KissMeData/001520/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1047	10	2	0.96	149626993	144664	154.47	1034	1047	1029	1348	726	1037	1034.28	4.79	0	-8944	1047	1042	1038	1033	1029	1040	1031	1193	311	500	740	1	1	238684063	2499	-58.17	0.27	12	0.06	-18.00	3847.00	1245	20220804	-15.90	909	20220930	15.18	1211	-13.54	20230221	956	9.52	20230103	1245	-15.90	20220804	909	15.18	20220930	0.59	N	001520	500	1193 억	11439050	N	N	12	N	N
3	20230630	150119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1041	4	2	0.39	135378815	130970	139.85	1034	1044	1029	1348	726	1037	1033.66	4.79	0	-9313	1047	1042	1038	1033	1029	1040	1031	1193	311	500	740	1	1	238684063	2485	-57.83	0.27	12	0.05	-18.00	3847.00	1245	20220804	-16.39	909	20220930	14.52	1211	-14.04	20230221	956	8.89	20230103	1245	-16.39	20220804	909	14.52	20220930	0.59	N	001520	500	1193 억	11439050	N	N	12	N	N
4	20230630	140120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1036	-1	5	-0.10	112669048	109087	116.48	1034	1043	1029	1348	726	1037	1032.84	4.79	0	-7818	1047	1042	1038	1033	1029	1040	1031	1193	311	500	740	1	1	238684063	2473	-57.56	0.27	12	0.05	-18.00	3847.00	1245	20220804	-16.79	909	20220930	13.97	1211	-14.45	20230221	956	8.37	20230103	1245	-16.79	20220804	909	13.97	20220930	0.59	N	001520	500	1193 억	11439050	N	N	12	N	N
5	20230630	130119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1037	0	3	0.00	87308771	84656	90.39	1034	1037	1029	1348	726	1037	1031.34	4.79	0	-6609	1047	1042	1038	1033	1029	1040	1031	1193	311	500	740	1	1	238684063	2475	-57.61	0.27	12	0.04	-18.00	3847.00	1245	20220804	-16.71	909	20220930	14.08	1211	-14.37	20230221	956	8.47	20230103	1245	-16.71	20220804	909	14.08	20220930	0.59	N	001520	500	1193 억	11439050	N	N	12	N	N
6	20230630	120119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1035	-2	5	-0.19	80643630	78210	83.51	1034	1036	1029	1348	726	1037	1031.12	4.79	0	-5529	1047	1042	1038	1033	1029	1040	1031	1193	311	500	740	1	1	238684063	2470	-57.50	0.27	12	0.03	-18.00	3847.00	1245	20220804	-16.87	909	20220930	13.86	1211	-14.53	20230221	956	8.26	20230103	1245	-16.87	20220804	909	13.86	20220930	0.59	N	001520	500	1193 억	11439050	N	N	12	N	N
7	20230630	110119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1032	-5	5	-0.48	64911422	62980	67.25	1034	1036	1029	1348	726	1037	1030.67	4.79	0	-1236	1047	1042	1038	1033	1029	1040	1031	1193	311	500	740	1	1	238684063	2463	-57.33	0.27	12	0.03	-18.00	3847.00	1245	20220804	-17.11	909	20220930	13.53	1211	-14.78	20230221	956	7.95	20230103	1245	-17.11	20220804	909	13.53	20220930	0.59	N	001520	500	1193 억	11439050	N	N	12	N	N
8	20230630	100119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1035	-2	5	-0.19	37556972	36440	38.91	1034	1036	1029	1348	726	1037	1030.65	4.79	0	-1208	1047	1042	1038	1033	1029	1040	1031	1193	311	500	740	1	1	238684063	2470	-57.50	0.27	12	0.02	-18.00	3847.00	1245	20220804	-16.87	909	20220930	13.86	1211	-14.53	20230221	956	8.26	20230103	1245	-16.87	20220804	909	13.86	20220930	0.59	N	001520	500	1193 억	11439050	N	N	12	N	N
9	20230630	090120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1036	-1	5	-0.10	54814	53	0.06	1034	1036	1034	1348	726	1037	1034.23	4.79	0	-6	1047	1042	1038	1033	1029	1040	1031	1193	311	500	740	1	1	238684063	2473	-57.56	0.27	12	0.00	-18.00	3847.00	1245	20220804	-16.79	909	20220930	13.97	1211	-14.45	20230221	956	8.37	20230103	1245	-16.79	20220804	909	13.97	20220930	0.59	N	001520	500	1193 억	11439050	N	N	12	N	N
10	20230629	160120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1037	-3	5	-0.29	96998548	93533	58.19	1043	1043	1034	1352	728	1040	1037.05	4.80	0	-19033	1048	1043	1038	1033	1028	1041	1031	1193	312	500	740	1	1	238684063	2475	-57.61	0.27	12	0.04	-18.00	3847.00	1245	20220804	-16.71	909	20220930	14.08	1211	-14.37	20230221	956	8.47	20230103	1245	-16.71	20220804	909	14.08	20220930	0.59	N	001520	500	1193 억	11457336	N	N	12	N	N
11	20230629	150119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1035	-5	5	-0.48	93484793	90140	56.08	1043	1043	1034	1352	728	1040	1037.11	4.80	0	-18239	1048	1043	1038	1033	1028	1041	1031	1193	312	500	740	1	1	238684063	2470	-57.50	0.27	12	0.04	-18.00	3847.00	1245	20220804	-16.87	909	20220930	13.86	1211	-14.53	20230221	956	8.26	20230103	1245	-16.87	20220804	909	13.86	20220930	0.59	N	001520	500	1193 억	11457336	N	N	5	N	N
12	20230629	140119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1041	1	2	0.10	79464255	76617	47.67	1043	1043	1034	1352	728	1040	1037.16	4.80	0	-15088	1048	1043	1038	1033	1028	1041	1031	1193	312	500	740	1	1	238684063	2485	-57.83	0.27	12	0.03	-18.00	3847.00	1245	20220804	-16.39	909	20220930	14.52	1211	-14.04	20230221	956	8.89	20230103	1245	-16.39	20220804	909	14.52	20220930	0.59	N	001520	500	1193 억	11457336	N	N	5	N	N
13	20230629	130119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1036	-4	5	-0.38	67010327	64640	40.22	1043	1043	1034	1352	728	1040	1036.67	4.80	0	-13732	1048	1043	1038	1033	1028	1041	1031	1193	312	500	740	1	1	238684063	2473	-57.56	0.27	12	0.03	-18.00	3847.00	1245	20220804	-16.79	909	20220930	13.97	1211	-14.45	20230221	956	8.37	20230103	1245	-16.79	20220804	909	13.97	20220930	0.59	N	001520	500	1193 억	11457336	N	N	5	N	N
14	20230629	120120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1037	-3	5	-0.29	52667398	50817	31.62	1043	1043	1034	1352	728	1040	1036.41	4.80	0	-11259	1048	1043	1038	1033	1028	1041	1031	1193	312	500	740	1	1	238684063	2475	-57.61	0.27	12	0.02	-18.00	3847.00	1245	20220804	-16.71	909	20220930	14.08	1211	-14.37	20230221	956	8.47	20230103	1245	-16.71	20220804	909	14.08	20220930	0.59	N	001520	500	1193 억	11457336	N	N	5	N	N
15	20230629	110119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1040	0	3	0.00	29629509	28569	17.77	1043	1043	1034	1352	728	1040	1037.12	4.80	0	-8371	1048	1043	1038	1033	1028	1041	1031	1193	312	500	740	1	1	238684063	2482	-57.78	0.27	12	0.01	-18.00	3847.00	1245	20220804	-16.47	909	20220930	14.41	1211	-14.12	20230221	956	8.79	20230103	1245	-16.47	20220804	909	14.41	20220930	0.59	N	001520	500	1193 억	11457336	N	N	5	N	N
16	20230629	100119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1038	-2	5	-0.19	10594367	10210	6.35	1043	1043	1034	1352	728	1040	1037.65	4.80	0	-153	1048	1043	1038	1033	1028	1041	1031	1193	312	500	740	1	1	238684063	2478	-57.67	0.27	12	0.00	-18.00	3847.00	1245	20220804	-16.63	909	20220930	14.19	1211	-14.29	20230221	956	8.58	20230103	1245	-16.63	20220804	909	14.19	20220930	0.59	N	001520	500	1193 억	11457336	N	N	5	N	N
17	20230629	090119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1040	0	3	0.00	866640	833	0.52	1043	1043	1040	1352	728	1040	1040.38	4.80	0	0	1048	1043	1038	1033	1028	1041	1031	1193	312	500	740	1	1	238684063	2482	-57.78	0.27	12	0.00	-18.00	3847.00	1245	20220804	-16.47	909	20220930	14.41	1211	-14.12	20230221	956	8.79	20230103	1245	-16.47	20220804	909	14.41	20220930	0.59	N	001520	500	1193 억	11457336	N	N	5	N	N
18	20230628	160119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1040	1	2	0.10	166790499	160734	141.04	1043	1043	1033	1350	728	1039	1037.68	4.80	0	-336	1057	1047	1041	1031	1025	1045	1029	1193	311	500	740	1	1	238684063	2482	-57.78	0.27	12	0.07	-18.00	3847.00	1245	20220804	-16.47	909	20220930	14.41	1211	-14.12	20230221	956	8.79	20230103	1245	-16.47	20220804	909	14.41	20220930	0.59	N	001520	500	1193 억	11457762	N	N	5	N	N
19	20230628	150119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1039	0	3	0.00	161898826	156024	136.91	1043	1043	1033	1350	728	1039	1037.65	4.80	0	197	1057	1047	1041	1031	1025	1045	1029	1193	311	500	740	1	1	238684063	2480	-57.72	0.27	12	0.07	-18.00	3847.00	1245	20220804	-16.55	909	20220930	14.30	1211	-14.20	20230221	956	8.68	20230103	1245	-16.55	20220804	909	14.30	20220930	0.59	N	001520	500	1193 억	11457762	N	N	8	N	N
20	20230628	140119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1041	2	2	0.19	90431987	87108	76.44	1043	1043	1035	1350	728	1039	1038.16	4.80	0	-2616	1057	1047	1041	1031	1025	1045	1029	1193	311	500	740	1	1	238684063	2485	-57.83	0.27	12	0.04	-18.00	3847.00	1245	20220804	-16.39	909	20220930	14.52	1211	-14.04	20230221	956	8.89	20230103	1245	-16.39	20220804	909	14.52	20220930	0.59	N	001520	500	1193 억	11457762	N	N	8	N	N
21	20230628	130120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1040	1	2	0.10	70127971	67587	59.31	1043	1043	1035	1350	728	1039	1037.60	4.80	0	-2245	1057	1047	1041	1031	1025	1045	1029	1193	311	500	740	1	1	238684063	2482	-57.78	0.27	12	0.03	-18.00	3847.00	1245	20220804	-16.47	909	20220930	14.41	1211	-14.12	20230221	956	8.79	20230103	1245	-16.47	20220804	909	14.41	20220930	0.59	N	001520	500	1193 억	11457762	N	N	8	N	N
22	20230628	120115	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1039	0	3	0.00	54463119	52510	46.08	1043	1043	1035	1350	728	1039	1037.20	4.80	0	-2233	1057	1047	1041	1031	1025	1045	1029	1193	311	500	740	1	1	238684063	2480	-57.72	0.27	12	0.02	-18.00	3847.00	1245	20220804	-16.55	909	20220930	14.30	1211	-14.20	20230221	956	8.68	20230103	1245	-16.55	20220804	909	14.30	20220930	0.59	N	001520	500	1193 억	11457762	N	N	8	N	N
23	20230628	110119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1038	-1	5	-0.10	34910919	33672	29.55	1043	1043	1035	1350	728	1039	1036.79	4.80	0	-1248	1057	1047	1041	1031	1025	1045	1029	1193	311	500	740	1	1	238684063	2478	-57.67	0.27	12	0.01	-18.00	3847.00	1245	20220804	-16.63	909	20220930	14.19	1211	-14.29	20230221	956	8.58	20230103	1245	-16.63	20220804	909	14.19	20220930	0.59	N	001520	500	1193 억	11457762	N	N	8	N	N
24	20230628	100119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1038	-1	5	-0.10	20363914	19638	17.23	1043	1043	1035	1350	728	1039	1036.96	4.80	0	-353	1057	1047	1041	1031	1025	1045	1029	1193	311	500	740	1	1	238684063	2478	-57.67	0.27	12	0.01	-18.00	3847.00	1245	20220804	-16.63	909	20220930	14.19	1211	-14.29	20230221	956	8.58	20230103	1245	-16.63	20220804	909	14.19	20220930	0.59	N	001520	500	1193 억	11457762	N	N	8	N	N
25	20230628	090119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1043	4	2	0.38	761390	730	0.64	1043	1043	1043	1350	728	1039	1043.00	4.80	0	0	1057	1047	1041	1031	1025	1045	1029	1193	311	500	740	1	1	238684063	2489	-57.94	0.27	12	0.00	-18.00	3847.00	1245	20220804	-16.22	909	20220930	14.74	1211	-13.87	20230221	956	9.10	20230103	1245	-16.22	20220804	909	14.74	20220930	0.59	N	001520	500	1193 억	11457762	N	N	8	N	N
26	20230627	160120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1039	-5	5	-0.48	118399407	113961	116.76	1051	1051	1035	1357	731	1044	1038.95	4.81	0	-4557	1057	1050	1040	1033	1023	1054	1037	1193	313	500	750	1	1	238684063	2480	-57.72	0.27	12	0.05	-18.00	3847.00	1245	20220804	-16.55	909	20220930	14.30	1211	-14.20	20230221	956	8.68	20230103	1245	-16.55	20220804	909	14.30	20220930	0.58	N	001520	500	1193 억	11472383	N	N	8	N	N
27	20230627	150119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1038	-6	5	-0.57	104593096	100641	103.12	1051	1051	1035	1357	731	1044	1039.27	4.81	0	1667	1057	1050	1040	1033	1023	1054	1037	1193	313	500	750	1	1	238684063	2478	-57.67	0.27	12	0.04	-18.00	3847.00	1245	20220804	-16.63	909	20220930	14.19	1211	-14.29	20230221	956	8.58	20230103	1245	-16.63	20220804	909	14.19	20220930	0.58	N	001520	500	1193 억	11472383	N	N	79	N	N
28	20230627	140119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1038	-6	5	-0.57	95044959	91427	93.68	1051	1051	1036	1357	731	1044	1039.57	4.81	0	3908	1057	1050	1040	1033	1023	1054	1037	1193	313	500	750	1	1	238684063	2478	-57.67	0.27	12	0.04	-18.00	3847.00	1245	20220804	-16.63	909	20220930	14.19	1211	-14.29	20230221	956	8.58	20230103	1245	-16.63	20220804	909	14.19	20220930	0.58	N	001520	500	1193 억	11472383	N	N	79	N	N
29	20230627	130120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1039	-5	5	-0.48	84188188	80960	82.95	1051	1051	1037	1357	731	1044	1039.87	4.81	0	-159	1057	1050	1040	1033	1023	1054	1037	1193	313	500	750	1	1	238684063	2480	-57.72	0.27	12	0.03	-18.00	3847.00	1245	20220804	-16.55	909	20220930	14.30	1211	-14.20	20230221	956	8.68	20230103	1245	-16.55	20220804	909	14.30	20220930	0.58	N	001520	500	1193 억	11472383	N	N	79	N	N
30	20230627	120120	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1045	1	2	0.10	55198717	53036	54.34	1051	1051	1038	1357	731	1044	1040.78	4.81	0	-2017	1057	1050	1040	1033	1023	1054	1037	1193	313	500	750	1	1	238684063	2494	-58.06	0.27	12	0.02	-18.00	3847.00	1245	20220804	-16.06	909	20220930	14.96	1211	-13.71	20230221	956	9.31	20230103	1245	-16.06	20220804	909	14.96	20220930	0.58	N	001520	500	1193 억	11472383	N	N	79	N	N
31	20230627	110119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1039	-5	5	-0.48	48255742	46362	47.50	1051	1051	1038	1357	731	1044	1040.85	4.81	0	133	1057	1050	1040	1033	1023	1054	1037	1193	313	500	750	1	1	238684063	2480	-57.72	0.27	12	0.02	-18.00	3847.00	1245	20220804	-16.55	909	20220930	14.30	1211	-14.20	20230221	956	8.68	20230103	1245	-16.55	20220804	909	14.30	20220930	0.58	N	001520	500	1193 억	11472383	N	N	79	N	N
32	20230627	100119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1043	-1	5	-0.10	30427637	29224	29.94	1051	1051	1038	1357	731	1044	1041.19	4.81	0	298	1057	1050	1040	1033	1023	1054	1037	1193	313	500	750	1	1	238684063	2489	-57.94	0.27	12	0.01	-18.00	3847.00	1245	20220804	-16.22	909	20220930	14.74	1211	-13.87	20230221	956	9.10	20230103	1245	-16.22	20220804	909	14.74	20220930	0.58	N	001520	500	1193 억	11472383	N	N	79	N	N
33	20230627	090119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1051	7	2	0.67	131375	125	0.13	1051	1051	1051	1357	731	1044	1051.00	4.81	0	0	1057	1050	1040	1033	1023	1054	1037	1193	313	500	750	1	1	238684063	2509	-58.39	0.27	12	0.00	-18.00	3847.00	1245	20220804	-15.58	909	20220930	15.62	1211	-13.21	20230221	956	9.94	20230103	1245	-15.58	20220804	909	15.62	20220930	0.58	N	001520	500	1193 억	11472383	N	N	79	N	N
34	20230626	160119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1044	7	2	0.68	101581795	97549	68.67	1037	1047	1030	1348	726	1037	1041.34	4.81	0	-6926	1055	1045	1036	1026	1017	1046	1027	1193	311	500	740	1	1	238684063	2492	-58.00	0.27	12	0.04	-18.00	3847.00	1245	20220804	-16.14	909	20220930	14.85	1211	-13.79	20230221	956	9.21	20230103	1245	-16.14	20220804	909	14.85	20220930	0.57	N	001520	500	1193 억	11477250	N	N	79	N	N
35	20230626	150119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1047	10	2	0.96	100590890	96600	68.01	1037	1047	1030	1348	726	1037	1041.31	4.81	0	-7094	1055	1045	1036	1026	1017	1046	1027	1193	311	500	740	1	1	238684063	2499	-58.17	0.27	12	0.04	-18.00	3847.00	1245	20220804	-15.90	909	20220930	15.18	1211	-13.54	20230221	956	9.52	20230103	1245	-15.90	20220804	909	15.18	20220930	0.57	N	001520	500	1193 억	11477250	N	N	324	N	N
36	20230626	140119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1043	6	2	0.58	77478250	74457	52.42	1037	1046	1030	1348	726	1037	1040.58	4.81	0	-5713	1055	1045	1036	1026	1017	1046	1027	1193	311	500	740	1	1	238684063	2489	-57.94	0.27	12	0.03	-18.00	3847.00	1245	20220804	-16.22	909	20220930	14.74	1211	-13.87	20230221	956	9.10	20230103	1245	-16.22	20220804	909	14.74	20220930	0.57	N	001520	500	1193 억	11477250	N	N	324	N	N
37	20230626	130119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1042	5	2	0.48	72184525	69373	48.84	1037	1046	1030	1348	726	1037	1040.53	4.81	0	-5341	1055	1045	1036	1026	1017	1046	1027	1193	311	500	740	1	1	238684063	2487	-57.89	0.27	12	0.03	-18.00	3847.00	1245	20220804	-16.31	909	20220930	14.63	1211	-13.96	20230221	956	9.00	20230103	1245	-16.31	20220804	909	14.63	20220930	0.57	N	001520	500	1193 억	11477250	N	N	324	N	N
38	20230626	120119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1044	7	2	0.68	68694625	66020	46.48	1037	1046	1030	1348	726	1037	1040.51	4.81	0	-5330	1055	1045	1036	1026	1017	1046	1027	1193	311	500	740	1	1	238684063	2492	-58.00	0.27	12	0.03	-18.00	3847.00	1245	20220804	-16.14	909	20220930	14.85	1211	-13.79	20230221	956	9.21	20230103	1245	-16.14	20220804	909	14.85	20220930	0.57	N	001520	500	1193 억	11477250	N	N	324	N	N
39	20230626	110118	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1043	6	2	0.58	44461221	42752	30.10	1037	1046	1030	1348	726	1037	1039.98	4.81	0	-3008	1055	1045	1036	1026	1017	1046	1027	1193	311	500	740	1	1	238684063	2489	-57.94	0.27	12	0.02	-18.00	3847.00	1245	20220804	-16.22	909	20220930	14.74	1211	-13.87	20230221	956	9.10	20230103	1245	-16.22	20220804	909	14.74	20220930	0.57	N	001520	500	1193 억	11477250	N	N	324	N	N
40	20230626	100119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1043	6	2	0.58	16475083	15896	11.19	1037	1046	1030	1348	726	1037	1036.43	4.81	0	-2459	1055	1045	1036	1026	1017	1046	1027	1193	311	500	740	1	1	238684063	2489	-57.94	0.27	12	0.01	-18.00	3847.00	1245	20220804	-16.22	909	20220930	14.74	1211	-13.87	20230221	956	9.10	20230103	1245	-16.22	20220804	909	14.74	20220930	0.57	N	001520	500	1193 억	11477250	N	N	324	N	N
41	20230626	090119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1036	-1	5	-0.10	806785	778	0.55	1037	1037	1036	1348	726	1037	1037.00	4.81	0	0	1055	1045	1036	1026	1017	1046	1027	1193	311	500	740	1	1	238684063	2473	-57.56	0.27	12	0.00	-18.00	3847.00	1245	20220804	-16.79	909	20220930	13.97	1211	-14.45	20230221	956	8.37	20230103	1245	-16.79	20220804	909	13.97	20220930	0.57	N	001520	500	1193 억	11477250	N	N	324	N	N
42	20230623	150119	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1035	-1	5	-0.10	142923880	138473	68.24	1037	1046	1027	1346	726	1036	1032.14	4.82	0	-14953	1056	1045	1038	1027	1020	1051	1033	1193	310	500	740	1	1	238684063	2470	-57.50	0.27	12	0.06	-18.00	3847.00	1245	20220804	-16.87	909	20220930	13.86	1211	-14.53	20230221	956	8.26	20230103	1245	-16.87	20220804	909	13.86	20220930	0.59	N	001520	500	1193 억	11493211	N	N	80	N	N
43	20230623	140115	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1034	-2	5	-0.19	140906680	136523	67.28	1037	1046	1027	1346	726	1036	1032.11	4.82	0	-14938	1056	1045	1038	1027	1020	1051	1033	1193	310	500	740	1	1	238684063	2468	-57.44	0.27	12	0.06	-18.00	3847.00	1245	20220804	-16.95	909	20220930	13.75	1211	-14.62	20230221	956	8.16	20230103	1245	-16.95	20220804	909	13.75	20220930	0.59	N	001520	500	1193 억	11493211	N	N	80	N	N
44	20230622	160327	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1036	3	2	0.29	211032417	202906	77.48	1034	1049	1031	1342	724	1033	1040.07	4.82	0	-16830	1049	1040	1035	1026	1021	1038	1024	1193	309	500	740	1	1	238684063	2473	-57.56	0.27	12	0.09	-18.00	3847.00	1245	20220804	-16.79	909	20220930	13.97	1211	-14.45	20230221	956	8.37	20230103	1245	-16.79	20220804	909	13.97	20220930	0.57	N	001520	500	1193 억	11509971	N	N	80	N	N
45	20230622	150815	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1034	1	2	0.10	183644726	176444	67.37	1034	1049	1031	1342	724	1033	1040.81	4.82	0	-17014	1049	1040	1035	1026	1021	1038	1024	1193	309	500	740	1	1	238684063	2468	-57.44	0.27	12	0.07	-18.00	3847.00	1245	20220804	-16.95	909	20220930	13.75	1211	-14.62	20230221	956	8.16	20230103	1245	-16.95	20220804	909	13.75	20220930	0.57	N	001520	500	1193 억	11509971	N	N	3461	N	N
46	20230622	140521	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1043	10	2	0.97	147887511	141979	54.21	1034	1049	1031	1342	724	1033	1041.62	4.82	0	-19234	1049	1040	1035	1026	1021	1038	1024	1193	309	500	740	1	1	238684063	2489	-57.94	0.27	12	0.06	-18.00	3847.00	1245	20220804	-16.22	909	20220930	14.74	1211	-13.87	20230221	956	9.10	20230103	1245	-16.22	20220804	909	14.74	20220930	0.57	N	001520	500	1193 억	11509971	N	N	3461	N	N
47	20230622	130238	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1043	10	2	0.97	121973640	117150	44.73	1034	1049	1031	1342	724	1033	1041.17	4.82	0	-18947	1049	1040	1035	1026	1021	1038	1024	1193	309	500	740	1	1	238684063	2489	-57.94	0.27	12	0.05	-18.00	3847.00	1245	20220804	-16.22	909	20220930	14.74	1211	-13.87	20230221	956	9.10	20230103	1245	-16.22	20220804	909	14.74	20220930	0.57	N	001520	500	1193 억	11509971	N	N	3461	N	N
48	20230622	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1044	11	2	1.06	113224712	108755	41.53	1034	1049	1031	1342	724	1033	1041.10	4.82	0	-18820	1049	1040	1035	1026	1021	1038	1024	1193	309	500	740	1	1	238684063	2492	-58.00	0.27	12	0.05	-18.00	3847.00	1245	20220804	-16.14	909	20220930	14.85	1211	-13.79	20230221	956	9.21	20230103	1245	-16.14	20220804	909	14.85	20220930	0.57	N	001520	500	1193 억	11509971	N	N	3461	N	N
49	20230622	110240	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1044	11	2	1.06	91710301	88165	33.66	1034	1049	1031	1342	724	1033	1040.21	4.82	0	-18604	1049	1040	1035	1026	1021	1038	1024	1193	309	500	740	1	1	238684063	2492	-58.00	0.27	12	0.04	-18.00	3847.00	1245	20220804	-16.14	909	20220930	14.85	1211	-13.79	20230221	956	9.21	20230103	1245	-16.14	20220804	909	14.85	20220930	0.57	N	001520	500	1193 억	11509971	N	N	3461	N	N
50	20230622	100217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1043	10	2	0.97	43407061	41850	15.98	1034	1048	1031	1342	724	1033	1037.21	4.82	0	-17409	1049	1040	1035	1026	1021	1038	1024	1193	309	500	740	1	1	238684063	2489	-57.94	0.27	12	0.02	-18.00	3847.00	1245	20220804	-16.22	909	20220930	14.74	1211	-13.87	20230221	956	9.10	20230103	1245	-16.22	20220804	909	14.74	20220930	0.57	N	001520	500	1193 억	11509971	N	N	3461	N	N
51	20230622	090302	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1031	-2	5	-0.19	14585224	14119	5.39	1034	1035	1031	1342	724	1033	1033.02	4.82	0	-12499	1049	1040	1035	1026	1021	1038	1024	1193	309	500	740	1	1	238684063	2461	-57.28	0.27	12	0.01	-18.00	3847.00	1245	20220804	-17.19	909	20220930	13.42	1211	-14.86	20230221	956	7.85	20230103	1245	-17.19	20220804	909	13.42	20220930	0.57	N	001520	500	1193 억	11509971	N	N	3461	N	N
52	20230621	160742	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1033	-11	5	-1.05	268962092	259776	114.80	1043	1044	1030	1357	731	1044	1035.37	4.85	0	-41770	1052	1047	1044	1039	1036	1048	1040	1193	313	500	750	1	1	238684063	2466	-57.39	0.27	12	0.11	-18.00	3847.00	1245	20220804	-17.03	909	20220930	13.64	1211	-14.70	20230221	956	8.05	20230103	1245	-17.03	20220804	909	13.64	20220930	0.56	N	001520	500	1193 억	11565511	N	N	3461	N	N
53	20230621	150522	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1031	-13	5	-1.25	252551390	243885	107.78	1043	1044	1030	1357	731	1044	1035.53	4.85	0	-37482	1052	1047	1044	1039	1036	1048	1040	1193	313	500	750	1	1	238684063	2461	-57.28	0.27	12	0.10	-18.00	3847.00	1245	20220804	-17.19	909	20220930	13.42	1211	-14.86	20230221	956	7.85	20230103	1245	-17.19	20220804	909	13.42	20220930	0.56	N	001520	500	1193 억	11565511	N	N	44	N	N
54	20230621	140149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1035	-9	5	-0.86	165606720	159717	70.58	1043	1044	1033	1357	731	1044	1036.88	4.85	0	-26685	1052	1047	1044	1039	1036	1048	1040	1193	313	500	750	1	1	238684063	2470	-57.50	0.27	12	0.07	-18.00	3847.00	1245	20220804	-16.87	909	20220930	13.86	1211	-14.53	20230221	956	8.26	20230103	1245	-16.87	20220804	909	13.86	20220930	0.56	N	001520	500	1193 억	11565511	N	N	44	N	N
55	20230621	130932	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1037	-7	5	-0.67	146836509	141586	62.57	1043	1044	1033	1357	731	1044	1037.08	4.85	0	-26595	1052	1047	1044	1039	1036	1048	1040	1193	313	500	750	1	1	238684063	2475	-57.61	0.27	12	0.06	-18.00	3847.00	1245	20220804	-16.71	909	20220930	14.08	1211	-14.37	20230221	956	8.47	20230103	1245	-16.71	20220804	909	14.08	20220930	0.56	N	001520	500	1193 억	11565511	N	N	44	N	N
56	20230621	120803	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1037	-7	5	-0.67	133653501	128891	56.96	1043	1044	1033	1357	731	1044	1036.95	4.85	0	-22900	1052	1047	1044	1039	1036	1048	1040	1193	313	500	750	1	1	238684063	2475	-57.61	0.27	12	0.05	-18.00	3847.00	1245	20220804	-16.71	909	20220930	14.08	1211	-14.37	20230221	956	8.47	20230103	1245	-16.71	20220804	909	14.08	20220930	0.56	N	001520	500	1193 억	11565511	N	N	44	N	N
57	20230621	110116	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1035	-9	5	-0.86	103653821	99921	44.16	1043	1044	1033	1357	731	1044	1037.36	4.85	0	-14066	1052	1047	1044	1039	1036	1048	1040	1193	313	500	750	1	1	238684063	2470	-57.50	0.27	12	0.04	-18.00	3847.00	1245	20220804	-16.87	909	20220930	13.86	1211	-14.53	20230221	956	8.26	20230103	1245	-16.87	20220804	909	13.86	20220930	0.56	N	001520	500	1193 억	11565511	N	N	44	N	N
58	20230621	100643	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1037	-7	5	-0.67	45271375	43549	19.25	1043	1044	1037	1357	731	1044	1039.55	4.85	0	-7743	1052	1047	1044	1039	1036	1048	1040	1193	313	500	750	1	1	238684063	2475	-57.61	0.27	12	0.02	-18.00	3847.00	1245	20220804	-16.71	909	20220930	14.08	1211	-14.37	20230221	956	8.47	20230103	1245	-16.71	20220804	909	14.08	20220930	0.56	N	001520	500	1193 억	11565511	N	N	44	N	N
59	20230621	090905	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1041	-3	5	-0.29	1917959	1843	0.81	1043	1044	1038	1357	731	1044	1040.67	4.85	0	-454	1052	1047	1044	1039	1036	1048	1040	1193	313	500	750	1	1	238684063	2485	-57.83	0.27	12	0.00	-18.00	3847.00	1245	20220804	-16.39	909	20220930	14.52	1211	-14.04	20230221	956	8.89	20230103	1245	-16.39	20220804	909	14.52	20220930	0.56	N	001520	500	1193 억	11565511	N	N	44	N	N
60	20230620	160427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1044	-4	5	-0.38	236269585	226279	61.80	1044	1049	1041	1362	734	1048	1044.15	4.84	0	-9099	1062	1054	1043	1035	1024	1059	1040	1193	314	500	750	1	1	238684063	2492	-58.00	0.27	12	0.09	-18.00	3847.00	1245	20220804	-16.14	909	20220930	14.85	1211	-13.79	20230221	956	9.21	20230103	1245	-16.14	20220804	909	14.85	20220930	0.56	N	001520	500	1193 억	11552786	N	N	44	N	N
61	20230620	150750	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1043	-5	5	-0.48	234909874	224978	61.44	1044	1049	1041	1362	734	1048	1044.15	4.84	0	-9154	1062	1054	1043	1035	1024	1059	1040	1193	314	500	750	1	1	238684063	2489	-57.94	0.27	12	0.09	-18.00	3847.00	1245	20220804	-16.22	909	20220930	14.74	1211	-13.87	20230221	956	9.10	20230103	1245	-16.22	20220804	909	14.74	20220930	0.56	N	001520	500	1193 억	11552786	N	N	56	N	N
62	20230620	140723	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1045	-3	5	-0.29	213153628	204138	55.75	1044	1049	1041	1362	734	1048	1044.16	4.84	0	-7007	1062	1054	1043	1035	1024	1059	1040	1193	314	500	750	1	1	238684063	2494	-58.06	0.27	12	0.09	-18.00	3847.00	1245	20220804	-16.06	909	20220930	14.96	1211	-13.71	20230221	956	9.31	20230103	1245	-16.06	20220804	909	14.96	20220930	0.56	N	001520	500	1193 억	11552786	N	N	56	N	N
63	20230620	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1048	0	3	0.00	144476801	138309	37.77	1044	1049	1041	1362	734	1048	1044.59	4.84	0	-11031	1062	1054	1043	1035	1024	1059	1040	1193	314	500	750	1	1	238684063	2501	-58.22	0.27	12	0.06	-18.00	3847.00	1245	20220804	-15.82	909	20220930	15.29	1211	-13.46	20230221	956	9.62	20230103	1245	-15.82	20220804	909	15.29	20220930	0.56	N	001520	500	1193 억	11552786	N	N	56	N	N
64	20230620	120709	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1046	-2	5	-0.19	132027567	126428	34.53	1044	1049	1041	1362	734	1048	1044.29	4.84	0	-8917	1062	1054	1043	1035	1024	1059	1040	1193	314	500	750	1	1	238684063	2497	-58.11	0.27	12	0.05	-18.00	3847.00	1245	20220804	-15.98	909	20220930	15.07	1211	-13.63	20230221	956	9.41	20230103	1245	-15.98	20220804	909	15.07	20220930	0.56	N	001520	500	1193 억	11552786	N	N	56	N	N
65	20230620	110145	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1045	-3	5	-0.29	105297684	100836	27.54	1044	1049	1041	1362	734	1048	1044.25	4.84	0	2634	1062	1054	1043	1035	1024	1059	1040	1193	314	500	750	1	1	238684063	2494	-58.06	0.27	12	0.04	-18.00	3847.00	1245	20220804	-16.06	909	20220930	14.96	1211	-13.71	20230221	956	9.31	20230103	1245	-16.06	20220804	909	14.96	20220930	0.56	N	001520	500	1193 억	11552786	N	N	56	N	N
66	20230620	100607	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1044	-4	5	-0.38	69987803	67036	18.31	1044	1048	1041	1362	734	1048	1044.03	4.84	0	5314	1062	1054	1043	1035	1024	1059	1040	1193	314	500	750	1	1	238684063	2492	-58.00	0.27	12	0.03	-18.00	3847.00	1245	20220804	-16.14	909	20220930	14.85	1211	-13.79	20230221	956	9.21	20230103	1245	-16.14	20220804	909	14.85	20220930	0.56	N	001520	500	1193 억	11552786	N	N	56	N	N
67	20230620	090421	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1046	-2	5	-0.19	10612250	10177	2.78	1044	1047	1042	1362	734	1048	1042.77	4.84	0	3455	1062	1054	1043	1035	1024	1059	1040	1193	314	500	750	1	1	238684063	2497	-58.11	0.27	12	0.00	-18.00	3847.00	1245	20220804	-15.98	909	20220930	15.07	1211	-13.63	20230221	956	9.41	20230103	1245	-15.98	20220804	909	15.07	20220930	0.56	N	001520	500	1193 억	11552786	N	N	56	N	N
68	20230619	160555	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1048	16	2	1.55	381192149	366157	94.58	1041	1051	1032	1341	723	1032	1041.06	4.85	0	-28680	1072	1052	1042	1022	1012	1047	1017	1193	309	500	740	1	1	238684063	2501	-58.22	0.27	12	0.15	-18.00	3847.00	1270	20220616	-17.48	909	20220930	15.29	1211	-13.46	20230221	956	9.62	20230103	1245	-15.82	20220804	909	15.29	20220930	0.57	N	001520	500	1193 억	11585331	N	N	56	N	N
69	20230619	150309	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1048	16	2	1.55	359083181	344983	89.12	1041	1051	1032	1341	723	1032	1040.87	4.85	0	-36548	1072	1052	1042	1022	1012	1047	1017	1193	309	500	740	1	1	238684063	2501	-58.22	0.27	12	0.14	-18.00	3847.00	1270	20220616	-17.48	909	20220930	15.29	1211	-13.46	20230221	956	9.62	20230103	1245	-15.82	20220804	909	15.29	20220930	0.57	N	001520	500	1193 억	11585331	N	N	7	N	N
70	20230619	140743	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1044	12	2	1.16	296856843	285467	73.74	1041	1051	1032	1341	723	1032	1039.90	4.85	0	-23856	1072	1052	1042	1022	1012	1047	1017	1193	309	500	740	1	1	238684063	2492	-58.00	0.27	12	0.12	-18.00	3847.00	1270	20220616	-17.80	909	20220930	14.85	1211	-13.79	20230221	956	9.21	20230103	1245	-16.14	20220804	909	14.85	20220930	0.57	N	001520	500	1193 억	11585331	N	N	7	N	N
71	20230619	130339	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1042	10	2	0.97	273725917	263264	68.01	1041	1051	1032	1341	723	1032	1039.74	4.85	0	-25280	1072	1052	1042	1022	1012	1047	1017	1193	309	500	740	1	1	238684063	2487	-57.89	0.27	12	0.11	-18.00	3847.00	1270	20220616	-17.95	909	20220930	14.63	1211	-13.96	20230221	956	9.00	20230103	1245	-16.31	20220804	909	14.63	20220930	0.57	N	001520	500	1193 억	11585331	N	N	7	N	N
72	20230619	120334	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1043	11	2	1.07	257145446	247355	63.90	1041	1051	1032	1341	723	1032	1039.58	4.85	0	-28076	1072	1052	1042	1022	1012	1047	1017	1193	309	500	740	1	1	238684063	2489	-57.94	0.27	12	0.10	-18.00	3847.00	1270	20220616	-17.87	909	20220930	14.74	1211	-13.87	20230221	956	9.10	20230103	1245	-16.22	20220804	909	14.74	20220930	0.57	N	001520	500	1193 억	11585331	N	N	7	N	N
73	20230619	110440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1037	5	2	0.48	122519272	118146	30.52	1041	1042	1032	1341	723	1032	1037.02	4.85	0	-19696	1072	1052	1042	1022	1012	1047	1017	1193	309	500	740	1	1	238684063	2475	-57.61	0.27	12	0.05	-18.00	3847.00	1270	20220616	-18.35	909	20220930	14.08	1211	-14.37	20230221	956	8.47	20230103	1245	-16.71	20220804	909	14.08	20220930	0.57	N	001520	500	1193 억	11585331	N	N	7	N	N
74	20230619	100226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1035	3	2	0.29	98622528	95082	24.56	1041	1042	1033	1341	723	1032	1037.24	4.85	0	-16308	1072	1052	1042	1022	1012	1047	1017	1193	309	500	740	1	1	238684063	2470	-57.50	0.27	12	0.04	-18.00	3847.00	1270	20220616	-18.50	909	20220930	13.86	1211	-14.53	20230221	956	8.26	20230103	1245	-16.87	20220804	909	13.86	20220930	0.57	N	001520	500	1193 억	11585331	N	N	7	N	N
75	20230619	090525	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1038	6	2	0.58	15590733	15011	3.88	1041	1041	1036	1341	723	1032	1038.62	4.85	0	-5282	1072	1052	1042	1022	1012	1047	1017	1193	309	500	740	1	1	238684063	2478	-57.67	0.27	12	0.01	-18.00	3847.00	1270	20220616	-18.27	909	20220930	14.19	1211	-14.29	20230221	956	8.58	20230103	1245	-16.63	20220804	909	14.19	20220930	0.57	N	001520	500	1193 억	11585331	N	N	7	N	N
76	20230616	160104	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1032	-22	5	-2.09	400752064	384687	296.12	1056	1062	1032	1370	738	1054	1041.90	4.95	0	-254800	1076	1065	1059	1048	1042	1062	1045	1193	316	500	750	1	1	238684063	2463	-57.33	0.27	12	0.16	-18.00	3847.00	1290	20220615	-20.00	909	20220930	13.53	1211	-14.78	20230221	956	7.95	20230103	1270	-18.74	20220616	909	13.53	20220930	0.56	N	001520	500	1193 억	11815751	N	N	7	N	N
77	20230616	150942	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1057	3	2	0.28	142221340	134607	103.62	1056	1062	1054	1370	738	1054	1056.57	4.95	0	-67711	1076	1065	1059	1048	1042	1062	1045	1193	316	500	750	1	1	238684063	2523	-58.72	0.27	12	0.06	-18.00	3847.00	1290	20220615	-18.06	909	20220930	16.28	1211	-12.72	20230221	956	10.56	20230103	1270	-16.77	20220616	909	16.28	20220930	0.56	N	001520	500	1193 억	11815751	N	N	109	N	N
78	20230616	140607	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1057	3	2	0.28	93676079	88653	68.24	1056	1062	1054	1370	738	1054	1056.66	4.95	0	-48373	1076	1065	1059	1048	1042	1062	1045	1193	316	500	750	1	1	238684063	2523	-58.72	0.27	12	0.04	-18.00	3847.00	1290	20220615	-18.06	909	20220930	16.28	1211	-12.72	20230221	956	10.56	20230103	1270	-16.77	20220616	909	16.28	20220930	0.56	N	001520	500	1193 억	11815751	N	N	109	N	N
79	20230616	130537	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1058	4	2	0.38	79850248	75577	58.18	1056	1062	1054	1370	738	1054	1056.54	4.95	0	-40571	1076	1065	1059	1048	1042	1062	1045	1193	316	500	750	1	1	238684063	2525	-58.78	0.28	12	0.03	-18.00	3847.00	1290	20220615	-17.98	909	20220930	16.39	1211	-12.63	20230221	956	10.67	20230103	1270	-16.69	20220616	909	16.39	20220930	0.56	N	001520	500	1193 억	11815751	N	N	109	N	N
80	20230616	120946	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1058	4	2	0.38	65919045	62404	48.04	1056	1062	1054	1370	738	1054	1056.33	4.95	0	-30331	1076	1065	1059	1048	1042	1062	1045	1193	316	500	750	1	1	238684063	2525	-58.78	0.28	12	0.03	-18.00	3847.00	1290	20220615	-17.98	909	20220930	16.39	1211	-12.63	20230221	956	10.67	20230103	1270	-16.69	20220616	909	16.39	20220930	0.56	N	001520	500	1193 억	11815751	N	N	109	N	N
81	20230616	110751	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1056	2	2	0.19	43400377	41097	31.64	1056	1062	1054	1370	738	1054	1056.05	4.95	0	-18296	1076	1065	1059	1048	1042	1062	1045	1193	316	500	750	1	1	238684063	2521	-58.67	0.27	12	0.02	-18.00	3847.00	1290	20220615	-18.14	909	20220930	16.17	1211	-12.80	20230221	956	10.46	20230103	1270	-16.85	20220616	909	16.17	20220930	0.56	N	001520	500	1193 억	11815751	N	N	109	N	N
82	20230616	100933	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1057	3	2	0.28	34396586	32582	25.08	1056	1062	1054	1370	738	1054	1055.69	4.95	0	-11315	1076	1065	1059	1048	1042	1062	1045	1193	316	500	750	1	1	238684063	2523	-58.72	0.27	12	0.01	-18.00	3847.00	1290	20220615	-18.06	909	20220930	16.28	1211	-12.72	20230221	956	10.56	20230103	1270	-16.77	20220616	909	16.28	20220930	0.56	N	001520	500	1193 억	11815751	N	N	109	N	N
83	20230616	090652	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1056	2	2	0.19	9293598	8802	6.78	1056	1056	1054	1370	738	1054	1055.85	4.95	0	-827	1076	1065	1059	1048	1042	1062	1045	1193	316	500	750	1	1	238684063	2521	-58.67	0.27	12	0.00	-18.00	3847.00	1290	20220615	-18.14	909	20220930	16.17	1211	-12.80	20230221	956	10.46	20230103	1270	-16.85	20220616	909	16.17	20220930	0.56	N	001520	500	1193 억	11815751	N	N	109	N	N
84	20230615	150405	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1056	-4	5	-0.38	134680897	127211	29.14	1060	1070	1053	1378	742	1060	1058.72	4.96	0	-17632	1087	1073	1066	1052	1045	1070	1049	1193	318	500	760	1	1	238684063	2521	-58.67	0.27	12	0.05	-18.00	3847.00	1290	20220615	-18.14	909	20220930	16.17	1211	-12.80	20230221	956	10.46	20230103	1290	-18.14	20220615	909	16.17	20220930	0.55	N	001520	500	1193 억	11834288	N	N	150	N	N
85	20230615	140620	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1059	-1	5	-0.09	100625131	94984	21.76	1060	1070	1054	1378	742	1060	1059.39	4.96	0	-14394	1087	1073	1066	1052	1045	1070	1049	1193	318	500	760	1	1	238684063	2528	-58.83	0.28	12	0.04	-18.00	3847.00	1290	20220615	-17.91	909	20220930	16.50	1211	-12.55	20230221	956	10.77	20230103	1290	-17.91	20220615	909	16.50	20220930	0.55	N	001520	500	1193 억	11834288	N	N	150	N	N
86	20230615	130850	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1059	-1	5	-0.09	97834243	92345	21.15	1060	1070	1054	1378	742	1060	1059.44	4.96	0	-13770	1087	1073	1066	1052	1045	1070	1049	1193	318	500	760	1	1	238684063	2528	-58.83	0.28	12	0.04	-18.00	3847.00	1290	20220615	-17.91	909	20220930	16.50	1211	-12.55	20230221	956	10.77	20230103	1290	-17.91	20220615	909	16.50	20220930	0.55	N	001520	500	1193 억	11834288	N	N	150	N	N
87	20230615	120756	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1060	0	3	0.00	93493542	88251	20.21	1060	1070	1054	1378	742	1060	1059.40	4.96	0	-10739	1087	1073	1066	1052	1045	1070	1049	1193	318	500	760	1	1	238684063	2530	-58.89	0.28	12	0.04	-18.00	3847.00	1290	20220615	-17.83	909	20220930	16.61	1211	-12.47	20230221	956	10.88	20230103	1290	-17.83	20220615	909	16.61	20220930	0.55	N	001520	500	1193 억	11834288	N	N	150	N	N
88	20230615	110437	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1060	0	3	0.00	38114212	35817	8.20	1060	1070	1060	1378	742	1060	1064.14	4.96	0	-5281	1087	1073	1066	1052	1045	1070	1049	1193	318	500	760	1	1	238684063	2530	-58.89	0.28	12	0.02	-18.00	3847.00	1290	20220615	-17.83	909	20220930	16.61	1211	-12.47	20230221	956	10.88	20230103	1290	-17.83	20220615	909	16.61	20220930	0.55	N	001520	500	1193 억	11834288	N	N	150	N	N
89	20230611	184746	57	100.00	KOSPI	비금속광물	N	N	N	N	N	1078	20	2	1.89	211213142	196249	192.19	1060	1081	1060	1375	741	1058	1076.25	4.98	-14967	-12788	1069	1063	1059	1053	1049	1061	1051	1193	317	500	760	1	1	238684063	2573	-59.89	0.28	12	0.08	-18.00	3847.00	1385	20220608	-22.17	909	20220930	18.59	1211	-10.98	20230221	956	12.76	20230103	1375	-21.60	20220609	909	18.59	20220930	0.54	N	001520	500	1193 억	11888672	N	N	101	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History