KissMeData/008870/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

40 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	160227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	90700	-1600	5	-1.73	267306800	2956	133.51	91200	92200	89700	119900	64700	92300	90426.52	0.66	0	696	98100	95200	93100	90200	88100	94150	89150	50	27600	5000	59070	100	1	1000000	907	-6.86	1.02	09	0.30	-13226.00	89231.00	147000	20230414	-38.30	53500	20221012	69.53	147000	-38.30	20230414	88400	2.60	20230213	147000	-38.30	20230414	53500	69.53	20221012	1.51	N	008870	5000	50 억	6585	N	N	0	N	N
3	20230630	150227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	90500	-1800	5	-1.95	261410800	2891	130.58	91200	92200	89700	119900	64700	92300	90422.28	0.66	0	692	98100	95200	93100	90200	88100	94150	89150	50	27600	5000	59070	100	1	1000000	905	-6.84	1.01	09	0.29	-13226.00	89231.00	147000	20230414	-38.44	53500	20221012	69.16	147000	-38.44	20230414	88400	2.38	20230213	147000	-38.44	20230414	53500	69.16	20221012	1.51	N	008870	5000	50 억	6585	N	N	0	N	N
4	20230630	140228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91000	-1300	5	-1.41	235059900	2601	117.48	91200	92200	89700	119900	64700	92300	90372.90	0.66	0	531	98100	95200	93100	90200	88100	94150	89150	50	27600	5000	59070	100	1	1000000	910	-6.88	1.02	09	0.26	-13226.00	89231.00	147000	20230414	-38.10	53500	20221012	70.09	147000	-38.10	20230414	88400	2.94	20230213	147000	-38.10	20230414	53500	70.09	20221012	1.51	N	008870	5000	50 억	6585	N	N	0	N	N
5	20230630	130228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91100	-1200	5	-1.30	215321900	2384	107.68	91200	92200	89700	119900	64700	92300	90319.59	0.66	0	409	98100	95200	93100	90200	88100	94150	89150	50	27600	5000	59070	100	1	1000000	911	-6.89	1.02	09	0.24	-13226.00	89231.00	147000	20230414	-38.03	53500	20221012	70.28	147000	-38.03	20230414	88400	3.05	20230213	147000	-38.03	20230414	53500	70.28	20221012	1.51	N	008870	5000	50 억	6585	N	N	0	N	N
6	20230630	120226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91600	-700	5	-0.76	212950300	2358	106.50	91200	92200	89700	119900	64700	92300	90309.71	0.66	0	414	98100	95200	93100	90200	88100	94150	89150	50	27600	5000	59070	100	1	1000000	916	-6.93	1.03	09	0.24	-13226.00	89231.00	147000	20230414	-37.69	53500	20221012	71.21	147000	-37.69	20230414	88400	3.62	20230213	147000	-37.69	20230414	53500	71.21	20221012	1.51	N	008870	5000	50 억	6585	N	N	0	N	N
7	20230630	110227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91300	-1000	5	-1.08	199710000	2213	99.95	91200	92200	89700	119900	64700	92300	90244.01	0.66	0	333	98100	95200	93100	90200	88100	94150	89150	50	27600	5000	59070	100	1	1000000	913	-6.90	1.02	09	0.22	-13226.00	89231.00	147000	20230414	-37.89	53500	20221012	70.65	147000	-37.89	20230414	88400	3.28	20230213	147000	-37.89	20230414	53500	70.65	20221012	1.51	N	008870	5000	50 억	6585	N	N	0	N	N
8	20230630	100227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	90400	-1900	5	-2.06	176122500	1954	88.26	91200	92200	89700	119900	64700	92300	90134.34	0.66	0	286	98100	95200	93100	90200	88100	94150	89150	50	27600	5000	59070	100	1	1000000	904	-6.84	1.01	09	0.20	-13226.00	89231.00	147000	20230414	-38.50	53500	20221012	68.97	147000	-38.50	20230414	88400	2.26	20230213	147000	-38.50	20230414	53500	68.97	20221012	1.51	N	008870	5000	50 억	6585	N	N	0	N	N
9	20230630	090228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92000	-300	5	-0.33	2646400	29	1.31	91200	92000	91200	119900	64700	92300	91255.17	0.66	0	4	98100	95200	93100	90200	88100	94150	89150	50	27600	5000	59070	100	1	1000000	920	-6.96	1.03	09	0.00	-13226.00	89231.00	147000	20230414	-37.41	53500	20221012	71.96	147000	-37.41	20230414	88400	4.07	20230213	147000	-37.41	20230414	53500	71.96	20221012	1.51	N	008870	5000	50 억	6585	N	N	0	N	N
10	20230629	160227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92300	-2100	5	-2.22	204523400	2214	121.58	94400	96000	91000	122700	66100	94400	92377.40	0.72	0	-447	96800	95600	94300	93100	91800	96200	93700	50	28300	5000	60410	100	1	1000000	923	-6.98	1.03	09	0.22	-13226.00	89231.00	147000	20230414	-37.21	53500	20221012	72.52	147000	-37.21	20230414	88400	4.41	20230213	147000	-37.21	20230414	53500	72.52	20221012	1.51	N	008870	5000	50 억	7161	N	N	0	N	N
11	20230629	150225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91400	-3000	5	-3.18	176440800	1908	104.78	94400	96000	91400	122700	66100	94400	92474.21	0.72	0	-405	96800	95600	94300	93100	91800	96200	93700	50	28300	5000	60410	100	1	1000000	914	-6.91	1.02	09	0.19	-13226.00	89231.00	147000	20230414	-37.82	53500	20221012	70.84	147000	-37.82	20230414	88400	3.39	20230213	147000	-37.82	20230414	53500	70.84	20221012	1.51	N	008870	5000	50 억	7161	N	N	0	N	N
12	20230629	140225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92100	-2300	5	-2.44	156624600	1692	92.92	94400	96000	91800	122700	66100	94400	92567.73	0.72	0	-357	96800	95600	94300	93100	91800	96200	93700	50	28300	5000	60410	100	1	1000000	921	-6.96	1.03	09	0.17	-13226.00	89231.00	147000	20230414	-37.35	53500	20221012	72.15	147000	-37.35	20230414	88400	4.19	20230213	147000	-37.35	20230414	53500	72.15	20221012	1.51	N	008870	5000	50 억	7161	N	N	0	N	N
13	20230629	130225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92500	-1900	5	-2.01	112016100	1207	66.28	94400	96000	91800	122700	66100	94400	92805.39	0.72	0	-325	96800	95600	94300	93100	91800	96200	93700	50	28300	5000	60410	100	1	1000000	925	-6.99	1.04	09	0.12	-13226.00	89231.00	147000	20230414	-37.07	53500	20221012	72.90	147000	-37.07	20230414	88400	4.64	20230213	147000	-37.07	20230414	53500	72.90	20221012	1.51	N	008870	5000	50 억	7161	N	N	0	N	N
14	20230629	120226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92100	-2300	5	-2.44	96550500	1039	57.06	94400	96000	91800	122700	66100	94400	92926.37	0.72	0	-311	96800	95600	94300	93100	91800	96200	93700	50	28300	5000	60410	100	1	1000000	921	-6.96	1.03	09	0.10	-13226.00	89231.00	147000	20230414	-37.35	53500	20221012	72.15	147000	-37.35	20230414	88400	4.19	20230213	147000	-37.35	20230414	53500	72.15	20221012	1.51	N	008870	5000	50 억	7161	N	N	0	N	N
15	20230629	110226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92100	-2300	5	-2.44	70186700	753	41.35	94400	96000	92100	122700	66100	94400	93209.43	0.72	0	-266	96800	95600	94300	93100	91800	96200	93700	50	28300	5000	60410	100	1	1000000	921	-6.96	1.03	09	0.08	-13226.00	89231.00	147000	20230414	-37.35	53500	20221012	72.15	147000	-37.35	20230414	88400	4.19	20230213	147000	-37.35	20230414	53500	72.15	20221012	1.51	N	008870	5000	50 억	7161	N	N	0	N	N
16	20230629	100227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94000	-400	5	-0.42	26022100	277	15.21	94400	96000	93200	122700	66100	94400	93942.60	0.72	0	-71	96800	95600	94300	93100	91800	96200	93700	50	28300	5000	60410	100	1	1000000	940	-7.11	1.05	09	0.03	-13226.00	89231.00	147000	20230414	-36.05	53500	20221012	75.70	147000	-36.05	20230414	88400	6.33	20230213	147000	-36.05	20230414	53500	75.70	20221012	1.51	N	008870	5000	50 억	7161	N	N	0	N	N
17	20230629	090226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96000	1600	2	1.69	2172800	23	1.26	94400	96000	94400	122700	66100	94400	94469.57	0.72	0	-19	96800	95600	94300	93100	91800	96200	93700	50	28300	5000	60410	100	1	1000000	960	-7.26	1.08	09	0.00	-13226.00	89231.00	147000	20230414	-34.69	53500	20221012	79.44	147000	-34.69	20230414	88400	8.60	20230213	147000	-34.69	20230414	53500	79.44	20221012	1.51	N	008870	5000	50 억	7161	N	N	0	N	N
18	20230628	160225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94400	0	3	0.00	171711500	1820	53.22	94200	95500	93000	122700	66100	94400	94346.98	0.71	0	41	99400	96900	95000	92500	90600	98150	93750	50	28300	5000	60410	100	1	1000000	944	-7.14	1.06	09	0.18	-13226.00	89231.00	147000	20230414	-35.78	53500	20221012	76.45	147000	-35.78	20230414	88400	6.79	20230213	147000	-35.78	20230414	53500	76.45	20221012	1.51	N	008870	5000	50 억	7112	N	N	0	N	N
19	20230628	150226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94700	300	2	0.32	164834500	1747	51.08	94200	95500	93000	122700	66100	94400	94352.89	0.71	0	47	99400	96900	95000	92500	90600	98150	93750	50	28300	5000	60410	100	1	1000000	947	-7.16	1.06	09	0.17	-13226.00	89231.00	147000	20230414	-35.58	53500	20221012	77.01	147000	-35.58	20230414	88400	7.13	20230213	147000	-35.58	20230414	53500	77.01	20221012	1.51	N	008870	5000	50 억	7112	N	N	0	N	N
20	20230628	140225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95300	900	2	0.95	130790100	1387	40.56	94200	95500	93000	122700	66100	94400	94297.12	0.71	0	-36	99400	96900	95000	92500	90600	98150	93750	50	28300	5000	60410	100	1	1000000	953	-7.21	1.07	09	0.14	-13226.00	89231.00	147000	20230414	-35.17	53500	20221012	78.13	147000	-35.17	20230414	88400	7.81	20230213	147000	-35.17	20230414	53500	78.13	20221012	1.51	N	008870	5000	50 억	7112	N	N	0	N	N
21	20230628	130224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94900	500	2	0.53	96630200	1027	30.03	94200	95500	93000	122700	66100	94400	94089.78	0.71	0	-5	99400	96900	95000	92500	90600	98150	93750	50	28300	5000	60410	100	1	1000000	949	-7.18	1.06	09	0.10	-13226.00	89231.00	147000	20230414	-35.44	53500	20221012	77.38	147000	-35.44	20230414	88400	7.35	20230213	147000	-35.44	20230414	53500	77.38	20221012	1.51	N	008870	5000	50 억	7112	N	N	0	N	N
22	20230628	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94900	500	2	0.53	91126100	969	28.33	94200	95500	93000	122700	66100	94400	94041.38	0.71	0	1	99400	96900	95000	92500	90600	98150	93750	50	28300	5000	60410	100	1	1000000	949	-7.18	1.06	09	0.10	-13226.00	89231.00	147000	20230414	-35.44	53500	20221012	77.38	147000	-35.44	20230414	88400	7.35	20230213	147000	-35.44	20230414	53500	77.38	20221012	1.51	N	008870	5000	50 억	7112	N	N	0	N	N
23	20230628	110226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95100	700	2	0.74	83083800	884	25.85	94200	95500	93000	122700	66100	94400	93986.20	0.71	0	29	99400	96900	95000	92500	90600	98150	93750	50	28300	5000	60410	100	1	1000000	951	-7.19	1.07	09	0.09	-13226.00	89231.00	147000	20230414	-35.31	53500	20221012	77.76	147000	-35.31	20230414	88400	7.58	20230213	147000	-35.31	20230414	53500	77.76	20221012	1.51	N	008870	5000	50 억	7112	N	N	0	N	N
24	20230628	100225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93800	-600	5	-0.64	45037900	482	14.09	94200	94900	93000	122700	66100	94400	93439.63	0.71	0	-63	99400	96900	95000	92500	90600	98150	93750	50	28300	5000	60410	100	1	1000000	938	-7.09	1.05	09	0.05	-13226.00	89231.00	147000	20230414	-36.19	53500	20221012	75.33	147000	-36.19	20230414	88400	6.11	20230213	147000	-36.19	20230414	53500	75.33	20221012	1.51	N	008870	5000	50 억	7112	N	N	0	N	N
25	20230628	090225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94200	-200	5	-0.21	2261500	24	0.70	94200	94900	94200	122700	66100	94400	94229.17	0.71	0	0	99400	96900	95000	92500	90600	98150	93750	50	28300	5000	60410	100	1	1000000	942	-7.12	1.06	09	0.00	-13226.00	89231.00	147000	20230414	-35.92	53500	20221012	76.07	147000	-35.92	20230414	88400	6.56	20230213	147000	-35.92	20230414	53500	76.07	20221012	1.51	N	008870	5000	50 억	7112	N	N	0	N	N
26	20230627	160225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94400	-700	5	-0.74	321263700	3356	124.76	94200	97500	93100	123600	66600	95100	95728.16	0.71	0	-340	98500	96800	93700	92000	88900	97650	92850	50	28500	5000	60860	100	1	1000000	944	-7.14	1.06	09	0.34	-13226.00	89231.00	147000	20230414	-35.78	53500	20221012	76.45	147000	-35.78	20230414	88400	6.79	20230213	147000	-35.78	20230414	53500	76.45	20221012	1.57	N	008870	5000	50 억	7108	N	N	0	N	N
27	20230627	150226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95100	0	3	0.00	316258000	3303	122.79	94200	97500	93100	123600	66600	95100	95748.71	0.71	0	-329	98500	96800	93700	92000	88900	97650	92850	50	28500	5000	60860	100	1	1000000	951	-7.19	1.07	09	0.33	-13226.00	89231.00	147000	20230414	-35.31	53500	20221012	77.76	147000	-35.31	20230414	88400	7.58	20230213	147000	-35.31	20230414	53500	77.76	20221012	1.57	N	008870	5000	50 억	7108	N	N	0	N	N
28	20230627	140228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95500	400	2	0.42	311689700	3255	121.00	94200	97500	93100	123600	66600	95100	95757.20	0.71	0	-293	98500	96800	93700	92000	88900	97650	92850	50	28500	5000	60860	100	1	1000000	955	-7.22	1.07	09	0.33	-13226.00	89231.00	147000	20230414	-35.03	53500	20221012	78.50	147000	-35.03	20230414	88400	8.03	20230213	147000	-35.03	20230414	53500	78.50	20221012	1.57	N	008870	5000	50 억	7108	N	N	0	N	N
29	20230627	130229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96000	900	2	0.95	283328300	2957	109.93	94200	97500	93100	123600	66600	95100	95816.13	0.71	0	-106	98500	96800	93700	92000	88900	97650	92850	50	28500	5000	60860	100	1	1000000	960	-7.26	1.08	09	0.30	-13226.00	89231.00	147000	20230414	-34.69	53500	20221012	79.44	147000	-34.69	20230414	88400	8.60	20230213	147000	-34.69	20230414	53500	79.44	20221012	1.57	N	008870	5000	50 억	7108	N	N	0	N	N
30	20230627	120229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95900	800	2	0.84	236954000	2472	91.90	94200	97500	93100	123600	66600	95100	95855.18	0.71	0	-49	98500	96800	93700	92000	88900	97650	92850	50	28500	5000	60860	100	1	1000000	959	-7.25	1.07	09	0.25	-13226.00	89231.00	147000	20230414	-34.76	53500	20221012	79.25	147000	-34.76	20230414	88400	8.48	20230213	147000	-34.76	20230414	53500	79.25	20221012	1.57	N	008870	5000	50 억	7108	N	N	0	N	N
31	20230627	110228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96300	1200	2	1.26	227101300	2369	88.07	94200	97500	93100	123600	66600	95100	95863.78	0.71	0	-57	98500	96800	93700	92000	88900	97650	92850	50	28500	5000	60860	100	1	1000000	963	-7.28	1.08	09	0.24	-13226.00	89231.00	147000	20230414	-34.49	53500	20221012	80.00	147000	-34.49	20230414	88400	8.94	20230213	147000	-34.49	20230414	53500	80.00	20221012	1.57	N	008870	5000	50 억	7108	N	N	0	N	N
32	20230627	100224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	97300	2200	2	2.31	158310400	1656	61.56	94200	97500	93100	123600	66600	95100	95598.07	0.71	0	-6	98500	96800	93700	92000	88900	97650	92850	50	28500	5000	60860	100	1	1000000	973	-7.36	1.09	09	0.17	-13226.00	89231.00	147000	20230414	-33.81	53500	20221012	81.87	147000	-33.81	20230414	88400	10.07	20230213	147000	-33.81	20230414	53500	81.87	20221012	1.57	N	008870	5000	50 억	7108	N	N	0	N	N
33	20230627	090225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95400	300	2	0.32	4511100	48	1.78	94200	95400	93700	123600	66600	95100	93981.25	0.71	0	0	98500	96800	93700	92000	88900	97650	92850	50	28500	5000	60860	100	1	1000000	954	-7.21	1.07	09	0.00	-13226.00	89231.00	147000	20230414	-35.10	53500	20221012	78.32	147000	-35.10	20230414	88400	7.92	20230213	147000	-35.10	20230414	53500	78.32	20221012	1.57	N	008870	5000	50 억	7108	N	N	0	N	N
34	20230626	160225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95100	4100	2	4.51	243337500	2610	102.03	92000	95400	90600	118300	63700	91000	93147.48	0.71	0	-54	95533	93266	91433	89166	87333	92350	88250	50	27300	5000	58240	100	1	1000000	951	-7.19	1.07	09	0.26	-13226.00	89231.00	147000	20230414	-35.31	53500	20221012	77.76	147000	-35.31	20230414	88400	7.58	20230213	147000	-35.31	20230414	53500	77.76	20221012	1.62	N	008870	5000	50 억	7099	N	N	2	N	N
35	20230626	150226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94600	3600	2	3.96	216410900	2326	90.93	92000	95400	90600	118300	63700	91000	93039.94	0.71	0	-53	95533	93266	91433	89166	87333	92350	88250	50	27300	5000	58240	100	1	1000000	946	-7.15	1.06	09	0.23	-13226.00	89231.00	147000	20230414	-35.65	53500	20221012	76.82	147000	-35.65	20230414	88400	7.01	20230213	147000	-35.65	20230414	53500	76.82	20221012	1.62	N	008870	5000	50 억	7099	N	N	2	N	N
36	20230626	140226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92800	1800	2	1.98	134804100	1461	57.11	92000	93700	90600	118300	63700	91000	92268.38	0.71	0	-150	95533	93266	91433	89166	87333	92350	88250	50	27300	5000	58240	100	1	1000000	928	-7.02	1.04	09	0.15	-13226.00	89231.00	147000	20230414	-36.87	53500	20221012	73.46	147000	-36.87	20230414	88400	4.98	20230213	147000	-36.87	20230414	53500	73.46	20221012	1.62	N	008870	5000	50 억	7099	N	N	2	N	N
37	20230626	130226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92500	1500	2	1.65	122978000	1333	52.11	92000	93700	90600	118300	63700	91000	92256.56	0.71	0	-195	95533	93266	91433	89166	87333	92350	88250	50	27300	5000	58240	100	1	1000000	925	-6.99	1.04	09	0.13	-13226.00	89231.00	147000	20230414	-37.07	53500	20221012	72.90	147000	-37.07	20230414	88400	4.64	20230213	147000	-37.07	20230414	53500	72.90	20221012	1.62	N	008870	5000	50 억	7099	N	N	2	N	N
38	20230626	120225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92900	1900	2	2.09	100146300	1085	42.42	92000	93700	90600	118300	63700	91000	92300.74	0.71	0	-105	95533	93266	91433	89166	87333	92350	88250	50	27300	5000	58240	100	1	1000000	929	-7.02	1.04	09	0.11	-13226.00	89231.00	147000	20230414	-36.80	53500	20221012	73.64	147000	-36.80	20230414	88400	5.09	20230213	147000	-36.80	20230414	53500	73.64	20221012	1.62	N	008870	5000	50 억	7099	N	N	2	N	N
39	20230626	110225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93000	2000	2	2.20	74120700	803	31.39	92000	93700	90600	118300	63700	91000	92304.73	0.71	0	-101	95533	93266	91433	89166	87333	92350	88250	50	27300	5000	58240	100	1	1000000	930	-7.03	1.04	09	0.08	-13226.00	89231.00	147000	20230414	-36.73	53500	20221012	73.83	147000	-36.73	20230414	88400	5.20	20230213	147000	-36.73	20230414	53500	73.83	20221012	1.62	N	008870	5000	50 억	7099	N	N	2	N	N
40	20230626	100225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93000	2000	2	2.20	69384400	752	29.40	92000	93700	90600	118300	63700	91000	92266.49	0.71	0	-88	95533	93266	91433	89166	87333	92350	88250	50	27300	5000	58240	100	1	1000000	930	-7.03	1.04	09	0.08	-13226.00	89231.00	147000	20230414	-36.73	53500	20221012	73.83	147000	-36.73	20230414	88400	5.20	20230213	147000	-36.73	20230414	53500	73.83	20221012	1.62	N	008870	5000	50 억	7099	N	N	2	N	N
41	20230626	090224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92000	1000	2	1.10	920000	10	0.39	92000	92000	92000	118300	63700	91000	92000.00	0.71	0	-1	95533	93266	91433	89166	87333	92350	88250	50	27300	5000	58240	100	1	1000000	920	-6.96	1.03	09	0.00	-13226.00	89231.00	147000	20230414	-37.41	53500	20221012	71.96	147000	-37.41	20230414	88400	4.07	20230213	147000	-37.41	20230414	53500	71.96	20221012	1.62	N	008870	5000	50 억	7099	N	N	2	N	N
42	20230623	152900	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91000	-800	5	-0.87	226922200	2506	156.23	93700	93700	89600	119300	64300	91800	90551.56	0.72	0	66	94400	93100	91700	90400	89000	93750	91050	50	27500	5000	58750	100	1	1000000	910	-6.88	1.02	09	0.25	-13226.00	89231.00	147000	20230414	-38.10	53500	20221012	70.09	147000	-38.10	20230414	88400	2.94	20230213	147000	-38.10	20230414	53500	70.09	20221012	1.61	N	008870	5000	50 억	7169	N	N	2	N	N
43	20230623	140205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	90700	-1100	5	-1.20	200041000	2210	137.78	93700	93700	89600	119300	64300	91800	90516.29	0.72	0	126	94400	93100	91700	90400	89000	93750	91050	50	27500	5000	58750	100	1	1000000	907	-6.86	1.02	09	0.22	-13226.00	89231.00	147000	20230414	-38.30	53500	20221012	69.53	147000	-38.30	20230414	88400	2.60	20230213	147000	-38.30	20230414	53500	69.53	20221012	1.61	N	008870	5000	50 억	7169	N	N	2	N	N
44	20230622	160944	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91800	800	2	0.88	145585300	1599	116.38	91000	93000	90300	118300	63700	91000	91042.98	0.70	0	202	93000	92000	91200	90200	89400	91600	89800	50	27300	5000	58240	100	1	1000000	918	-6.94	1.03	09	0.16	-13226.00	89231.00	147000	20230414	-37.55	53500	20221012	71.59	147000	-37.55	20230414	88400	3.85	20230213	147000	-37.55	20230414	53500	71.59	20221012	1.63	N	008870	5000	50 억	7022	N	N	2	N	N
45	20230622	150510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	90800	-200	5	-0.22	132752100	1458	106.11	91000	93000	90300	118300	63700	91000	91050.82	0.70	0	185	93000	92000	91200	90200	89400	91600	89800	50	27300	5000	58240	100	1	1000000	908	-6.87	1.02	09	0.15	-13226.00	89231.00	147000	20230414	-38.23	53500	20221012	69.72	147000	-38.23	20230414	88400	2.71	20230213	147000	-38.23	20230414	53500	69.72	20221012	1.63	N	008870	5000	50 억	7022	N	N	18	N	N
46	20230622	140905	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91200	200	2	0.22	98867800	1084	78.89	91000	93000	90600	118300	63700	91000	91206.46	0.70	0	121	93000	92000	91200	90200	89400	91600	89800	50	27300	5000	58240	100	1	1000000	912	-6.90	1.02	09	0.11	-13226.00	89231.00	147000	20230414	-37.96	53500	20221012	70.47	147000	-37.96	20230414	88400	3.17	20230213	147000	-37.96	20230414	53500	70.47	20221012	1.63	N	008870	5000	50 억	7022	N	N	18	N	N
47	20230622	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91200	200	2	0.22	60745300	664	48.33	91000	93000	90700	118300	63700	91000	91483.89	0.70	0	30	93000	92000	91200	90200	89400	91600	89800	50	27300	5000	58240	100	1	1000000	912	-6.90	1.02	09	0.07	-13226.00	89231.00	147000	20230414	-37.96	53500	20221012	70.47	147000	-37.96	20230414	88400	3.17	20230213	147000	-37.96	20230414	53500	70.47	20221012	1.63	N	008870	5000	50 억	7022	N	N	18	N	N
48	20230622	120947	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91500	500	2	0.55	40061700	437	31.80	91000	93000	90700	118300	63700	91000	91674.37	0.70	0	7	93000	92000	91200	90200	89400	91600	89800	50	27300	5000	58240	100	1	1000000	915	-6.92	1.03	09	0.04	-13226.00	89231.00	147000	20230414	-37.76	53500	20221012	71.03	147000	-37.76	20230414	88400	3.51	20230213	147000	-37.76	20230414	53500	71.03	20221012	1.63	N	008870	5000	50 억	7022	N	N	18	N	N
49	20230622	110328	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91800	800	2	0.88	26339500	287	20.89	91000	93000	90700	118300	63700	91000	91775.26	0.70	0	-8	93000	92000	91200	90200	89400	91600	89800	50	27300	5000	58240	100	1	1000000	918	-6.94	1.03	09	0.03	-13226.00	89231.00	147000	20230414	-37.55	53500	20221012	71.59	147000	-37.55	20230414	88400	3.85	20230213	147000	-37.55	20230414	53500	71.59	20221012	1.63	N	008870	5000	50 억	7022	N	N	18	N	N
50	20230622	100625	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91700	700	2	0.77	22230700	242	17.61	91000	93000	90700	118300	63700	91000	91862.40	0.70	0	-11	93000	92000	91200	90200	89400	91600	89800	50	27300	5000	58240	100	1	1000000	917	-6.93	1.03	09	0.02	-13226.00	89231.00	147000	20230414	-37.62	53500	20221012	71.40	147000	-37.62	20230414	88400	3.73	20230213	147000	-37.62	20230414	53500	71.40	20221012	1.63	N	008870	5000	50 억	7022	N	N	18	N	N
51	20230622	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91000	0	3	0.00	0	0	0.00	0	0	0	118300	63700	91000	0.00	0.70	0	0	93000	92000	91200	90200	89400	91600	89800	50	27300	5000	58240	100	1	1000000	910	-6.88	1.02	09	0.00	-13226.00	89231.00	147000	20230414	-38.10	53500	20221012	70.09	147000	-38.10	20230414	88400	2.94	20230213	147000	-38.10	20230414	53500	70.09	20221012	1.63	N	008870	5000	50 억	7022	N	N	18	N	N
52	20230621	160555	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91000	-1000	5	-1.09	125186000	1374	102.23	91600	92200	90400	119600	64400	92000	91110.79	0.73	0	-273	94866	93432	92166	90732	89466	94150	91450	50	27600	5000	58880	100	1	1000000	910	-6.88	1.02	09	0.14	-13226.00	89231.00	147000	20230414	-38.10	53500	20221012	70.09	147000	-38.10	20230414	88400	2.94	20230213	147000	-38.10	20230414	53500	70.09	20221012	1.78	N	008870	5000	50 억	7306	N	N	18	N	N
53	20230621	150127	57	100.00	KOSPI	비금속광물	N	N	N	N	N	90800	-1200	5	-1.30	110664400	1214	90.33	91600	92200	90400	119600	64400	92000	91156.84	0.73	0	-305	94866	93432	92166	90732	89466	94150	91450	50	27600	5000	58880	100	1	1000000	908	-6.87	1.02	09	0.12	-13226.00	89231.00	147000	20230414	-38.23	53500	20221012	69.72	147000	-38.23	20230414	88400	2.71	20230213	147000	-38.23	20230414	53500	69.72	20221012	1.78	N	008870	5000	50 억	7306	N	N	0	N	N
54	20230621	140657	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91500	-500	5	-0.54	95295800	1045	77.75	91600	92200	90700	119600	64400	92000	91192.15	0.73	0	-247	94866	93432	92166	90732	89466	94150	91450	50	27600	5000	58880	100	1	1000000	915	-6.92	1.03	09	0.10	-13226.00	89231.00	147000	20230414	-37.76	53500	20221012	71.03	147000	-37.76	20230414	88400	3.51	20230213	147000	-37.76	20230414	53500	71.03	20221012	1.78	N	008870	5000	50 억	7306	N	N	0	N	N
55	20230621	130814	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91500	-500	5	-0.54	56310400	616	45.83	91600	92200	90800	119600	64400	92000	91412.99	0.73	0	-250	94866	93432	92166	90732	89466	94150	91450	50	27600	5000	58880	100	1	1000000	915	-6.92	1.03	09	0.06	-13226.00	89231.00	147000	20230414	-37.76	53500	20221012	71.03	147000	-37.76	20230414	88400	3.51	20230213	147000	-37.76	20230414	53500	71.03	20221012	1.78	N	008870	5000	50 억	7306	N	N	0	N	N
56	20230621	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91500	-500	5	-0.54	55032900	602	44.79	91600	92200	90800	119600	64400	92000	91416.78	0.73	0	-246	94866	93432	92166	90732	89466	94150	91450	50	27600	5000	58880	100	1	1000000	915	-6.92	1.03	09	0.06	-13226.00	89231.00	147000	20230414	-37.76	53500	20221012	71.03	147000	-37.76	20230414	88400	3.51	20230213	147000	-37.76	20230414	53500	71.03	20221012	1.78	N	008870	5000	50 억	7306	N	N	0	N	N
57	20230621	110408	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91700	-300	5	-0.33	47814600	523	38.91	91600	92200	90800	119600	64400	92000	91423.71	0.73	0	-196	94866	93432	92166	90732	89466	94150	91450	50	27600	5000	58880	100	1	1000000	917	-6.93	1.03	09	0.05	-13226.00	89231.00	147000	20230414	-37.62	53500	20221012	71.40	147000	-37.62	20230414	88400	3.73	20230213	147000	-37.62	20230414	53500	71.40	20221012	1.78	N	008870	5000	50 억	7306	N	N	0	N	N
58	20230621	100736	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91800	-200	5	-0.22	34878700	381	28.35	91600	92200	90800	119600	64400	92000	91545.14	0.73	0	-196	94866	93432	92166	90732	89466	94150	91450	50	27600	5000	58880	100	1	1000000	918	-6.94	1.03	09	0.04	-13226.00	89231.00	147000	20230414	-37.55	53500	20221012	71.59	147000	-37.55	20230414	88400	3.85	20230213	147000	-37.55	20230414	53500	71.59	20221012	1.78	N	008870	5000	50 억	7306	N	N	0	N	N
59	20230621	090257	57	100.00	KOSPI	비금속광물	N	N	N	N	N	91900	-100	5	-0.11	2107100	23	1.71	91600	91900	91600	119600	64400	92000	91613.04	0.73	0	-22	94866	93432	92166	90732	89466	94150	91450	50	27600	5000	58880	100	1	1000000	919	-6.95	1.03	09	0.00	-13226.00	89231.00	147000	20230414	-37.48	53500	20221012	71.78	147000	-37.48	20230414	88400	3.96	20230213	147000	-37.48	20230414	53500	71.78	20221012	1.78	N	008870	5000	50 억	7306	N	N	0	N	N
60	20230620	160612	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92000	-500	5	-0.54	124086500	1344	21.73	91300	93600	90900	120200	64800	92500	92326.75	0.74	0	-87	99633	96066	93433	89866	87233	94750	88550	50	27700	5000	59200	100	1	1000000	920	-6.96	1.03	09	0.13	-13226.00	89231.00	147000	20230414	-37.41	53500	20221012	71.96	147000	-37.41	20230414	88400	4.07	20230213	147000	-37.41	20230414	53500	71.96	20221012	2.04	N	008870	5000	50 억	7359	N	N	1	N	N
61	20230620	150843	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92000	-500	5	-0.54	110116600	1192	19.27	91300	93600	90900	120200	64800	92500	92379.70	0.74	0	-63	99633	96066	93433	89866	87233	94750	88550	50	27700	5000	59200	100	1	1000000	920	-6.96	1.03	09	0.12	-13226.00	89231.00	147000	20230414	-37.41	53500	20221012	71.96	147000	-37.41	20230414	88400	4.07	20230213	147000	-37.41	20230414	53500	71.96	20221012	2.04	N	008870	5000	50 억	7359	N	N	1	N	N
62	20230620	140412	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92500	0	3	0.00	85881600	927	14.99	91300	93600	91300	120200	64800	92500	92644.66	0.74	0	-34	99633	96066	93433	89866	87233	94750	88550	50	27700	5000	59200	100	1	1000000	925	-6.99	1.04	09	0.09	-13226.00	89231.00	147000	20230414	-37.07	53500	20221012	72.90	147000	-37.07	20230414	88400	4.64	20230213	147000	-37.07	20230414	53500	72.90	20221012	2.04	N	008870	5000	50 억	7359	N	N	1	N	N
63	20230620	130144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92800	300	2	0.32	77582500	837	13.53	91300	93600	91300	120200	64800	92500	92691.16	0.74	0	-16	99633	96066	93433	89866	87233	94750	88550	50	27700	5000	59200	100	1	1000000	928	-7.02	1.04	09	0.08	-13226.00	89231.00	147000	20230414	-36.87	53500	20221012	73.46	147000	-36.87	20230414	88400	4.98	20230213	147000	-36.87	20230414	53500	73.46	20221012	2.04	N	008870	5000	50 억	7359	N	N	1	N	N
64	20230620	120805	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92900	400	2	0.43	66753400	720	11.64	91300	93600	91300	120200	64800	92500	92713.06	0.74	0	20	99633	96066	93433	89866	87233	94750	88550	50	27700	5000	59200	100	1	1000000	929	-7.02	1.04	09	0.07	-13226.00	89231.00	147000	20230414	-36.80	53500	20221012	73.64	147000	-36.80	20230414	88400	5.09	20230213	147000	-36.80	20230414	53500	73.64	20221012	2.04	N	008870	5000	50 억	7359	N	N	1	N	N
65	20230620	110137	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93000	500	2	0.54	64348700	694	11.22	91300	93600	91300	120200	64800	92500	92721.47	0.74	0	21	99633	96066	93433	89866	87233	94750	88550	50	27700	5000	59200	100	1	1000000	930	-7.03	1.04	09	0.07	-13226.00	89231.00	147000	20230414	-36.73	53500	20221012	73.83	147000	-36.73	20230414	88400	5.20	20230213	147000	-36.73	20230414	53500	73.83	20221012	2.04	N	008870	5000	50 억	7359	N	N	1	N	N
66	20230620	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93000	500	2	0.54	46131900	498	8.05	91300	93600	91300	120200	64800	92500	92634.34	0.74	0	157	99633	96066	93433	89866	87233	94750	88550	50	27700	5000	59200	100	1	1000000	930	-7.03	1.04	09	0.05	-13226.00	89231.00	147000	20230414	-36.73	53500	20221012	73.83	147000	-36.73	20230414	88400	5.20	20230213	147000	-36.73	20230414	53500	73.83	20221012	2.04	N	008870	5000	50 억	7359	N	N	1	N	N
67	20230620	091013	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92900	400	2	0.43	8471900	92	1.49	91300	93000	91300	120200	64800	92500	92085.87	0.74	0	-10	99633	96066	93433	89866	87233	94750	88550	50	27700	5000	59200	100	1	1000000	929	-7.02	1.04	09	0.01	-13226.00	89231.00	147000	20230414	-36.80	53500	20221012	73.64	147000	-36.80	20230414	88400	5.09	20230213	147000	-36.80	20230414	53500	73.64	20221012	2.04	N	008870	5000	50 억	7359	N	N	1	N	N
68	20230619	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92500	-3300	5	-3.44	572724500	6184	131.46	97000	97000	90800	124500	67100	95800	92613.41	0.69	0	501	97933	96866	95833	94766	93733	97400	95300	50	28700	5000	61310	100	1	1000000	925	-6.99	1.04	09	0.62	-13226.00	89231.00	147000	20230414	-37.07	53500	20221012	72.90	147000	-37.07	20230414	88400	4.64	20230213	147000	-37.07	20230414	53500	72.90	20221012	2.06	N	008870	5000	50 억	6901	N	N	1	N	N
69	20230619	150515	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92700	-3100	5	-3.24	564335700	6093	129.53	97000	97000	90800	124500	67100	95800	92619.81	0.69	0	522	97933	96866	95833	94766	93733	97400	95300	50	28700	5000	61310	100	1	1000000	927	-7.01	1.04	09	0.61	-13226.00	89231.00	147000	20230414	-36.94	53500	20221012	73.27	147000	-36.94	20230414	88400	4.86	20230213	147000	-36.94	20230414	53500	73.27	20221012	2.06	N	008870	5000	50 억	6901	N	N	1	N	N
70	20230619	140942	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92000	-3800	5	-3.97	546686100	5902	125.47	97000	97000	90800	124500	67100	95800	92626.72	0.69	0	598	97933	96866	95833	94766	93733	97400	95300	50	28700	5000	61310	100	1	1000000	920	-6.96	1.03	09	0.59	-13226.00	89231.00	147000	20230414	-37.41	53500	20221012	71.96	147000	-37.41	20230414	88400	4.07	20230213	147000	-37.41	20230414	53500	71.96	20221012	2.06	N	008870	5000	50 억	6901	N	N	1	N	N
71	20230619	130146	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93300	-2500	5	-2.61	494301800	5333	113.37	97000	97000	90800	124500	67100	95800	92686.80	0.69	0	495	97933	96866	95833	94766	93733	97400	95300	50	28700	5000	61310	100	1	1000000	933	-7.05	1.05	09	0.53	-13226.00	89231.00	147000	20230414	-36.53	53500	20221012	74.39	147000	-36.53	20230414	88400	5.54	20230213	147000	-36.53	20230414	53500	74.39	20221012	2.06	N	008870	5000	50 억	6901	N	N	1	N	N
72	20230619	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	93000	-2800	5	-2.92	483050400	5212	110.80	97000	97000	90800	124500	67100	95800	92679.83	0.69	0	511	97933	96866	95833	94766	93733	97400	95300	50	28700	5000	61310	100	1	1000000	930	-7.03	1.04	09	0.52	-13226.00	89231.00	147000	20230414	-36.73	53500	20221012	73.83	147000	-36.73	20230414	88400	5.20	20230213	147000	-36.73	20230414	53500	73.83	20221012	2.06	N	008870	5000	50 억	6901	N	N	1	N	N
73	20230619	110736	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92900	-2900	5	-3.03	417266100	4504	95.75	97000	97000	90800	124500	67100	95800	92642.75	0.69	0	355	97933	96866	95833	94766	93733	97400	95300	50	28700	5000	61310	100	1	1000000	929	-7.02	1.04	09	0.45	-13226.00	89231.00	147000	20230414	-36.80	53500	20221012	73.64	147000	-36.80	20230414	88400	5.09	20230213	147000	-36.80	20230414	53500	73.64	20221012	2.06	N	008870	5000	50 억	6901	N	N	1	N	N
74	20230619	100819	57	100.00	KOSPI	비금속광물	N	N	N	N	N	92200	-3600	5	-3.76	336733400	3632	77.21	97000	97000	90800	124500	67100	95800	92712.09	0.69	0	371	97933	96866	95833	94766	93733	97400	95300	50	28700	5000	61310	100	1	1000000	922	-6.97	1.03	09	0.36	-13226.00	89231.00	147000	20230414	-37.28	53500	20221012	72.34	147000	-37.28	20230414	88400	4.30	20230213	147000	-37.28	20230414	53500	72.34	20221012	2.06	N	008870	5000	50 억	6901	N	N	1	N	N
75	20230619	090713	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95900	100	2	0.10	6880100	72	1.53	97000	97000	95500	124500	67100	95800	95553.52	0.69	0	28	97933	96866	95833	94766	93733	97400	95300	50	28700	5000	61310	100	1	1000000	959	-7.25	1.07	09	0.01	-13226.00	89231.00	147000	20230414	-34.76	53500	20221012	79.25	147000	-34.76	20230414	88400	8.48	20230213	147000	-34.76	20230414	53500	79.25	20221012	2.06	N	008870	5000	50 억	6901	N	N	1	N	N
76	20230616	160815	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95800	-200	5	-0.21	450547100	4701	140.66	95100	96900	94800	124800	67200	96000	95886.92	0.63	0	535	100600	98300	96100	93800	91600	97200	92700	50	28800	5000	61440	100	1	1000000	958	-7.24	1.07	09	0.47	-13226.00	89231.00	147000	20230414	-34.83	53500	20221012	79.07	147000	-34.83	20230414	88400	8.37	20230213	147000	-34.83	20230414	53500	79.07	20221012	2.86	N	008870	5000	50 억	6316	N	N	1	N	N
77	20230616	150728	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95600	-400	5	-0.42	205118100	2139	64.00	95100	96900	94800	124800	67200	96000	95894.39	0.63	0	529	100600	98300	96100	93800	91600	97200	92700	50	28800	5000	61440	100	1	1000000	956	-7.23	1.07	09	0.21	-13226.00	89231.00	147000	20230414	-34.97	53500	20221012	78.69	147000	-34.97	20230414	88400	8.14	20230213	147000	-34.97	20230414	53500	78.69	20221012	2.86	N	008870	5000	50 억	6316	N	N	1	N	N
78	20230616	140446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95900	-100	5	-0.10	160878400	1676	50.15	95100	96900	94800	124800	67200	96000	95989.50	0.63	0	512	100600	98300	96100	93800	91600	97200	92700	50	28800	5000	61440	100	1	1000000	959	-7.25	1.07	09	0.17	-13226.00	89231.00	147000	20230414	-34.76	53500	20221012	79.25	147000	-34.76	20230414	88400	8.48	20230213	147000	-34.76	20230414	53500	79.25	20221012	2.86	N	008870	5000	50 억	6316	N	N	1	N	N
79	20230616	130514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96500	500	2	0.52	144124800	1501	44.91	95100	96900	94800	124800	67200	96000	96019.19	0.63	0	477	100600	98300	96100	93800	91600	97200	92700	50	28800	5000	61440	100	1	1000000	965	-7.30	1.08	09	0.15	-13226.00	89231.00	147000	20230414	-34.35	53500	20221012	80.37	147000	-34.35	20230414	88400	9.16	20230213	147000	-34.35	20230414	53500	80.37	20221012	2.86	N	008870	5000	50 억	6316	N	N	1	N	N
80	20230616	120902	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96600	600	2	0.62	132281700	1378	41.23	95100	96900	94800	124800	67200	96000	95995.43	0.63	0	460	100600	98300	96100	93800	91600	97200	92700	50	28800	5000	61440	100	1	1000000	966	-7.30	1.08	09	0.14	-13226.00	89231.00	147000	20230414	-34.29	53500	20221012	80.56	147000	-34.29	20230414	88400	9.28	20230213	147000	-34.29	20230414	53500	80.56	20221012	2.86	N	008870	5000	50 억	6316	N	N	1	N	N
81	20230616	110226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96100	100	2	0.10	109068800	1136	33.99	95100	96900	94800	124800	67200	96000	96011.27	0.63	0	424	100600	98300	96100	93800	91600	97200	92700	50	28800	5000	61440	100	1	1000000	961	-7.27	1.08	09	0.11	-13226.00	89231.00	147000	20230414	-34.63	53500	20221012	79.63	147000	-34.63	20230414	88400	8.71	20230213	147000	-34.63	20230414	53500	79.63	20221012	2.86	N	008870	5000	50 억	6316	N	N	1	N	N
82	20230616	100224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	96900	900	2	0.94	80608200	840	25.13	95100	96900	94800	124800	67200	96000	95962.14	0.63	0	315	100600	98300	96100	93800	91600	97200	92700	50	28800	5000	61440	100	1	1000000	969	-7.33	1.09	09	0.08	-13226.00	89231.00	147000	20230414	-34.08	53500	20221012	81.12	147000	-34.08	20230414	88400	9.62	20230213	147000	-34.08	20230414	53500	81.12	20221012	2.86	N	008870	5000	50 억	6316	N	N	1	N	N
83	20230616	090144	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95100	-900	5	-0.94	4089300	43	1.29	95100	95100	95100	124800	67200	96000	95100.00	0.63	0	-2	100600	98300	96100	93800	91600	97200	92700	50	28800	5000	61440	100	1	1000000	951	-7.19	1.07	09	0.00	-13226.00	89231.00	147000	20230414	-35.31	53500	20221012	77.76	147000	-35.31	20230414	88400	7.58	20230213	147000	-35.31	20230414	53500	77.76	20221012	2.86	N	008870	5000	50 억	6316	N	N	1	N	N
84	20230615	151000	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95800	-700	5	-0.73	312364000	3278	28.22	98400	98400	93900	125400	67600	96500	95291.03	0.71	0	-608	102833	99666	98033	94866	93233	98850	94050	50	28900	5000	61760	100	1	1000000	958	-7.24	1.07	09	0.33	-13226.00	89231.00	147000	20230414	-34.83	53500	20221012	79.07	147000	-34.83	20230414	88400	8.37	20230213	147000	-34.83	20230414	53500	79.07	20221012	2.87	N	008870	5000	50 억	7147	N	N	2	N	N
85	20230615	140503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95100	-1400	5	-1.45	242443100	2541	21.88	98400	98400	93900	125400	67600	96500	95412.48	0.71	0	-648	102833	99666	98033	94866	93233	98850	94050	50	28900	5000	61760	100	1	1000000	951	-7.19	1.07	09	0.25	-13226.00	89231.00	147000	20230414	-35.31	53500	20221012	77.76	147000	-35.31	20230414	88400	7.58	20230213	147000	-35.31	20230414	53500	77.76	20221012	2.87	N	008870	5000	50 억	7147	N	N	2	N	N
86	20230615	130126	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94500	-2000	5	-2.07	214905600	2249	19.36	98400	98400	94000	125400	67600	96500	95556.07	0.71	0	-622	102833	99666	98033	94866	93233	98850	94050	50	28900	5000	61760	100	1	1000000	945	-7.15	1.06	09	0.22	-13226.00	89231.00	147000	20230414	-35.71	53500	20221012	76.64	147000	-35.71	20230414	88400	6.90	20230213	147000	-35.71	20230414	53500	76.64	20221012	2.87	N	008870	5000	50 억	7147	N	N	2	N	N
87	20230615	120134	57	100.00	KOSPI	비금속광물	N	N	N	N	N	94900	-1600	5	-1.66	204383000	2138	18.41	98400	98400	94000	125400	67600	96500	95595.42	0.71	0	-604	102833	99666	98033	94866	93233	98850	94050	50	28900	5000	61760	100	1	1000000	949	-7.18	1.06	09	0.21	-13226.00	89231.00	147000	20230414	-35.44	53500	20221012	77.38	147000	-35.44	20230414	88400	7.35	20230213	147000	-35.44	20230414	53500	77.38	20221012	2.87	N	008870	5000	50 억	7147	N	N	2	N	N
88	20230615	111100	57	100.00	KOSPI	비금속광물	N	N	N	N	N	95000	-1500	5	-1.55	169976400	1773	15.26	98400	98400	94600	125400	67600	96500	95869.37	0.71	0	-603	102833	99666	98033	94866	93233	98850	94050	50	28900	5000	61760	100	1	1000000	950	-7.18	1.06	09	0.18	-13226.00	89231.00	147000	20230414	-35.37	53500	20221012	77.57	147000	-35.37	20230414	88400	7.47	20230213	147000	-35.37	20230414	53500	77.57	20221012	2.87	N	008870	5000	50 억	7147	N	N	2	N	N
89	20230611	184722	57	100.00	KOSPI	비금속광물	N	N	N	N	N	100100	300	2	0.30	122322000	1220	72.45	100800	101700	99300	129700	69900	99800	100267.52	0.70	-175	-175	101866	100832	99866	98832	97866	101350	99350	50	29900	5000	63870	100	1	1000000	1001	-7.57	1.12	09	0.12	-13226.00	89231.00	147000	20230414	-31.90	53500	20221012	87.10	147000	-31.90	20230414	88400	13.24	20230213	147000	-31.90	20230414	53500	87.10	20221012	2.98	N	008870	5000	50 억	7035	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History