KissMeData/000910/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6270	110	2	1.79	844072010	135710	69.80	6110	6290	6110	8000	4320	6160	6219.38	1.76	0	25981	6360	6260	6190	6090	6020	6225	6055	78	1840	500	3940	10	1	15611619	979	-9.68	0.81	12	0.87	-648.00	7741.00	12040	20230503	-47.92	4500	20230102	39.33	12040	-47.92	20230503	4500	39.33	20230102	12040	-47.92	20230503	4500	39.33	20230102	7.80	N	000910	500	78 억	274283	N	N	1	N	N
3	20230630	150111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6260	100	2	1.62	750030460	120712	62.09	6110	6290	6110	8000	4320	6160	6213.48	1.76	0	25125	6360	6260	6190	6090	6020	6225	6055	78	1840	500	3940	10	1	15611619	977	-9.66	0.81	12	0.77	-648.00	7741.00	12040	20230503	-48.01	4500	20230102	39.11	12040	-48.01	20230503	4500	39.11	20230102	12040	-48.01	20230503	4500	39.11	20230102	7.80	N	000910	500	78 억	274283	N	N	1	N	N
4	20230630	140111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6250	90	2	1.46	614452580	99062	50.95	6110	6270	6110	8000	4320	6160	6202.79	1.76	0	25372	6360	6260	6190	6090	6020	6225	6055	78	1840	500	3940	10	1	15611619	976	-9.65	0.81	12	0.63	-648.00	7741.00	12040	20230503	-48.09	4500	20230102	38.89	12040	-48.09	20230503	4500	38.89	20230102	12040	-48.09	20230503	4500	38.89	20230102	7.80	N	000910	500	78 억	274283	N	N	1	N	N
5	20230630	130111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6240	80	2	1.30	514192550	82992	42.69	6110	6250	6110	8000	4320	6160	6195.77	1.76	0	24349	6360	6260	6190	6090	6020	6225	6055	78	1840	500	3940	10	1	15611619	974	-9.63	0.81	12	0.53	-648.00	7741.00	12040	20230503	-48.17	4500	20230102	38.67	12040	-48.17	20230503	4500	38.67	20230102	12040	-48.17	20230503	4500	38.67	20230102	7.80	N	000910	500	78 억	274283	N	N	1	N	N
6	20230630	120111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6220	60	2	0.97	455962730	73620	37.86	6110	6250	6110	8000	4320	6160	6193.55	1.76	0	22729	6360	6260	6190	6090	6020	6225	6055	78	1840	500	3940	10	1	15611619	971	-9.60	0.80	12	0.47	-648.00	7741.00	12040	20230503	-48.34	4500	20230102	38.22	12040	-48.34	20230503	4500	38.22	20230102	12040	-48.34	20230503	4500	38.22	20230102	7.80	N	000910	500	78 억	274283	N	N	1	N	N
7	20230630	110112	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6220	60	2	0.97	355482480	57473	29.56	6110	6240	6110	8000	4320	6160	6185.30	1.76	0	17283	6360	6260	6190	6090	6020	6225	6055	78	1840	500	3940	10	1	15611619	971	-9.60	0.80	12	0.37	-648.00	7741.00	12040	20230503	-48.34	4500	20230102	38.22	12040	-48.34	20230503	4500	38.22	20230102	12040	-48.34	20230503	4500	38.22	20230102	7.80	N	000910	500	78 억	274283	N	N	1	N	N
8	20230630	100111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6200	40	2	0.65	250839400	40603	20.88	6110	6240	6110	8000	4320	6160	6177.94	1.76	0	16470	6360	6260	6190	6090	6020	6225	6055	78	1840	500	3940	10	1	15611619	968	-9.57	0.80	12	0.26	-648.00	7741.00	12040	20230503	-48.50	4500	20230102	37.78	12040	-48.50	20230503	4500	37.78	20230102	12040	-48.50	20230503	4500	37.78	20230102	7.80	N	000910	500	78 억	274283	N	N	1	N	N
9	20230630	090112	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6150	-10	5	-0.16	36102920	5907	3.04	6110	6150	6110	8000	4320	6160	6110.20	1.76	0	-82	6360	6260	6190	6090	6020	6225	6055	78	1840	500	3940	10	1	15611619	960	-9.49	0.79	12	0.04	-648.00	7741.00	12040	20230503	-48.92	4500	20230102	36.67	12040	-48.92	20230503	4500	36.67	20230102	12040	-48.92	20230503	4500	36.67	20230102	7.80	N	000910	500	78 억	274283	N	N	1	N	N
10	20230629	160112	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6160	-70	5	-1.12	1193048670	192660	94.32	6250	6290	6120	8090	4370	6230	6192.54	1.57	0	29301	6443	6336	6283	6176	6123	6310	6150	78	1860	500	3980	10	1	15611619	962	-9.51	0.80	12	1.23	-648.00	7741.00	12040	20230503	-48.84	4500	20230102	36.89	12040	-48.84	20230503	4500	36.89	20230102	12040	-48.84	20230503	4500	36.89	20230102	8.11	N	000910	500	78 억	245056	N	N	1	N	N
11	20230629	150111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6130	-100	5	-1.61	1091158470	176093	86.21	6250	6290	6120	8090	4370	6230	6196.49	1.57	0	22312	6443	6336	6283	6176	6123	6310	6150	78	1860	500	3980	10	1	15611619	957	-9.46	0.79	12	1.13	-648.00	7741.00	12040	20230503	-49.09	4500	20230102	36.22	12040	-49.09	20230503	4500	36.22	20230102	12040	-49.09	20230503	4500	36.22	20230102	8.11	N	000910	500	78 억	245056	N	N	0	N	N
12	20230629	140111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6170	-60	5	-0.96	947769920	152750	74.78	6250	6290	6140	8090	4370	6230	6204.71	1.57	0	17263	6443	6336	6283	6176	6123	6310	6150	78	1860	500	3980	10	1	15611619	963	-9.52	0.80	12	0.98	-648.00	7741.00	12040	20230503	-48.75	4500	20230102	37.11	12040	-48.75	20230503	4500	37.11	20230102	12040	-48.75	20230503	4500	37.11	20230102	8.11	N	000910	500	78 억	245056	N	N	0	N	N
13	20230629	130111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6150	-80	5	-1.28	881007910	141911	69.48	6250	6290	6140	8090	4370	6230	6208.17	1.57	0	13636	6443	6336	6283	6176	6123	6310	6150	78	1860	500	3980	10	1	15611619	960	-9.49	0.79	12	0.91	-648.00	7741.00	12040	20230503	-48.92	4500	20230102	36.67	12040	-48.92	20230503	4500	36.67	20230102	12040	-48.92	20230503	4500	36.67	20230102	8.11	N	000910	500	78 억	245056	N	N	0	N	N
14	20230629	120112	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6170	-60	5	-0.96	814901550	131188	64.23	6250	6290	6140	8090	4370	6230	6211.71	1.57	0	10204	6443	6336	6283	6176	6123	6310	6150	78	1860	500	3980	10	1	15611619	963	-9.52	0.80	12	0.84	-648.00	7741.00	12040	20230503	-48.75	4500	20230102	37.11	12040	-48.75	20230503	4500	37.11	20230102	12040	-48.75	20230503	4500	37.11	20230102	8.11	N	000910	500	78 억	245056	N	N	0	N	N
15	20230629	110111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6160	-70	5	-1.12	685876990	110268	53.99	6250	6290	6140	8090	4370	6230	6220.09	1.57	0	-4738	6443	6336	6283	6176	6123	6310	6150	78	1860	500	3980	10	1	15611619	962	-9.51	0.80	12	0.71	-648.00	7741.00	12040	20230503	-48.84	4500	20230102	36.89	12040	-48.84	20230503	4500	36.89	20230102	12040	-48.84	20230503	4500	36.89	20230102	8.11	N	000910	500	78 억	245056	N	N	0	N	N
16	20230629	100111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6260	30	2	0.48	409997390	65669	32.15	6250	6290	6180	8090	4370	6230	6243.39	1.57	0	5499	6443	6336	6283	6176	6123	6310	6150	78	1860	500	3980	10	1	15611619	977	-9.66	0.81	12	0.42	-648.00	7741.00	12040	20230503	-48.01	4500	20230102	39.11	12040	-48.01	20230503	4500	39.11	20230102	12040	-48.01	20230503	4500	39.11	20230102	8.11	N	000910	500	78 억	245056	N	N	0	N	N
17	20230629	090111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6270	40	2	0.64	4531350	725	0.35	6250	6270	6250	8090	4370	6230	6250.14	1.57	0	-78	6443	6336	6283	6176	6123	6310	6150	78	1860	500	3980	10	1	15611619	979	-9.68	0.81	12	0.00	-648.00	7741.00	12040	20230503	-47.92	4500	20230102	39.33	12040	-47.92	20230503	4500	39.33	20230102	12040	-47.92	20230503	4500	39.33	20230102	8.11	N	000910	500	78 억	245056	N	N	0	N	N
18	20230628	160111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6230	-130	5	-2.04	1236949310	196895	109.66	6300	6390	6230	8260	4460	6360	6282.41	1.30	0	44223	6533	6446	6373	6286	6213	6410	6250	78	1900	500	4070	10	1	15611619	973	-9.61	0.80	12	1.26	-648.00	7741.00	12040	20230503	-48.26	4500	20230102	38.44	12040	-48.26	20230503	4500	38.44	20230102	12040	-48.26	20230503	4500	38.44	20230102	8.34	N	000910	500	78 억	202510	N	N	1	N	N
19	20230628	150111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6240	-120	5	-1.89	1057507480	168159	93.65	6300	6390	6230	8260	4460	6360	6288.74	1.30	0	27649	6533	6446	6373	6286	6213	6410	6250	78	1900	500	4070	10	1	15611619	974	-9.63	0.81	12	1.08	-648.00	7741.00	12040	20230503	-48.17	4500	20230102	38.67	12040	-48.17	20230503	4500	38.67	20230102	12040	-48.17	20230503	4500	38.67	20230102	8.34	N	000910	500	78 억	202510	N	N	1	N	N
20	20230628	140111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6250	-110	5	-1.73	905482700	143826	80.10	6300	6390	6240	8260	4460	6360	6295.68	1.30	0	17692	6533	6446	6373	6286	6213	6410	6250	78	1900	500	4070	10	1	15611619	976	-9.65	0.81	12	0.92	-648.00	7741.00	12040	20230503	-48.09	4500	20230102	38.89	12040	-48.09	20230503	4500	38.89	20230102	12040	-48.09	20230503	4500	38.89	20230102	8.34	N	000910	500	78 억	202510	N	N	1	N	N
21	20230628	130111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6260	-100	5	-1.57	746869480	118429	65.96	6300	6390	6250	8260	4460	6360	6306.47	1.30	0	14025	6533	6446	6373	6286	6213	6410	6250	78	1900	500	4070	10	1	15611619	977	-9.66	0.81	12	0.76	-648.00	7741.00	12040	20230503	-48.01	4500	20230102	39.11	12040	-48.01	20230503	4500	39.11	20230102	12040	-48.01	20230503	4500	39.11	20230102	8.34	N	000910	500	78 억	202510	N	N	1	N	N
22	20230628	120109	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6300	-60	5	-0.94	630383930	99869	55.62	6300	6390	6270	8260	4460	6360	6312.11	1.30	0	19981	6533	6446	6373	6286	6213	6410	6250	78	1900	500	4070	10	1	15611619	984	-9.72	0.81	12	0.64	-648.00	7741.00	12040	20230503	-47.67	4500	20230102	40.00	12040	-47.67	20230503	4500	40.00	20230102	12040	-47.67	20230503	4500	40.00	20230102	8.34	N	000910	500	78 억	202510	N	N	1	N	N
23	20230628	110111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6310	-50	5	-0.79	510710500	80843	45.02	6300	6390	6290	8260	4460	6360	6317.31	1.30	0	25188	6533	6446	6373	6286	6213	6410	6250	78	1900	500	4070	10	1	15611619	985	-9.74	0.82	12	0.52	-648.00	7741.00	12040	20230503	-47.59	4500	20230102	40.22	12040	-47.59	20230503	4500	40.22	20230102	12040	-47.59	20230503	4500	40.22	20230102	8.34	N	000910	500	78 억	202510	N	N	1	N	N
24	20230628	100111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6320	-40	5	-0.63	331463850	52455	29.21	6300	6390	6290	8260	4460	6360	6319.01	1.30	0	16425	6533	6446	6373	6286	6213	6410	6250	78	1900	500	4070	10	1	15611619	987	-9.75	0.82	12	0.34	-648.00	7741.00	12040	20230503	-47.51	4500	20230102	40.44	12040	-47.51	20230503	4500	40.44	20230102	12040	-47.51	20230503	4500	40.44	20230102	8.34	N	000910	500	78 억	202510	N	N	1	N	N
25	20230628	090111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6370	10	2	0.16	125842720	19919	11.09	6300	6380	6300	8260	4460	6360	6317.72	1.30	0	2261	6533	6446	6373	6286	6213	6410	6250	78	1900	500	4070	10	1	15611619	994	-9.83	0.82	12	0.13	-648.00	7741.00	12040	20230503	-47.09	4500	20230102	41.56	12040	-47.09	20230503	4500	41.56	20230102	12040	-47.09	20230503	4500	41.56	20230102	8.34	N	000910	500	78 억	202510	N	N	1	N	N
26	20230627	160112	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6360	-100	5	-1.55	1127121340	177715	93.95	6460	6460	6300	8390	4530	6460	6342.00	0.91	0	61786	6780	6620	6430	6270	6080	6525	6175	78	1930	500	4130	10	1	15611619	993	-9.81	0.82	12	1.14	-648.00	7741.00	12040	20230503	-47.18	4500	20230102	41.33	12040	-47.18	20230503	4500	41.33	20230102	12040	-47.18	20230503	4500	41.33	20230102	8.46	N	000910	500	78 억	142142	N	N	1	N	N
27	20230627	150111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6310	-150	5	-2.32	998971260	157522	83.27	6460	6460	6300	8390	4530	6460	6341.53	0.91	0	46801	6780	6620	6430	6270	6080	6525	6175	78	1930	500	4130	10	1	15611619	985	-9.74	0.82	12	1.01	-648.00	7741.00	12040	20230503	-47.59	4500	20230102	40.22	12040	-47.59	20230503	4500	40.22	20230102	12040	-47.59	20230503	4500	40.22	20230102	8.46	N	000910	500	78 억	142142	N	N	5	N	N
28	20230627	140111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6340	-120	5	-1.86	868799780	136919	72.38	6460	6460	6300	8390	4530	6460	6345.06	0.91	0	38081	6780	6620	6430	6270	6080	6525	6175	78	1930	500	4130	10	1	15611619	990	-9.78	0.82	12	0.88	-648.00	7741.00	12040	20230503	-47.34	4500	20230102	40.89	12040	-47.34	20230503	4500	40.89	20230102	12040	-47.34	20230503	4500	40.89	20230102	8.46	N	000910	500	78 억	142142	N	N	5	N	N
29	20230627	130111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6340	-120	5	-1.86	700454440	110260	58.29	6460	6460	6320	8390	4530	6460	6352.41	0.91	0	29518	6780	6620	6430	6270	6080	6525	6175	78	1930	500	4130	10	1	15611619	990	-9.78	0.82	12	0.71	-648.00	7741.00	12040	20230503	-47.34	4500	20230102	40.89	12040	-47.34	20230503	4500	40.89	20230102	12040	-47.34	20230503	4500	40.89	20230102	8.46	N	000910	500	78 억	142142	N	N	5	N	N
30	20230627	120112	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6350	-110	5	-1.70	553967260	87111	46.05	6460	6460	6320	8390	4530	6460	6358.92	0.91	0	21651	6780	6620	6430	6270	6080	6525	6175	78	1930	500	4130	10	1	15611619	991	-9.80	0.82	12	0.56	-648.00	7741.00	12040	20230503	-47.26	4500	20230102	41.11	12040	-47.26	20230503	4500	41.11	20230102	12040	-47.26	20230503	4500	41.11	20230102	8.46	N	000910	500	78 억	142142	N	N	5	N	N
31	20230627	110111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6350	-110	5	-1.70	509497450	80118	42.35	6460	6460	6320	8390	4530	6460	6358.90	0.91	0	20318	6780	6620	6430	6270	6080	6525	6175	78	1930	500	4130	10	1	15611619	991	-9.80	0.82	12	0.51	-648.00	7741.00	12040	20230503	-47.26	4500	20230102	41.11	12040	-47.26	20230503	4500	41.11	20230102	12040	-47.26	20230503	4500	41.11	20230102	8.46	N	000910	500	78 억	142142	N	N	5	N	N
32	20230627	100111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6320	-140	5	-2.17	281632530	44162	23.35	6460	6460	6320	8390	4530	6460	6376.60	0.91	0	6834	6780	6620	6430	6270	6080	6525	6175	78	1930	500	4130	10	1	15611619	987	-9.75	0.82	12	0.28	-648.00	7741.00	12040	20230503	-47.51	4500	20230102	40.44	12040	-47.51	20230503	4500	40.44	20230102	12040	-47.51	20230503	4500	40.44	20230102	8.46	N	000910	500	78 억	142142	N	N	5	N	N
33	20230627	090112	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6460	0	3	0.00	14457010	2238	1.18	6460	6460	6450	8390	4530	6460	6459.75	0.91	0	-326	6780	6620	6430	6270	6080	6525	6175	78	1930	500	4130	10	1	15611619	1009	-9.97	0.83	12	0.01	-648.00	7741.00	12040	20230503	-46.35	4500	20230102	43.56	12040	-46.35	20230503	4500	43.56	20230102	12040	-46.35	20230503	4500	43.56	20230102	8.46	N	000910	500	78 억	142142	N	N	5	N	N
34	20230626	160111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6460	-100	5	-1.52	1201319820	186628	54.78	6560	6590	6240	8520	4600	6560	6436.90	0.71	0	30805	6846	6702	6576	6432	6306	6640	6370	78	1960	500	4190	10	1	15611619	1009	-9.97	0.83	12	1.20	-648.00	7741.00	12040	20230503	-46.35	4500	20230102	43.56	12040	-46.35	20230503	4500	43.56	20230102	12040	-46.35	20230503	4500	43.56	20230102	8.44	N	000910	500	78 억	111500	N	N	5	N	N
35	20230626	150111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6430	-130	5	-1.98	1138835520	176914	51.93	6560	6590	6240	8520	4600	6560	6437.23	0.71	0	27645	6846	6702	6576	6432	6306	6640	6370	78	1960	500	4190	10	1	15611619	1004	-9.92	0.83	12	1.13	-648.00	7741.00	12040	20230503	-46.59	4500	20230102	42.89	12040	-46.59	20230503	4500	42.89	20230102	12040	-46.59	20230503	4500	42.89	20230102	8.44	N	000910	500	78 억	111500	N	N	1	N	N
36	20230626	140111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6430	-130	5	-1.98	979131410	152008	44.62	6560	6590	6240	8520	4600	6560	6441.31	0.71	0	21766	6846	6702	6576	6432	6306	6640	6370	78	1960	500	4190	10	1	15611619	1004	-9.92	0.83	12	0.97	-648.00	7741.00	12040	20230503	-46.59	4500	20230102	42.89	12040	-46.59	20230503	4500	42.89	20230102	12040	-46.59	20230503	4500	42.89	20230102	8.44	N	000910	500	78 억	111500	N	N	1	N	N
37	20230626	130112	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6450	-110	5	-1.68	871226360	135214	39.69	6560	6590	6240	8520	4600	6560	6443.31	0.71	0	19097	6846	6702	6576	6432	6306	6640	6370	78	1960	500	4190	10	1	15611619	1007	-9.95	0.83	12	0.87	-648.00	7741.00	12040	20230503	-46.43	4500	20230102	43.33	12040	-46.43	20230503	4500	43.33	20230102	12040	-46.43	20230503	4500	43.33	20230102	8.44	N	000910	500	78 억	111500	N	N	1	N	N
38	20230626	120112	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6480	-80	5	-1.22	765832740	118939	34.91	6560	6590	6240	8520	4600	6560	6438.87	0.71	0	22372	6846	6702	6576	6432	6306	6640	6370	78	1960	500	4190	10	1	15611619	1012	-10.00	0.84	12	0.76	-648.00	7741.00	12040	20230503	-46.18	4500	20230102	44.00	12040	-46.18	20230503	4500	44.00	20230102	12040	-46.18	20230503	4500	44.00	20230102	8.44	N	000910	500	78 억	111500	N	N	1	N	N
39	20230626	110111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6470	-90	5	-1.37	686667610	106721	31.32	6560	6590	6240	8520	4600	6560	6434.23	0.71	0	16617	6846	6702	6576	6432	6306	6640	6370	78	1960	500	4190	10	1	15611619	1010	-9.98	0.84	12	0.68	-648.00	7741.00	12040	20230503	-46.26	4500	20230102	43.78	12040	-46.26	20230503	4500	43.78	20230102	12040	-46.26	20230503	4500	43.78	20230102	8.44	N	000910	500	78 억	111500	N	N	1	N	N
40	20230626	100111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6450	-110	5	-1.68	567696370	88341	25.93	6560	6590	6240	8520	4600	6560	6426.19	0.71	0	5380	6846	6702	6576	6432	6306	6640	6370	78	1960	500	4190	10	1	15611619	1007	-9.95	0.83	12	0.57	-648.00	7741.00	12040	20230503	-46.43	4500	20230102	43.33	12040	-46.43	20230503	4500	43.33	20230102	12040	-46.43	20230503	4500	43.33	20230102	8.44	N	000910	500	78 억	111500	N	N	1	N	N
41	20230626	090110	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6560	0	3	0.00	46176440	7039	2.07	6560	6590	6560	8520	4600	6560	6560.09	0.71	0	-2343	6846	6702	6576	6432	6306	6640	6370	78	1960	500	4190	10	1	15611619	1024	-10.12	0.85	12	0.05	-648.00	7741.00	12040	20230503	-45.51	4500	20230102	45.78	12040	-45.51	20230503	4500	45.78	20230102	12040	-45.51	20230503	4500	45.78	20230102	8.44	N	000910	500	78 억	111500	N	N	1	N	N
42	20230623	150111	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6600	70	2	1.07	2054740530	311683	165.89	6620	6720	6450	8480	4580	6530	6592.40	0.99	0	-46632	6723	6626	6553	6456	6383	6675	6505	78	1950	500	4170	10	1	15611619	1030	-10.19	0.85	12	2.00	-648.00	7741.00	12040	20230503	-45.18	4500	20230102	46.67	12040	-45.18	20230503	4500	46.67	20230102	12040	-45.18	20230503	4500	46.67	20230102	8.83	N	000910	500	78 억	154137	N	N	2	N	N
43	20230623	140108	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6590	60	2	0.92	1822819690	276509	147.17	6620	6720	6450	8480	4580	6530	6592.26	0.99	0	-48183	6723	6626	6553	6456	6383	6675	6505	78	1950	500	4170	10	1	15611619	1029	-10.17	0.85	12	1.77	-648.00	7741.00	12040	20230503	-45.27	4500	20230102	46.44	12040	-45.27	20230503	4500	46.44	20230102	12040	-45.27	20230503	4500	46.44	20230102	8.83	N	000910	500	78 억	154137	N	N	2	N	N
44	20230622	160243	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6530	0	3	0.00	1223486890	185744	80.62	6480	6650	6480	8480	4580	6530	6587.12	0.94	0	6005	6743	6636	6523	6416	6303	6640	6420	78	1950	500	4170	10	1	15611619	1019	-10.08	0.84	12	1.19	-648.00	7741.00	12040	20230503	-45.76	4500	20230102	45.11	12040	-45.76	20230503	4500	45.11	20230102	12040	-45.76	20230503	4500	45.11	20230102	8.97	N	000910	500	78 억	147407	N	N	2	N	N
45	20230622	150147	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6580	50	2	0.77	1119088990	169814	73.70	6480	6650	6480	8480	4580	6530	6590.13	0.94	0	5570	6743	6636	6523	6416	6303	6640	6420	78	1950	500	4170	10	1	15611619	1027	-10.15	0.85	12	1.09	-648.00	7741.00	12040	20230503	-45.35	4500	20230102	46.22	12040	-45.35	20230503	4500	46.22	20230102	12040	-45.35	20230503	4500	46.22	20230102	8.97	N	000910	500	78 억	147407	N	N	74	N	N
46	20230622	140855	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6610	80	2	1.23	888985380	134919	58.56	6480	6650	6480	8480	4580	6530	6589.09	0.94	0	13663	6743	6636	6523	6416	6303	6640	6420	78	1950	500	4170	10	1	15611619	1032	-10.20	0.85	12	0.86	-648.00	7741.00	12040	20230503	-45.10	4500	20230102	46.89	12040	-45.10	20230503	4500	46.89	20230102	12040	-45.10	20230503	4500	46.89	20230102	8.97	N	000910	500	78 억	147407	N	N	74	N	N
47	20230622	130936	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6600	70	2	1.07	793802060	120472	52.29	6480	6650	6480	8480	4580	6530	6589.16	0.94	0	10215	6743	6636	6523	6416	6303	6640	6420	78	1950	500	4170	10	1	15611619	1030	-10.19	0.85	12	0.77	-648.00	7741.00	12040	20230503	-45.18	4500	20230102	46.67	12040	-45.18	20230503	4500	46.67	20230102	12040	-45.18	20230503	4500	46.67	20230102	8.97	N	000910	500	78 억	147407	N	N	74	N	N
48	20230622	120527	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6620	90	2	1.38	706910450	107305	46.57	6480	6650	6480	8480	4580	6530	6587.93	0.94	0	12253	6743	6636	6523	6416	6303	6640	6420	78	1950	500	4170	10	1	15611619	1033	-10.22	0.86	12	0.69	-648.00	7741.00	12040	20230503	-45.02	4500	20230102	47.11	12040	-45.02	20230503	4500	47.11	20230102	12040	-45.02	20230503	4500	47.11	20230102	8.97	N	000910	500	78 억	147407	N	N	74	N	N
49	20230622	110528	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6600	70	2	1.07	542201940	82407	35.77	6480	6650	6480	8480	4580	6530	6579.64	0.94	0	9996	6743	6636	6523	6416	6303	6640	6420	78	1950	500	4170	10	1	15611619	1030	-10.19	0.85	12	0.53	-648.00	7741.00	12040	20230503	-45.18	4500	20230102	46.67	12040	-45.18	20230503	4500	46.67	20230102	12040	-45.18	20230503	4500	46.67	20230102	8.97	N	000910	500	78 억	147407	N	N	74	N	N
50	20230622	101022	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6590	60	2	0.92	347575790	52954	22.98	6480	6610	6480	8480	4580	6530	6563.81	0.94	0	7474	6743	6636	6523	6416	6303	6640	6420	78	1950	500	4170	10	1	15611619	1029	-10.17	0.85	12	0.34	-648.00	7741.00	12040	20230503	-45.27	4500	20230102	46.44	12040	-45.27	20230503	4500	46.44	20230102	12040	-45.27	20230503	4500	46.44	20230102	8.97	N	000910	500	78 억	147407	N	N	74	N	N
51	20230622	090832	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6580	50	2	0.77	89292730	13640	5.92	6480	6590	6480	8480	4580	6530	6546.54	0.94	0	5515	6743	6636	6523	6416	6303	6640	6420	78	1950	500	4170	10	1	15611619	1027	-10.15	0.85	12	0.09	-648.00	7741.00	12040	20230503	-45.35	4500	20230102	46.22	12040	-45.35	20230503	4500	46.22	20230102	12040	-45.35	20230503	4500	46.22	20230102	8.97	N	000910	500	78 억	147407	N	N	74	N	N
52	20230621	160735	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6530	-70	5	-1.06	1486197010	227924	83.80	6530	6630	6410	8580	4620	6600	6520.57	0.71	0	32717	6913	6756	6643	6486	6373	6700	6430	78	1980	500	4220	10	1	15611619	1019	-10.08	0.84	12	1.46	-648.00	7741.00	12040	20230503	-45.76	4500	20230102	45.11	12040	-45.76	20230503	4500	45.11	20230102	12040	-45.76	20230503	4500	45.11	20230102	8.96	N	000910	500	78 억	110143	N	N	74	N	N
53	20230621	150317	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6530	-70	5	-1.06	1374375000	210807	77.50	6530	6630	6410	8580	4620	6600	6519.59	0.71	0	29685	6913	6756	6643	6486	6373	6700	6430	78	1980	500	4220	10	1	15611619	1019	-10.08	0.84	12	1.35	-648.00	7741.00	12040	20230503	-45.76	4500	20230102	45.11	12040	-45.76	20230503	4500	45.11	20230102	12040	-45.76	20230503	4500	45.11	20230102	8.96	N	000910	500	78 억	110143	N	N	3	N	N
54	20230621	140504	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6530	-70	5	-1.06	1230283460	188738	69.39	6530	6630	6410	8580	4620	6600	6518.47	0.71	0	30845	6913	6756	6643	6486	6373	6700	6430	78	1980	500	4220	10	1	15611619	1019	-10.08	0.84	12	1.21	-648.00	7741.00	12040	20230503	-45.76	4500	20230102	45.11	12040	-45.76	20230503	4500	45.11	20230102	12040	-45.76	20230503	4500	45.11	20230102	8.96	N	000910	500	78 억	110143	N	N	3	N	N
55	20230621	130249	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6550	-50	5	-0.76	1132608800	173773	63.89	6530	6630	6410	8580	4620	6600	6517.75	0.71	0	33239	6913	6756	6643	6486	6373	6700	6430	78	1980	500	4220	10	1	15611619	1023	-10.11	0.85	12	1.11	-648.00	7741.00	12040	20230503	-45.60	4500	20230102	45.56	12040	-45.60	20230503	4500	45.56	20230102	12040	-45.60	20230503	4500	45.56	20230102	8.96	N	000910	500	78 억	110143	N	N	3	N	N
56	20230621	120115	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6480	-120	5	-1.82	968060310	148503	54.60	6530	6630	6410	8580	4620	6600	6518.79	0.71	0	24482	6913	6756	6643	6486	6373	6700	6430	78	1980	500	4220	10	1	15611619	1012	-10.00	0.84	12	0.95	-648.00	7741.00	12040	20230503	-46.18	4500	20230102	44.00	12040	-46.18	20230503	4500	44.00	20230102	12040	-46.18	20230503	4500	44.00	20230102	8.96	N	000910	500	78 억	110143	N	N	3	N	N
57	20230621	110905	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6520	-80	5	-1.21	871673250	133684	49.15	6530	6630	6410	8580	4620	6600	6520.40	0.71	0	25050	6913	6756	6643	6486	6373	6700	6430	78	1980	500	4220	10	1	15611619	1018	-10.06	0.84	12	0.86	-648.00	7741.00	12040	20230503	-45.85	4500	20230102	44.89	12040	-45.85	20230503	4500	44.89	20230102	12040	-45.85	20230503	4500	44.89	20230102	8.96	N	000910	500	78 억	110143	N	N	3	N	N
58	20230621	100121	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6570	-30	5	-0.45	552115570	84447	31.05	6530	6630	6410	8580	4620	6600	6538.01	0.71	0	16473	6913	6756	6643	6486	6373	6700	6430	78	1980	500	4220	10	1	15611619	1026	-10.14	0.85	12	0.54	-648.00	7741.00	12040	20230503	-45.43	4500	20230102	46.00	12040	-45.43	20230503	4500	46.00	20230102	12040	-45.43	20230503	4500	46.00	20230102	8.96	N	000910	500	78 억	110143	N	N	3	N	N
59	20230621	090734	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6600	0	3	0.00	183036770	28144	10.35	6530	6630	6410	8580	4620	6600	6503.58	0.71	0	2303	6913	6756	6643	6486	6373	6700	6430	78	1980	500	4220	10	1	15611619	1030	-10.19	0.85	12	0.18	-648.00	7741.00	12040	20230503	-45.18	4500	20230102	46.67	12040	-45.18	20230503	4500	46.67	20230102	12040	-45.18	20230503	4500	46.67	20230102	8.96	N	000910	500	78 억	110143	N	N	3	N	N
60	20230620	160125	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6600	-210	5	-3.08	1771600020	267725	131.37	6710	6800	6530	8850	4770	6810	6617.29	0.64	0	10343	7016	6912	6786	6682	6556	6850	6620	78	2040	500	4350	10	1	15611619	1030	-10.19	0.85	12	1.71	-648.00	7741.00	12040	20230503	-45.18	4500	20230102	46.67	12040	-45.18	20230503	4500	46.67	20230102	12040	-45.18	20230503	4500	46.67	20230102	9.04	N	000910	500	78 억	99809	N	N	3	N	N
61	20230620	150414	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6560	-250	5	-3.67	1555207650	234767	115.19	6710	6800	6540	8850	4770	6810	6624.47	0.64	0	-3304	7016	6912	6786	6682	6556	6850	6620	78	2040	500	4350	10	1	15611619	1024	-10.12	0.85	12	1.50	-648.00	7741.00	12040	20230503	-45.51	4500	20230102	45.78	12040	-45.51	20230503	4500	45.78	20230102	12040	-45.51	20230503	4500	45.78	20230102	9.04	N	000910	500	78 억	99809	N	N	5	N	N
62	20230620	140827	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6580	-230	5	-3.38	1371795220	206819	101.48	6710	6800	6560	8850	4770	6810	6632.83	0.64	0	-4297	7016	6912	6786	6682	6556	6850	6620	78	2040	500	4350	10	1	15611619	1027	-10.15	0.85	12	1.32	-648.00	7741.00	12040	20230503	-45.35	4500	20230102	46.22	12040	-45.35	20230503	4500	46.22	20230102	12040	-45.35	20230503	4500	46.22	20230102	9.04	N	000910	500	78 억	99809	N	N	5	N	N
63	20230620	130243	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6590	-220	5	-3.23	1171791920	176394	86.55	6710	6800	6570	8850	4770	6810	6643.04	0.64	0	-4338	7016	6912	6786	6682	6556	6850	6620	78	2040	500	4350	10	1	15611619	1029	-10.17	0.85	12	1.13	-648.00	7741.00	12040	20230503	-45.27	4500	20230102	46.44	12040	-45.27	20230503	4500	46.44	20230102	12040	-45.27	20230503	4500	46.44	20230102	9.04	N	000910	500	78 억	99809	N	N	5	N	N
64	20230620	120447	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6620	-190	5	-2.79	943391280	141761	69.56	6710	6800	6620	8850	4770	6810	6654.80	0.64	0	6887	7016	6912	6786	6682	6556	6850	6620	78	2040	500	4350	10	1	15611619	1033	-10.22	0.86	12	0.91	-648.00	7741.00	12040	20230503	-45.02	4500	20230102	47.11	12040	-45.02	20230503	4500	47.11	20230102	12040	-45.02	20230503	4500	47.11	20230102	9.04	N	000910	500	78 억	99809	N	N	5	N	N
65	20230620	110220	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6620	-190	5	-2.79	772716410	116008	56.92	6710	6800	6620	8850	4770	6810	6660.89	0.64	0	8815	7016	6912	6786	6682	6556	6850	6620	78	2040	500	4350	10	1	15611619	1033	-10.22	0.86	12	0.74	-648.00	7741.00	12040	20230503	-45.02	4500	20230102	47.11	12040	-45.02	20230503	4500	47.11	20230102	12040	-45.02	20230503	4500	47.11	20230102	9.04	N	000910	500	78 억	99809	N	N	5	N	N
66	20230620	100558	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6690	-120	5	-1.76	549321590	82402	40.43	6710	6800	6620	8850	4770	6810	6666.36	0.64	0	5537	7016	6912	6786	6682	6556	6850	6620	78	2040	500	4350	10	1	15611619	1044	-10.32	0.86	12	0.53	-648.00	7741.00	12040	20230503	-44.44	4500	20230102	48.67	12040	-44.44	20230503	4500	48.67	20230102	12040	-44.44	20230503	4500	48.67	20230102	9.04	N	000910	500	78 억	99809	N	N	5	N	N
67	20230620	090614	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6750	-60	5	-0.88	55832980	8282	4.06	6710	6800	6710	8850	4770	6810	6741.49	0.64	0	140	7016	6912	6786	6682	6556	6850	6620	78	2040	500	4350	10	1	15611619	1054	-10.42	0.87	12	0.05	-648.00	7741.00	12040	20230503	-43.94	4500	20230102	50.00	12040	-43.94	20230503	4500	50.00	20230102	12040	-43.94	20230503	4500	50.00	20230102	9.04	N	000910	500	78 억	99809	N	N	5	N	N
68	20230619	160603	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6810	20	2	0.29	1340694540	197940	70.07	6860	6890	6660	8820	4760	6790	6773.10	0.40	0	37476	7136	6962	6876	6702	6616	6920	6660	78	2030	500	4340	10	1	15611619	1063	-10.51	0.88	12	1.27	-648.00	7741.00	12040	20230503	-43.44	4500	20230102	51.33	12040	-43.44	20230503	4500	51.33	20230102	12040	-43.44	20230503	4500	51.33	20230102	9.17	N	000910	500	78 억	62123	N	N	5	N	N
69	20230619	150214	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6820	30	2	0.44	1217490540	179883	63.68	6860	6890	6660	8820	4760	6790	6768.24	0.40	0	35591	7136	6962	6876	6702	6616	6920	6660	78	2030	500	4340	10	1	15611619	1065	-10.52	0.88	12	1.15	-648.00	7741.00	12040	20230503	-43.36	4500	20230102	51.56	12040	-43.36	20230503	4500	51.56	20230102	12040	-43.36	20230503	4500	51.56	20230102	9.17	N	000910	500	78 억	62123	N	N	2	N	N
70	20230619	140624	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6730	-60	5	-0.88	1041575500	153994	54.51	6860	6890	6660	8820	4760	6790	6763.74	0.40	0	27237	7136	6962	6876	6702	6616	6920	6660	78	2030	500	4340	10	1	15611619	1051	-10.39	0.87	12	0.99	-648.00	7741.00	12040	20230503	-44.10	4500	20230102	49.56	12040	-44.10	20230503	4500	49.56	20230102	12040	-44.10	20230503	4500	49.56	20230102	9.17	N	000910	500	78 억	62123	N	N	2	N	N
71	20230619	130809	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6770	-20	5	-0.29	954919030	141141	49.96	6860	6890	6660	8820	4760	6790	6765.71	0.40	0	26062	7136	6962	6876	6702	6616	6920	6660	78	2030	500	4340	10	1	15611619	1057	-10.45	0.87	12	0.90	-648.00	7741.00	12040	20230503	-43.77	4500	20230102	50.44	12040	-43.77	20230503	4500	50.44	20230102	12040	-43.77	20230503	4500	50.44	20230102	9.17	N	000910	500	78 억	62123	N	N	2	N	N
72	20230619	120322	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6780	-10	5	-0.15	881441000	130288	46.12	6860	6890	6660	8820	4760	6790	6765.33	0.40	0	29022	7136	6962	6876	6702	6616	6920	6660	78	2030	500	4340	10	1	15611619	1058	-10.46	0.88	12	0.83	-648.00	7741.00	12040	20230503	-43.69	4500	20230102	50.67	12040	-43.69	20230503	4500	50.67	20230102	12040	-43.69	20230503	4500	50.67	20230102	9.17	N	000910	500	78 억	62123	N	N	2	N	N
73	20230619	110328	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6780	-10	5	-0.15	777161100	114870	40.66	6860	6890	6660	8820	4760	6790	6765.57	0.40	0	28483	7136	6962	6876	6702	6616	6920	6660	78	2030	500	4340	10	1	15611619	1058	-10.46	0.88	12	0.74	-648.00	7741.00	12040	20230503	-43.69	4500	20230102	50.67	12040	-43.69	20230503	4500	50.67	20230102	12040	-43.69	20230503	4500	50.67	20230102	9.17	N	000910	500	78 억	62123	N	N	2	N	N
74	20230619	100201	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6800	10	2	0.15	663299750	98113	34.73	6860	6890	6660	8820	4760	6790	6760.57	0.40	0	28513	7136	6962	6876	6702	6616	6920	6660	78	2030	500	4340	10	1	15611619	1062	-10.49	0.88	12	0.63	-648.00	7741.00	12040	20230503	-43.52	4500	20230102	51.11	12040	-43.52	20230503	4500	51.11	20230102	12040	-43.52	20230503	4500	51.11	20230102	9.17	N	000910	500	78 억	62123	N	N	2	N	N
75	20230619	090304	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6800	10	2	0.15	57278070	8372	2.96	6860	6890	6800	8820	4760	6790	6841.62	0.40	0	-3598	7136	6962	6876	6702	6616	6920	6660	78	2030	500	4340	10	1	15611619	1062	-10.49	0.88	12	0.05	-648.00	7741.00	12040	20230503	-43.52	4500	20230102	51.11	12040	-43.52	20230503	4500	51.11	20230102	12040	-43.52	20230503	4500	51.11	20230102	9.17	N	000910	500	78 억	62123	N	N	2	N	N
76	20230616	160209	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6790	-190	5	-2.72	1922940700	279743	77.06	6980	7050	6790	9070	4890	6980	6874.03	0.57	0	-19657	7373	7176	7063	6866	6753	7120	6810	78	2090	500	4460	10	1	15611619	1060	-10.48	0.88	12	1.79	-648.00	7741.00	12040	20230503	-43.60	4500	20230102	50.89	12040	-43.60	20230503	4500	50.89	20230102	12040	-43.60	20230503	4500	50.89	20230102	9.15	N	000910	500	78 억	89278	N	N	2	N	N
77	20230616	150318	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6800	-180	5	-2.58	1770543020	257303	70.88	6980	7050	6790	9070	4890	6980	6881.14	0.57	0	-21493	7373	7176	7063	6866	6753	7120	6810	78	2090	500	4460	10	1	15611619	1062	-10.49	0.88	12	1.65	-648.00	7741.00	12040	20230503	-43.52	4500	20230102	51.11	12040	-43.52	20230503	4500	51.11	20230102	12040	-43.52	20230503	4500	51.11	20230102	9.15	N	000910	500	78 억	89278	N	N	0	N	N
78	20230616	140201	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6810	-170	5	-2.44	1448908730	210019	57.86	6980	7050	6810	9070	4890	6980	6898.92	0.57	0	-15650	7373	7176	7063	6866	6753	7120	6810	78	2090	500	4460	10	1	15611619	1063	-10.51	0.88	12	1.35	-648.00	7741.00	12040	20230503	-43.44	4500	20230102	51.33	12040	-43.44	20230503	4500	51.33	20230102	12040	-43.44	20230503	4500	51.33	20230102	9.15	N	000910	500	78 억	89278	N	N	0	N	N
79	20230616	130209	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6850	-130	5	-1.86	1185353250	171367	47.21	6980	7050	6810	9070	4890	6980	6917.03	0.57	0	-8334	7373	7176	7063	6866	6753	7120	6810	78	2090	500	4460	10	1	15611619	1069	-10.57	0.88	12	1.10	-648.00	7741.00	12040	20230503	-43.11	4500	20230102	52.22	12040	-43.11	20230503	4500	52.22	20230102	12040	-43.11	20230503	4500	52.22	20230102	9.15	N	000910	500	78 억	89278	N	N	0	N	N
80	20230616	120250	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6930	-50	5	-0.72	717842300	103152	28.42	6980	7050	6900	9070	4890	6980	6959.06	0.57	0	-4269	7373	7176	7063	6866	6753	7120	6810	78	2090	500	4460	10	1	15611619	1082	-10.69	0.90	12	0.66	-648.00	7741.00	12040	20230503	-42.44	4500	20230102	54.00	12040	-42.44	20230503	4500	54.00	20230102	12040	-42.44	20230503	4500	54.00	20230102	9.15	N	000910	500	78 억	89278	N	N	0	N	N
81	20230616	110921	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6970	-10	5	-0.14	512623830	73489	20.24	6980	7050	6920	9070	4890	6980	6975.51	0.57	0	-3703	7373	7176	7063	6866	6753	7120	6810	78	2090	500	4460	10	1	15611619	1088	-10.76	0.90	12	0.47	-648.00	7741.00	12040	20230503	-42.11	4500	20230102	54.89	12040	-42.11	20230503	4500	54.89	20230102	12040	-42.11	20230503	4500	54.89	20230102	9.15	N	000910	500	78 억	89278	N	N	0	N	N
82	20230616	100340	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6990	10	2	0.14	368009930	52752	14.53	6980	7050	6920	9070	4890	6980	6976.22	0.57	0	1243	7373	7176	7063	6866	6753	7120	6810	78	2090	500	4460	10	1	15611619	1091	-10.79	0.90	12	0.34	-648.00	7741.00	12040	20230503	-41.94	4500	20230102	55.33	12040	-41.94	20230503	4500	55.33	20230102	12040	-41.94	20230503	4500	55.33	20230102	9.15	N	000910	500	78 억	89278	N	N	0	N	N
83	20230616	090511	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6930	-50	5	-0.72	81682130	11736	3.23	6980	7000	6920	9070	4890	6980	6959.88	0.57	0	-1369	7373	7176	7063	6866	6753	7120	6810	78	2090	500	4460	10	1	15611619	1082	-10.69	0.90	12	0.08	-648.00	7741.00	12040	20230503	-42.44	4500	20230102	54.00	12040	-42.44	20230503	4500	54.00	20230102	12040	-42.44	20230503	4500	54.00	20230102	9.15	N	000910	500	78 억	89278	N	N	0	N	N
84	20230615	150311	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6970	-230	5	-3.19	2417251230	343370	48.79	7250	7260	6950	9360	5040	7200	7038.21	1.36	0	-111031	7580	7390	7260	7070	6940	7360	7040	78	2160	500	4600	10	1	15611619	1088	-10.76	0.90	12	2.20	-648.00	7741.00	12040	20230503	-42.11	4500	20230102	54.89	12040	-42.11	20230503	4500	54.89	20230102	12040	-42.11	20230503	4500	54.89	20230102	9.29	N	000910	500	78 억	212526	N	N	0	N	N
85	20230615	141114	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6980	-220	5	-3.06	2216702330	314614	44.71	7250	7260	6950	9360	5040	7200	7044.13	1.36	0	-99083	7580	7390	7260	7070	6940	7360	7040	78	2160	500	4600	10	1	15611619	1090	-10.77	0.90	12	2.02	-648.00	7741.00	12040	20230503	-42.03	4500	20230102	55.11	12040	-42.03	20230503	4500	55.11	20230102	12040	-42.03	20230503	4500	55.11	20230102	9.29	N	000910	500	78 억	212526	N	N	0	N	N
86	20230615	130919	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6990	-210	5	-2.92	1972507370	279604	39.73	7250	7260	6950	9360	5040	7200	7052.89	1.36	0	-86878	7580	7390	7260	7070	6940	7360	7040	78	2160	500	4600	10	1	15611619	1091	-10.79	0.90	12	1.79	-648.00	7741.00	12040	20230503	-41.94	4500	20230102	55.33	12040	-41.94	20230503	4500	55.33	20230102	12040	-41.94	20230503	4500	55.33	20230102	9.29	N	000910	500	78 억	212526	N	N	0	N	N
87	20230615	120817	50.00	KOSPI	비금속광물	N	N	N	N	50	N	6990	-210	5	-2.92	1747665940	247421	35.16	7250	7260	6950	9360	5040	7200	7061.66	1.36	0	-80409	7580	7390	7260	7070	6940	7360	7040	78	2160	500	4600	10	1	15611619	1091	-10.79	0.90	12	1.58	-648.00	7741.00	12040	20230503	-41.94	4500	20230102	55.33	12040	-41.94	20230503	4500	55.33	20230102	12040	-41.94	20230503	4500	55.33	20230102	9.29	N	000910	500	78 억	212526	N	N	0	N	N
88	20230615	110349	50.00	KOSPI	비금속광물	N	N	N	N	50	N	7010	-190	5	-2.64	1306107630	184229	26.18	7250	7260	7010	9360	5040	7200	7087.55	1.36	0	-66733	7580	7390	7260	7070	6940	7360	7040	78	2160	500	4600	10	1	15611619	1094	-10.82	0.91	12	1.18	-648.00	7741.00	12040	20230503	-41.78	4500	20230102	55.78	12040	-41.78	20230503	4500	55.78	20230102	12040	-41.78	20230503	4500	55.78	20230102	9.29	N	000910	500	78 억	212526	N	N	0	N	N
89	20230611	184620	50.00	KOSPI	비금속광물	N	N	N	N	50	N	7120	-20	5	-0.28	1334029750	186074	77.29	7150	7270	7120	9280	5000	7140	7171.19	1.41	-14094	-13213	7373	7256	7183	7066	6993	7220	7030	78	2140	500	4560	10	1	15611619	1112	-10.99	0.92	12	1.19	-648.00	7741.00	12040	20230503	-40.86	4500	20230102	58.22	12040	-40.86	20230503	4500	58.22	20230102	12040	-40.86	20230503	4500	58.22	20230102	9.51	N	000910	500	78 억	220021	N	N	5	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History