20240416	9560	-40.90	20230627	5100	10.78	20240416	5.46	N	014580	500	137 억	575186	N	N	7	N	N
137	20240604	090257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5680	0	3	0.00	22152920	3895	5.10	5740	5740	5680	7380	3980	5680	5687.53	2.09	-126	5820	5750	5650	5580	5480	5785	5615	138	1700	500	4200	10	1	27583100	1567	6.52	0.79	12	0.01	871.00	7151.00	9560	20230627	-40.59	5100	20240416	11.37	6940	-18.16	20240129	5100	11.37	20240416	9560	-40.59	20230627	5100	11.37	20240416	5.46	N	014580	500	137 억	575186	N	N	7	N	N
138	20240603	160254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5680	60	2	1.07	426783630	75469	69.64	5600	5720	5550	7300	3940	5620	5655.07	2.04	11211	5746	5682	5626	5562	5506	5715	5595	138	1680	500	4150	10	1	27583100	1567	6.52	0.79	12	0.27	871.00	7151.00	9560	20230627	-40.59	5100	20240416	11.37	6940	-18.16	20240129	5100	11.37	20240416	9560	-40.59	20230627	5100	11.37	20240416	5.50	N	014580	500	137 억	564067	N	N	7	N	N
139	20240603	150253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	50	2	0.89	410622660	72623	67.01	5600	5720	5550	7300	3940	5620	5654.17	2.04	11065	5746	5682	5626	5562	5506	5715	5595	138	1680	500	4150	10	1	27583100	1564	6.51	0.79	12	0.26	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	5.50	N	014580	500	137 억	564067	N	N	0	N	N
140	20240603	140253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5710	90	2	1.60	385238620	68162	62.89	5600	5720	5550	7300	3940	5620	5651.81	2.04	10966	5746	5682	5626	5562	5506	5715	5595	138	1680	500	4150	10	1	27583100	1575	6.56	0.80	12	0.25	871.00	7151.00	9560	20230627	-40.27	5100	20240416	11.96	6940	-17.72	20240129	5100	11.96	20240416	9560	-40.27	20230627	5100	11.96	20240416	5.50	N	014580	500	137 억	564067	N	N	0	N	N
141	20240603	130254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5710	90	2	1.60	331932290	58804	54.26	5600	5710	5550	7300	3940	5620	5644.72	2.04	8205	5746	5682	5626	5562	5506	5715	5595	138	1680	500	4150	10	1	27583100	1575	6.56	0.80	12	0.21	871.00	7151.00	9560	20230627	-40.27	5100	20240416	11.96	6940	-17.72	20240129	5100	11.96	20240416	9560	-40.27	20230627	5100	11.96	20240416	5.50	N	014580	500	137 억	564067	N	N	0	N	N
142	20240603	120253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	40	2	0.71	245874750	43672	40.30	5600	5680	5550	7300	3940	5620	5630.03	2.04	8221	5746	5682	5626	5562	5506	5715	5595	138	1680	500	4150	10	1	27583100	1561	6.50	0.79	12	0.16	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	5.50	N	014580	500	137 억	564067	N	N	0	N	N
143	20240603	110252	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5650	30	2	0.53	213180740	37887	34.96	5600	5680	5550	7300	3940	5620	5626.75	2.04	6833	5746	5682	5626	5562	5506	5715	5595	138	1680	500	4150	10	1	27583100	1558	6.49	0.79	12	0.14	871.00	7151.00	9560	20230627	-40.90	5100	20240416	10.78	6940	-18.59	20240129	5100	10.78	20240416	9560	-40.90	20230627	5100	10.78	20240416	5.50	N	014580	500	137 억	564067	N	N	0	N	N
144	20240603	100251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5630	10	2	0.18	151662520	26969	24.88	5600	5680	5550	7300	3940	5620	5623.59	2.04	3451	5746	5682	5626	5562	5506	5715	5595	138	1680	500	4150	10	1	27583100	1553	6.46	0.79	12	0.10	871.00	7151.00	9560	20230627	-41.11	5100	20240416	10.39	6940	-18.88	20240129	5100	10.39	20240416	9560	-41.11	20230627	5100	10.39	20240416	5.50	N	014580	500	137 억	564067	N	N	0	N	N
145	20240603	090251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5640	20	2	0.36	31036620	5532	5.10	5600	5650	5600	7300	3940	5620	5610.38	2.04	-655	5746	5682	5626	5562	5506	5715	5595	138	1680	500	4150	10	1	27583100	1556	6.48	0.79	12	0.02	871.00	7151.00	9560	20230627	-41.00	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	5.50	N	014580	500	137 억	564067	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History