KissMeData/004980/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	160157	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8770	100	2	1.15	447132880	51492	31.01	8670	8790	8580	11270	6070	8670	8683.54	4.78	0	6548	9036	8852	8696	8512	8356	8775	8435	1248	2600	5000	6410	10	1	24516073	2150	-8.34	0.56	12	0.21	-1052.00	15691.00	13780	20230406	-36.36	7350	20221013	19.32	13780	-36.36	20230406	8030	9.22	20230314	13780	-36.36	20230406	7350	19.32	20221013	4.05	N	004980	5000	1248 억	1171882	N	N	1	N	N
3	20230630	150157	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8750	80	2	0.92	410664730	47329	28.50	8670	8770	8580	11270	6070	8670	8676.81	4.78	0	6669	9036	8852	8696	8512	8356	8775	8435	1248	2600	5000	6410	10	1	24516073	2145	-8.32	0.56	12	0.19	-1052.00	15691.00	13780	20230406	-36.50	7350	20221013	19.05	13780	-36.50	20230406	8030	8.97	20230314	13780	-36.50	20230406	7350	19.05	20221013	4.05	N	004980	5000	1248 억	1171882	N	N	1	N	N
4	20230630	140157	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8720	50	2	0.58	371478980	42845	25.80	8670	8770	8580	11270	6070	8670	8670.30	4.78	0	5850	9036	8852	8696	8512	8356	8775	8435	1248	2600	5000	6410	10	1	24516073	2138	-8.29	0.56	12	0.17	-1052.00	15691.00	13780	20230406	-36.72	7350	20221013	18.64	13780	-36.72	20230406	8030	8.59	20230314	13780	-36.72	20230406	7350	18.64	20221013	4.05	N	004980	5000	1248 억	1171882	N	N	1	N	N
5	20230630	130158	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8700	30	2	0.35	291488450	33677	20.28	8670	8770	8580	11270	6070	8670	8655.42	4.78	0	3395	9036	8852	8696	8512	8356	8775	8435	1248	2600	5000	6410	10	1	24516073	2133	-8.27	0.55	12	0.14	-1052.00	15691.00	13780	20230406	-36.87	7350	20221013	18.37	13780	-36.87	20230406	8030	8.34	20230314	13780	-36.87	20230406	7350	18.37	20221013	4.05	N	004980	5000	1248 억	1171882	N	N	1	N	N
6	20230630	120156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8680	10	2	0.12	258961450	29938	18.03	8670	8770	8580	11270	6070	8670	8649.92	4.78	0	680	9036	8852	8696	8512	8356	8775	8435	1248	2600	5000	6410	10	1	24516073	2128	-8.25	0.55	12	0.12	-1052.00	15691.00	13780	20230406	-37.01	7350	20221013	18.10	13780	-37.01	20230406	8030	8.09	20230314	13780	-37.01	20230406	7350	18.10	20221013	4.05	N	004980	5000	1248 억	1171882	N	N	1	N	N
7	20230630	110157	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8670	0	3	0.00	200943430	23264	14.01	8670	8770	8580	11270	6070	8670	8637.53	4.78	0	130	9036	8852	8696	8512	8356	8775	8435	1248	2600	5000	6410	10	1	24516073	2126	-8.24	0.55	12	0.09	-1052.00	15691.00	13780	20230406	-37.08	7350	20221013	17.96	13780	-37.08	20230406	8030	7.97	20230314	13780	-37.08	20230406	7350	17.96	20221013	4.05	N	004980	5000	1248 억	1171882	N	N	1	N	N
8	20230630	100157	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8680	10	2	0.12	144186840	16732	10.08	8670	8770	8580	11270	6070	8670	8617.43	4.78	0	-572	9036	8852	8696	8512	8356	8775	8435	1248	2600	5000	6410	10	1	24516073	2128	-8.25	0.55	12	0.07	-1052.00	15691.00	13780	20230406	-37.01	7350	20221013	18.10	13780	-37.01	20230406	8030	8.09	20230314	13780	-37.01	20230406	7350	18.10	20221013	4.05	N	004980	5000	1248 억	1171882	N	N	1	N	N
9	20230630	090158	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8650	-20	5	-0.23	4300290	496	0.30	8670	8670	8650	11270	6070	8670	8669.94	4.78	0	-125	9036	8852	8696	8512	8356	8775	8435	1248	2600	5000	6410	10	1	24516073	2121	-8.22	0.55	12	0.00	-1052.00	15691.00	13780	20230406	-37.23	7350	20221013	17.69	13780	-37.23	20230406	8030	7.72	20230314	13780	-37.23	20230406	7350	17.69	20221013	4.05	N	004980	5000	1248 억	1171882	N	N	1	N	N
10	20230629	160158	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8670	-250	5	-2.80	1435050820	165507	159.39	8850	8880	8540	11590	6250	8920	8670.64	4.72	0	12276	9140	9030	8940	8830	8740	8985	8785	1248	2670	5000	6600	10	1	24516073	2126	-8.24	0.55	12	0.68	-1052.00	15691.00	13780	20230406	-37.08	7350	20221013	17.96	13780	-37.08	20230406	8030	7.97	20230314	13780	-37.08	20230406	7350	17.96	20221013	4.09	N	004980	5000	1248 억	1157221	N	N	1	N	N
11	20230629	150156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8650	-270	5	-3.03	1361761120	157027	151.22	8850	8880	8540	11590	6250	8920	8672.15	4.72	0	10086	9140	9030	8940	8830	8740	8985	8785	1248	2670	5000	6600	10	1	24516073	2121	-8.22	0.55	12	0.64	-1052.00	15691.00	13780	20230406	-37.23	7350	20221013	17.69	13780	-37.23	20230406	8030	7.72	20230314	13780	-37.23	20230406	7350	17.69	20221013	4.09	N	004980	5000	1248 억	1157221	N	N	1	N	N
12	20230629	140155	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8660	-260	5	-2.91	1273024040	146751	141.33	8850	8880	8540	11590	6250	8920	8674.72	4.72	0	8990	9140	9030	8940	8830	8740	8985	8785	1248	2670	5000	6600	10	1	24516073	2123	-8.23	0.55	12	0.60	-1052.00	15691.00	13780	20230406	-37.16	7350	20221013	17.82	13780	-37.16	20230406	8030	7.85	20230314	13780	-37.16	20230406	7350	17.82	20221013	4.09	N	004980	5000	1248 억	1157221	N	N	1	N	N
13	20230629	130155	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8710	-210	5	-2.35	1189037130	137060	132.00	8850	8880	8540	11590	6250	8920	8675.30	4.72	0	9802	9140	9030	8940	8830	8740	8985	8785	1248	2670	5000	6600	10	1	24516073	2135	-8.28	0.56	12	0.56	-1052.00	15691.00	13780	20230406	-36.79	7350	20221013	18.50	13780	-36.79	20230406	8030	8.47	20230314	13780	-36.79	20230406	7350	18.50	20221013	4.09	N	004980	5000	1248 억	1157221	N	N	1	N	N
14	20230629	120156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8690	-230	5	-2.58	1110545000	128036	123.30	8850	8880	8540	11590	6250	8920	8673.69	4.72	0	12127	9140	9030	8940	8830	8740	8985	8785	1248	2670	5000	6600	10	1	24516073	2130	-8.26	0.55	12	0.52	-1052.00	15691.00	13780	20230406	-36.94	7350	20221013	18.23	13780	-36.94	20230406	8030	8.22	20230314	13780	-36.94	20230406	7350	18.23	20221013	4.09	N	004980	5000	1248 억	1157221	N	N	1	N	N
15	20230629	110156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8600	-320	5	-3.59	788061840	90511	87.17	8850	8880	8580	11590	6250	8920	8706.81	4.72	0	2636	9140	9030	8940	8830	8740	8985	8785	1248	2670	5000	6600	10	1	24516073	2108	-8.17	0.55	12	0.37	-1052.00	15691.00	13780	20230406	-37.59	7350	20221013	17.01	13780	-37.59	20230406	8030	7.10	20230314	13780	-37.59	20230406	7350	17.01	20221013	4.09	N	004980	5000	1248 억	1157221	N	N	1	N	N
16	20230629	100157	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8840	-80	5	-0.90	141597750	16035	15.44	8850	8880	8810	11590	6250	8920	8830.54	4.72	0	-681	9140	9030	8940	8830	8740	8985	8785	1248	2670	5000	6600	10	1	24516073	2167	-8.40	0.56	12	0.07	-1052.00	15691.00	13780	20230406	-35.85	7350	20221013	20.27	13780	-35.85	20230406	8030	10.09	20230314	13780	-35.85	20230406	7350	20.27	20221013	4.09	N	004980	5000	1248 억	1157221	N	N	1	N	N
17	20230629	090156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8880	-40	5	-0.45	16149890	1828	1.76	8850	8880	8820	11590	6250	8920	8834.73	4.72	0	-172	9140	9030	8940	8830	8740	8985	8785	1248	2670	5000	6600	10	1	24516073	2177	-8.44	0.57	12	0.01	-1052.00	15691.00	13780	20230406	-35.56	7350	20221013	20.82	13780	-35.56	20230406	8030	10.59	20230314	13780	-35.56	20230406	7350	20.82	20221013	4.09	N	004980	5000	1248 억	1157221	N	N	1	N	N
18	20230628	160155	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8920	-70	5	-0.78	924272410	103702	231.56	9040	9050	8850	11680	6300	8990	8912.77	4.84	0	-26398	9083	9036	8993	8946	8903	9060	8970	1248	2690	5000	6650	10	1	24516073	2187	-8.48	0.57	12	0.42	-1052.00	15691.00	13780	20230406	-35.27	7350	20221013	21.36	13780	-35.27	20230406	8030	11.08	20230314	13780	-35.27	20230406	7350	21.36	20221013	4.09	N	004980	5000	1248 억	1186228	N	N	1	N	N
19	20230628	150156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8870	-120	5	-1.33	856078580	96017	214.40	9040	9050	8860	11680	6300	8990	8915.91	4.84	0	-24164	9083	9036	8993	8946	8903	9060	8970	1248	2690	5000	6650	10	1	24516073	2175	-8.43	0.57	12	0.39	-1052.00	15691.00	13780	20230406	-35.63	7350	20221013	20.68	13780	-35.63	20230406	8030	10.46	20230314	13780	-35.63	20230406	7350	20.68	20221013	4.09	N	004980	5000	1248 억	1186228	N	N	1	N	N
20	20230628	140156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8880	-110	5	-1.22	755681130	84707	189.14	9040	9050	8860	11680	6300	8990	8921.12	4.84	0	-18579	9083	9036	8993	8946	8903	9060	8970	1248	2690	5000	6650	10	1	24516073	2177	-8.44	0.57	12	0.35	-1052.00	15691.00	13780	20230406	-35.56	7350	20221013	20.82	13780	-35.56	20230406	8030	10.59	20230314	13780	-35.56	20230406	7350	20.82	20221013	4.09	N	004980	5000	1248 억	1186228	N	N	1	N	N
21	20230628	130156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8910	-80	5	-0.89	466108120	52150	116.45	9040	9050	8900	11680	6300	8990	8937.84	4.84	0	-5013	9083	9036	8993	8946	8903	9060	8970	1248	2690	5000	6650	10	1	24516073	2184	-8.47	0.57	12	0.21	-1052.00	15691.00	13780	20230406	-35.34	7350	20221013	21.22	13780	-35.34	20230406	8030	10.96	20230314	13780	-35.34	20230406	7350	21.22	20221013	4.09	N	004980	5000	1248 억	1186228	N	N	1	N	N
22	20230628	120145	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8920	-70	5	-0.78	328052540	36665	81.87	9040	9050	8900	11680	6300	8990	8947.29	4.84	0	-4372	9083	9036	8993	8946	8903	9060	8970	1248	2690	5000	6650	10	1	24516073	2187	-8.48	0.57	12	0.15	-1052.00	15691.00	13780	20230406	-35.27	7350	20221013	21.36	13780	-35.27	20230406	8030	11.08	20230314	13780	-35.27	20230406	7350	21.36	20221013	4.09	N	004980	5000	1248 억	1186228	N	N	1	N	N
23	20230628	110157	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8950	-40	5	-0.44	262909010	29374	65.59	9040	9050	8900	11680	6300	8990	8950.40	4.84	0	-3445	9083	9036	8993	8946	8903	9060	8970	1248	2690	5000	6650	10	1	24516073	2194	-8.51	0.57	12	0.12	-1052.00	15691.00	13780	20230406	-35.05	7350	20221013	21.77	13780	-35.05	20230406	8030	11.46	20230314	13780	-35.05	20230406	7350	21.77	20221013	4.09	N	004980	5000	1248 억	1186228	N	N	1	N	N
24	20230628	100155	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8940	-50	5	-0.56	172929200	19310	43.12	9040	9050	8900	11680	6300	8990	8955.42	4.84	0	-1220	9083	9036	8993	8946	8903	9060	8970	1248	2690	5000	6650	10	1	24516073	2192	-8.50	0.57	12	0.08	-1052.00	15691.00	13780	20230406	-35.12	7350	20221013	21.63	13780	-35.12	20230406	8030	11.33	20230314	13780	-35.12	20230406	7350	21.63	20221013	4.09	N	004980	5000	1248 억	1186228	N	N	1	N	N
25	20230628	090155	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9000	10	2	0.11	5358900	594	1.33	9040	9040	8990	11680	6300	8990	9021.72	4.84	0	-70	9083	9036	8993	8946	8903	9060	8970	1248	2690	5000	6650	10	1	24516073	2206	-8.56	0.57	12	0.00	-1052.00	15691.00	13780	20230406	-34.69	7350	20221013	22.45	13780	-34.69	20230406	8030	12.08	20230314	13780	-34.69	20230406	7350	22.45	20221013	4.09	N	004980	5000	1248 억	1186228	N	N	1	N	N
26	20230627	160156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8990	-20	5	-0.22	399825340	44539	55.20	8980	9040	8950	11710	6310	9010	8976.96	4.85	0	-3952	9330	9170	9020	8860	8710	9250	8940	1248	2700	5000	6660	10	1	24516073	2204	-8.55	0.57	12	0.18	-1052.00	15691.00	13780	20230406	-34.76	7350	20221013	22.31	13780	-34.76	20230406	8030	11.96	20230314	13780	-34.76	20230406	7350	22.31	20221013	4.09	N	004980	5000	1248 억	1188344	N	N	1	N	N
27	20230627	150156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8950	-60	5	-0.67	356223890	39684	49.19	8980	9040	8950	11710	6310	9010	8976.51	4.85	0	-2127	9330	9170	9020	8860	8710	9250	8940	1248	2700	5000	6660	10	1	24516073	2194	-8.51	0.57	12	0.16	-1052.00	15691.00	13780	20230406	-35.05	7350	20221013	21.77	13780	-35.05	20230406	8030	11.46	20230314	13780	-35.05	20230406	7350	21.77	20221013	4.09	N	004980	5000	1248 억	1188344	N	N	8	N	N
28	20230627	140157	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9000	-10	5	-0.11	272881250	30387	37.66	8980	9040	8950	11710	6310	9010	8980.20	4.85	0	-80	9330	9170	9020	8860	8710	9250	8940	1248	2700	5000	6660	10	1	24516073	2206	-8.56	0.57	12	0.12	-1052.00	15691.00	13780	20230406	-34.69	7350	20221013	22.45	13780	-34.69	20230406	8030	12.08	20230314	13780	-34.69	20230406	7350	22.45	20221013	4.09	N	004980	5000	1248 억	1188344	N	N	8	N	N
29	20230627	130158	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8970	-40	5	-0.44	219480200	24435	30.29	8980	9040	8950	11710	6310	9010	8982.21	4.85	0	582	9330	9170	9020	8860	8710	9250	8940	1248	2700	5000	6660	10	1	24516073	2199	-8.53	0.57	12	0.10	-1052.00	15691.00	13780	20230406	-34.91	7350	20221013	22.04	13780	-34.91	20230406	8030	11.71	20230314	13780	-34.91	20230406	7350	22.04	20221013	4.09	N	004980	5000	1248 억	1188344	N	N	8	N	N
30	20230627	120158	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8980	-30	5	-0.33	173621640	19323	23.95	8980	9040	8950	11710	6310	9010	8985.23	4.85	0	-478	9330	9170	9020	8860	8710	9250	8940	1248	2700	5000	6660	10	1	24516073	2202	-8.54	0.57	12	0.08	-1052.00	15691.00	13780	20230406	-34.83	7350	20221013	22.18	13780	-34.83	20230406	8030	11.83	20230314	13780	-34.83	20230406	7350	22.18	20221013	4.09	N	004980	5000	1248 억	1188344	N	N	8	N	N
31	20230627	110158	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8970	-40	5	-0.44	148975820	16579	20.55	8980	9040	8950	11710	6310	9010	8985.81	4.85	0	-472	9330	9170	9020	8860	8710	9250	8940	1248	2700	5000	6660	10	1	24516073	2199	-8.53	0.57	12	0.07	-1052.00	15691.00	13780	20230406	-34.91	7350	20221013	22.04	13780	-34.91	20230406	8030	11.71	20230314	13780	-34.91	20230406	7350	22.04	20221013	4.09	N	004980	5000	1248 억	1188344	N	N	8	N	N
32	20230627	100155	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9030	20	2	0.22	88466340	9844	12.20	8980	9040	8950	11710	6310	9010	8986.83	4.85	0	-1357	9330	9170	9020	8860	8710	9250	8940	1248	2700	5000	6660	10	1	24516073	2214	-8.58	0.58	12	0.04	-1052.00	15691.00	13780	20230406	-34.47	7350	20221013	22.86	13780	-34.47	20230406	8030	12.45	20230314	13780	-34.47	20230406	7350	22.86	20221013	4.09	N	004980	5000	1248 억	1188344	N	N	8	N	N
33	20230627	090156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8980	-30	5	-0.33	7590220	845	1.05	8980	8990	8980	11710	6310	9010	8982.51	4.85	0	111	9330	9170	9020	8860	8710	9250	8940	1248	2700	5000	6660	10	1	24516073	2202	-8.54	0.57	12	0.00	-1052.00	15691.00	13780	20230406	-34.83	7350	20221013	22.18	13780	-34.83	20230406	8030	11.83	20230314	13780	-34.83	20230406	7350	22.18	20221013	4.09	N	004980	5000	1248 억	1188344	N	N	8	N	N
34	20230626	160155	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9010	90	2	1.01	715775140	79574	50.05	8990	9180	8870	11590	6250	8920	8995.08	4.79	0	11076	9360	9140	9010	8790	8660	9075	8725	1248	2670	5000	6600	10	1	24516073	2209	-8.56	0.57	12	0.32	-1052.00	15691.00	13780	20230406	-34.62	7350	20221013	22.59	13780	-34.62	20230406	8030	12.20	20230314	13780	-34.62	20230406	7350	22.59	20221013	4.06	N	004980	5000	1248 억	1174067	N	N	8	N	N
35	20230626	150157	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9010	90	2	1.01	622336000	69200	43.53	8990	9180	8870	11590	6250	8920	8993.29	4.79	0	9172	9360	9140	9010	8790	8660	9075	8725	1248	2670	5000	6600	10	1	24516073	2209	-8.56	0.57	12	0.28	-1052.00	15691.00	13780	20230406	-34.62	7350	20221013	22.59	13780	-34.62	20230406	8030	12.20	20230314	13780	-34.62	20230406	7350	22.59	20221013	4.06	N	004980	5000	1248 억	1174067	N	N	34	N	N
36	20230626	140156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9110	190	2	2.13	589855060	65608	41.27	8990	9180	8870	11590	6250	8920	8990.60	4.79	0	9013	9360	9140	9010	8790	8660	9075	8725	1248	2670	5000	6600	10	1	24516073	2233	-8.66	0.58	12	0.27	-1052.00	15691.00	13780	20230406	-33.89	7350	20221013	23.95	13780	-33.89	20230406	8030	13.45	20230314	13780	-33.89	20230406	7350	23.95	20221013	4.06	N	004980	5000	1248 억	1174067	N	N	34	N	N
37	20230626	130156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9100	180	2	2.02	532820400	59316	37.31	8990	9180	8870	11590	6250	8920	8982.74	4.79	0	10122	9360	9140	9010	8790	8660	9075	8725	1248	2670	5000	6600	10	1	24516073	2231	-8.65	0.58	12	0.24	-1052.00	15691.00	13780	20230406	-33.96	7350	20221013	23.81	13780	-33.96	20230406	8030	13.33	20230314	13780	-33.96	20230406	7350	23.81	20221013	4.06	N	004980	5000	1248 억	1174067	N	N	34	N	N
38	20230626	120156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9120	200	2	2.24	498966380	55595	34.97	8990	9180	8870	11590	6250	8920	8975.02	4.79	0	10778	9360	9140	9010	8790	8660	9075	8725	1248	2670	5000	6600	10	1	24516073	2236	-8.67	0.58	12	0.23	-1052.00	15691.00	13780	20230406	-33.82	7350	20221013	24.08	13780	-33.82	20230406	8030	13.57	20230314	13780	-33.82	20230406	7350	24.08	20221013	4.06	N	004980	5000	1248 억	1174067	N	N	34	N	N
39	20230626	110155	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9020	100	2	1.12	403757250	45089	28.36	8990	9030	8870	11590	6250	8920	8954.67	4.79	0	10927	9360	9140	9010	8790	8660	9075	8725	1248	2670	5000	6600	10	1	24516073	2211	-8.57	0.57	12	0.18	-1052.00	15691.00	13780	20230406	-34.54	7350	20221013	22.72	13780	-34.54	20230406	8030	12.33	20230314	13780	-34.54	20230406	7350	22.72	20221013	4.06	N	004980	5000	1248 억	1174067	N	N	34	N	N
40	20230626	100156	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8980	60	2	0.67	341665630	38193	24.02	8990	9010	8870	11590	6250	8920	8945.77	4.79	0	10687	9360	9140	9010	8790	8660	9075	8725	1248	2670	5000	6600	10	1	24516073	2202	-8.54	0.57	12	0.16	-1052.00	15691.00	13780	20230406	-34.83	7350	20221013	22.18	13780	-34.83	20230406	8030	11.83	20230314	13780	-34.83	20230406	7350	22.18	20221013	4.06	N	004980	5000	1248 억	1174067	N	N	34	N	N
41	20230626	090155	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8930	10	2	0.11	42483690	4734	2.98	8990	8990	8930	11590	6250	8920	8974.16	4.79	0	-1558	9360	9140	9010	8790	8660	9075	8725	1248	2670	5000	6600	10	1	24516073	2189	-8.49	0.57	12	0.02	-1052.00	15691.00	13780	20230406	-35.20	7350	20221013	21.50	13780	-35.20	20230406	8030	11.21	20230314	13780	-35.20	20230406	7350	21.50	20221013	4.06	N	004980	5000	1248 억	1174067	N	N	34	N	N
42	20230623	151514	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8940	-200	5	-2.19	1402772560	156299	141.97	9150	9230	8880	11880	6400	9140	8974.93	4.82	0	-6824	9326	9232	9176	9082	9026	9205	9055	1248	2740	5000	6760	10	1	24516073	2192	-8.50	0.57	12	0.64	-1052.00	15691.00	13780	20230406	-35.12	7350	20221013	21.63	13780	-35.12	20230406	8030	11.33	20230314	13780	-35.12	20230406	7350	21.63	20221013	4.02	N	004980	5000	1248 억	1181657	N	N	9	N	N
43	20230623	140143	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	8910	-230	5	-2.52	1311895010	146115	132.72	9150	9230	8880	11880	6400	9140	8978.51	4.82	0	-5974	9326	9232	9176	9082	9026	9205	9055	1248	2740	5000	6760	10	1	24516073	2184	-8.47	0.57	12	0.60	-1052.00	15691.00	13780	20230406	-35.34	7350	20221013	21.22	13780	-35.34	20230406	8030	10.96	20230314	13780	-35.34	20230406	7350	21.22	20221013	4.02	N	004980	5000	1248 억	1181657	N	N	9	N	N
44	20230622	160529	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9140	-130	5	-1.40	1007602900	109944	121.92	9260	9270	9120	12050	6490	9270	9164.70	4.86	0	-10363	9550	9410	9310	9170	9070	9360	9120	1248	2780	5000	6850	10	1	24516073	2241	-8.69	0.58	12	0.45	-1052.00	15691.00	13780	20230406	-33.67	7350	20221013	24.35	13780	-33.67	20230406	8030	13.82	20230314	13780	-33.67	20230406	7350	24.35	20221013	4.00	N	004980	5000	1248 억	1191206	N	N	9	N	N
45	20230622	150919	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9130	-140	5	-1.51	883613990	96367	106.87	9260	9270	9130	12050	6490	9270	9169.26	4.86	0	-8482	9550	9410	9310	9170	9070	9360	9120	1248	2780	5000	6850	10	1	24516073	2238	-8.68	0.58	12	0.39	-1052.00	15691.00	13780	20230406	-33.74	7350	20221013	24.22	13780	-33.74	20230406	8030	13.70	20230314	13780	-33.74	20230406	7350	24.22	20221013	4.00	N	004980	5000	1248 억	1191206	N	N	379	N	N
46	20230622	140915	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9180	-90	5	-0.97	722771250	78772	87.36	9260	9270	9140	12050	6490	9270	9175.48	4.86	0	-6735	9550	9410	9310	9170	9070	9360	9120	1248	2780	5000	6850	10	1	24516073	2251	-8.73	0.59	12	0.32	-1052.00	15691.00	13780	20230406	-33.38	7350	20221013	24.90	13780	-33.38	20230406	8030	14.32	20230314	13780	-33.38	20230406	7350	24.90	20221013	4.00	N	004980	5000	1248 억	1191206	N	N	379	N	N
47	20230622	130459	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9190	-80	5	-0.86	384032270	41808	46.36	9260	9270	9140	12050	6490	9270	9185.62	4.86	0	-2287	9550	9410	9310	9170	9070	9360	9120	1248	2780	5000	6850	10	1	24516073	2253	-8.74	0.59	12	0.17	-1052.00	15691.00	13780	20230406	-33.31	7350	20221013	25.03	13780	-33.31	20230406	8030	14.45	20230314	13780	-33.31	20230406	7350	25.03	20221013	4.00	N	004980	5000	1248 억	1191206	N	N	379	N	N
48	20230622	120518	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9200	-70	5	-0.76	325879180	35476	39.34	9260	9270	9140	12050	6490	9270	9185.91	4.86	0	-950	9550	9410	9310	9170	9070	9360	9120	1248	2780	5000	6850	10	1	24516073	2255	-8.75	0.59	12	0.14	-1052.00	15691.00	13780	20230406	-33.24	7350	20221013	25.17	13780	-33.24	20230406	8030	14.57	20230314	13780	-33.24	20230406	7350	25.17	20221013	4.00	N	004980	5000	1248 억	1191206	N	N	379	N	N
49	20230622	110503	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9220	-50	5	-0.54	295564550	32179	35.69	9260	9270	9140	12050	6490	9270	9185.01	4.86	0	-921	9550	9410	9310	9170	9070	9360	9120	1248	2780	5000	6850	10	1	24516073	2260	-8.76	0.59	12	0.13	-1052.00	15691.00	13780	20230406	-33.09	7350	20221013	25.44	13780	-33.09	20230406	8030	14.82	20230314	13780	-33.09	20230406	7350	25.44	20221013	4.00	N	004980	5000	1248 억	1191206	N	N	379	N	N
50	20230622	100724	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9170	-100	5	-1.08	256687970	27948	30.99	9260	9270	9140	12050	6490	9270	9184.48	4.86	0	-1749	9550	9410	9310	9170	9070	9360	9120	1248	2780	5000	6850	10	1	24516073	2248	-8.72	0.58	12	0.11	-1052.00	15691.00	13780	20230406	-33.45	7350	20221013	24.76	13780	-33.45	20230406	8030	14.20	20230314	13780	-33.45	20230406	7350	24.76	20221013	4.00	N	004980	5000	1248 억	1191206	N	N	379	N	N
51	20230622	090211	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9200	-70	5	-0.76	13799340	1492	1.65	9260	9270	9200	12050	6490	9270	9248.89	4.86	0	-652	9550	9410	9310	9170	9070	9360	9120	1248	2780	5000	6850	10	1	24516073	2255	-8.75	0.59	12	0.01	-1052.00	15691.00	13780	20230406	-33.24	7350	20221013	25.17	13780	-33.24	20230406	8030	14.57	20230314	13780	-33.24	20230406	7350	25.17	20221013	4.00	N	004980	5000	1248 억	1191206	N	N	379	N	N
52	20230621	160557	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9270	-110	5	-1.17	819414460	88189	65.22	9450	9450	9210	12190	6570	9380	9291.59	4.94	0	-21274	9726	9552	9426	9252	9126	9490	9190	1248	2810	5000	6940	10	1	24516073	2273	-8.81	0.59	12	0.36	-1052.00	15691.00	13780	20230406	-32.73	7350	20221013	26.12	13780	-32.73	20230406	8030	15.44	20230314	13780	-32.73	20230406	7350	26.12	20221013	4.01	N	004980	5000	1248 억	1212302	N	N	379	N	N
53	20230621	150904	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9290	-90	5	-0.96	760820420	81868	60.54	9450	9450	9210	12190	6570	9380	9293.26	4.94	0	-17938	9726	9552	9426	9252	9126	9490	9190	1248	2810	5000	6940	10	1	24516073	2278	-8.83	0.59	12	0.33	-1052.00	15691.00	13780	20230406	-32.58	7350	20221013	26.39	13780	-32.58	20230406	8030	15.69	20230314	13780	-32.58	20230406	7350	26.39	20221013	4.01	N	004980	5000	1248 억	1212302	N	N	15	N	N
54	20230621	140446	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9250	-130	5	-1.39	621153100	66735	49.35	9450	9450	9240	12190	6570	9380	9307.76	4.94	0	-11705	9726	9552	9426	9252	9126	9490	9190	1248	2810	5000	6940	10	1	24516073	2268	-8.79	0.59	12	0.27	-1052.00	15691.00	13780	20230406	-32.87	7350	20221013	25.85	13780	-32.87	20230406	8030	15.19	20230314	13780	-32.87	20230406	7350	25.85	20221013	4.01	N	004980	5000	1248 억	1212302	N	N	15	N	N
55	20230621	130616	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9290	-90	5	-0.96	486918030	52238	38.63	9450	9450	9250	12190	6570	9380	9321.15	4.94	0	-9966	9726	9552	9426	9252	9126	9490	9190	1248	2810	5000	6940	10	1	24516073	2278	-8.83	0.59	12	0.21	-1052.00	15691.00	13780	20230406	-32.58	7350	20221013	26.39	13780	-32.58	20230406	8030	15.69	20230314	13780	-32.58	20230406	7350	26.39	20221013	4.01	N	004980	5000	1248 억	1212302	N	N	15	N	N
56	20230621	120935	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9300	-80	5	-0.85	411558970	44119	32.63	9450	9450	9290	12190	6570	9380	9328.38	4.94	0	-8927	9726	9552	9426	9252	9126	9490	9190	1248	2810	5000	6940	10	1	24516073	2280	-8.84	0.59	12	0.18	-1052.00	15691.00	13780	20230406	-32.51	7350	20221013	26.53	13780	-32.51	20230406	8030	15.82	20230314	13780	-32.51	20230406	7350	26.53	20221013	4.01	N	004980	5000	1248 억	1212302	N	N	15	N	N
57	20230621	110846	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9310	-70	5	-0.75	299557300	32085	23.73	9450	9450	9300	12190	6570	9380	9336.37	4.94	0	-8845	9726	9552	9426	9252	9126	9490	9190	1248	2810	5000	6940	10	1	24516073	2282	-8.85	0.59	12	0.13	-1052.00	15691.00	13780	20230406	-32.44	7350	20221013	26.67	13780	-32.44	20230406	8030	15.94	20230314	13780	-32.44	20230406	7350	26.67	20221013	4.01	N	004980	5000	1248 억	1212302	N	N	15	N	N
58	20230621	100700	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9320	-60	5	-0.64	183174890	19584	14.48	9450	9450	9300	12190	6570	9380	9353.29	4.94	0	-5740	9726	9552	9426	9252	9126	9490	9190	1248	2810	5000	6940	10	1	24516073	2285	-8.86	0.59	12	0.08	-1052.00	15691.00	13780	20230406	-32.37	7350	20221013	26.80	13780	-32.37	20230406	8030	16.06	20230314	13780	-32.37	20230406	7350	26.80	20221013	4.01	N	004980	5000	1248 억	1212302	N	N	15	N	N
59	20230621	090244	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9380	0	3	0.00	30129150	3192	2.36	9450	9450	9380	12190	6570	9380	9438.96	4.94	0	-3087	9726	9552	9426	9252	9126	9490	9190	1248	2810	5000	6940	10	1	24516073	2300	-8.92	0.60	12	0.01	-1052.00	15691.00	13780	20230406	-31.93	7350	20221013	27.62	13780	-31.93	20230406	8030	16.81	20230314	13780	-31.93	20230406	7350	27.62	20221013	4.01	N	004980	5000	1248 억	1212302	N	N	15	N	N
60	20230620	160254	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9380	-90	5	-0.95	1275586620	134864	103.88	9470	9600	9300	12310	6630	9470	9458.39	5.06	0	-20640	9776	9622	9396	9242	9016	9700	9320	1248	2840	5000	7000	10	1	24516073	2300	-8.92	0.60	12	0.55	-1052.00	15691.00	13780	20230406	-31.93	7350	20221013	27.62	13780	-31.93	20230406	8030	16.81	20230314	13780	-31.93	20230406	7350	27.62	20221013	3.96	N	004980	5000	1248 억	1241176	N	N	15	N	N
61	20230620	150503	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9380	-90	5	-0.95	1153314700	121799	93.82	9470	9600	9370	12310	6630	9470	9469.00	5.06	0	-20230	9776	9622	9396	9242	9016	9700	9320	1248	2840	5000	7000	10	1	24516073	2300	-8.92	0.60	12	0.50	-1052.00	15691.00	13780	20230406	-31.93	7350	20221013	27.62	13780	-31.93	20230406	8030	16.81	20230314	13780	-31.93	20230406	7350	27.62	20221013	3.96	N	004980	5000	1248 억	1241176	N	N	20	N	N
62	20230620	140547	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9380	-90	5	-0.95	1075977820	113562	87.47	9470	9600	9380	12310	6630	9470	9474.81	5.06	0	-18240	9776	9622	9396	9242	9016	9700	9320	1248	2840	5000	7000	10	1	24516073	2300	-8.92	0.60	12	0.46	-1052.00	15691.00	13780	20230406	-31.93	7350	20221013	27.62	13780	-31.93	20230406	8030	16.81	20230314	13780	-31.93	20230406	7350	27.62	20221013	3.96	N	004980	5000	1248 억	1241176	N	N	20	N	N
63	20230620	130345	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9430	-40	5	-0.42	859192180	90515	69.72	9470	9600	9380	12310	6630	9470	9492.26	5.06	0	-9335	9776	9622	9396	9242	9016	9700	9320	1248	2840	5000	7000	10	1	24516073	2312	-8.96	0.60	12	0.37	-1052.00	15691.00	13780	20230406	-31.57	7350	20221013	28.30	13780	-31.57	20230406	8030	17.43	20230314	13780	-31.57	20230406	7350	28.30	20221013	3.96	N	004980	5000	1248 억	1241176	N	N	20	N	N
64	20230620	120936	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9440	-30	5	-0.32	807602030	85041	65.50	9470	9600	9380	12310	6630	9470	9496.62	5.06	0	-7857	9776	9622	9396	9242	9016	9700	9320	1248	2840	5000	7000	10	1	24516073	2314	-8.97	0.60	12	0.35	-1052.00	15691.00	13780	20230406	-31.49	7350	20221013	28.44	13780	-31.49	20230406	8030	17.56	20230314	13780	-31.49	20230406	7350	28.44	20221013	3.96	N	004980	5000	1248 억	1241176	N	N	20	N	N
65	20230620	110715	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9450	-20	5	-0.21	692971240	72892	56.15	9470	9600	9380	12310	6630	9470	9506.82	5.06	0	-2986	9776	9622	9396	9242	9016	9700	9320	1248	2840	5000	7000	10	1	24516073	2317	-8.98	0.60	12	0.30	-1052.00	15691.00	13780	20230406	-31.42	7350	20221013	28.57	13780	-31.42	20230406	8030	17.68	20230314	13780	-31.42	20230406	7350	28.57	20221013	3.96	N	004980	5000	1248 억	1241176	N	N	20	N	N
66	20230620	100150	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9470	0	3	0.00	543729950	57137	44.01	9470	9600	9380	12310	6630	9470	9516.25	5.06	0	3380	9776	9622	9396	9242	9016	9700	9320	1248	2840	5000	7000	10	1	24516073	2322	-9.00	0.60	12	0.23	-1052.00	15691.00	13780	20230406	-31.28	7350	20221013	28.84	13780	-31.28	20230406	8030	17.93	20230314	13780	-31.28	20230406	7350	28.84	20221013	3.96	N	004980	5000	1248 억	1241176	N	N	20	N	N
67	20230620	090228	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9500	30	2	0.32	16840730	1777	1.37	9470	9500	9470	12310	6630	9470	9477.06	5.06	0	-1026	9776	9622	9396	9242	9016	9700	9320	1248	2840	5000	7000	10	1	24516073	2329	-9.03	0.61	12	0.01	-1052.00	15691.00	13780	20230406	-31.06	7350	20221013	29.25	13780	-31.06	20230406	8030	18.31	20230314	13780	-31.06	20230406	7350	29.25	20221013	3.96	N	004980	5000	1248 억	1241176	N	N	20	N	N
68	20230619	160850	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9470	260	2	2.82	1201179620	128267	99.09	9180	9550	9170	11970	6450	9210	9364.67	5.02	0	7166	9370	9290	9220	9140	9070	9330	9180	1248	2760	5000	6810	10	1	24516073	2322	-9.00	0.60	12	0.52	-1052.00	15691.00	13780	20230406	-31.28	7350	20221013	28.84	13780	-31.28	20230406	8030	17.93	20230314	13780	-31.28	20230406	7350	28.84	20221013	3.95	N	004980	5000	1248 억	1229621	N	N	20	N	N
69	20230619	150456	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9470	260	2	2.82	1106989100	118333	91.42	9180	9550	9170	11970	6450	9210	9354.86	5.02	0	6729	9370	9290	9220	9140	9070	9330	9180	1248	2760	5000	6810	10	1	24516073	2322	-9.00	0.60	12	0.48	-1052.00	15691.00	13780	20230406	-31.28	7350	20221013	28.84	13780	-31.28	20230406	8030	17.93	20230314	13780	-31.28	20230406	7350	28.84	20221013	3.95	N	004980	5000	1248 억	1229621	N	N	42	N	N
70	20230619	140543	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9380	170	2	1.85	696479540	74966	57.92	9180	9420	9170	11970	6450	9210	9290.61	5.02	0	3498	9370	9290	9220	9140	9070	9330	9180	1248	2760	5000	6810	10	1	24516073	2300	-8.92	0.60	12	0.31	-1052.00	15691.00	13780	20230406	-31.93	7350	20221013	27.62	13780	-31.93	20230406	8030	16.81	20230314	13780	-31.93	20230406	7350	27.62	20221013	3.95	N	004980	5000	1248 억	1229621	N	N	42	N	N
71	20230619	130705	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9350	140	2	1.52	609185300	65651	50.72	9180	9420	9170	11970	6450	9210	9279.15	5.02	0	4592	9370	9290	9220	9140	9070	9330	9180	1248	2760	5000	6810	10	1	24516073	2292	-8.89	0.60	12	0.27	-1052.00	15691.00	13780	20230406	-32.15	7350	20221013	27.21	13780	-32.15	20230406	8030	16.44	20230314	13780	-32.15	20230406	7350	27.21	20221013	3.95	N	004980	5000	1248 억	1229621	N	N	42	N	N
72	20230619	120635	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9310	100	2	1.09	468744670	50650	39.13	9180	9340	9170	11970	6450	9210	9254.58	5.02	0	4969	9370	9290	9220	9140	9070	9330	9180	1248	2760	5000	6810	10	1	24516073	2282	-8.85	0.59	12	0.21	-1052.00	15691.00	13780	20230406	-32.44	7350	20221013	26.67	13780	-32.44	20230406	8030	15.94	20230314	13780	-32.44	20230406	7350	26.67	20221013	3.95	N	004980	5000	1248 억	1229621	N	N	42	N	N
73	20230619	110356	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9300	90	2	0.98	381648970	41291	31.90	9180	9320	9170	11970	6450	9210	9242.91	5.02	0	2608	9370	9290	9220	9140	9070	9330	9180	1248	2760	5000	6810	10	1	24516073	2280	-8.84	0.59	12	0.17	-1052.00	15691.00	13780	20230406	-32.51	7350	20221013	26.53	13780	-32.51	20230406	8030	15.82	20230314	13780	-32.51	20230406	7350	26.53	20221013	3.95	N	004980	5000	1248 억	1229621	N	N	42	N	N
74	20230619	100524	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9290	80	2	0.87	289880910	31390	24.25	9180	9320	9170	11970	6450	9210	9234.82	5.02	0	392	9370	9290	9220	9140	9070	9330	9180	1248	2760	5000	6810	10	1	24516073	2278	-8.83	0.59	12	0.13	-1052.00	15691.00	13780	20230406	-32.58	7350	20221013	26.39	13780	-32.58	20230406	8030	15.69	20230314	13780	-32.58	20230406	7350	26.39	20221013	3.95	N	004980	5000	1248 억	1229621	N	N	42	N	N
75	20230619	090949	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9240	30	2	0.33	86430450	9401	7.26	9180	9240	9180	11970	6450	9210	9193.75	5.02	0	311	9370	9290	9220	9140	9070	9330	9180	1248	2760	5000	6810	10	1	24516073	2265	-8.78	0.59	12	0.04	-1052.00	15691.00	13780	20230406	-32.95	7350	20221013	25.71	13780	-32.95	20230406	8030	15.07	20230314	13780	-32.95	20230406	7350	25.71	20221013	3.95	N	004980	5000	1248 억	1229621	N	N	42	N	N
76	20230616	161008	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9210	-30	5	-0.32	1182200550	128443	82.00	9150	9300	9150	12010	6470	9240	9204.08	5.07	0	-19514	9560	9400	9300	9140	9040	9350	9090	1248	2770	5000	6830	10	1	24516073	2258	-8.75	0.59	12	0.52	-1052.00	15691.00	13780	20230406	-33.16	7350	20221013	25.31	13780	-33.16	20230406	8030	14.69	20230314	13780	-33.16	20230406	7350	25.31	20221013	3.83	N	004980	5000	1248 억	1243165	N	N	42	N	N
77	20230616	150901	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9190	-50	5	-0.54	1122651640	121971	77.86	9150	9300	9150	12010	6470	9240	9204.25	5.07	0	-18517	9560	9400	9300	9140	9040	9350	9090	1248	2770	5000	6830	10	1	24516073	2253	-8.74	0.59	12	0.50	-1052.00	15691.00	13780	20230406	-33.31	7350	20221013	25.03	13780	-33.31	20230406	8030	14.45	20230314	13780	-33.31	20230406	7350	25.03	20221013	3.83	N	004980	5000	1248 억	1243165	N	N	29	N	N
78	20230616	140755	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9170	-70	5	-0.76	1017289410	110488	70.53	9150	9300	9150	12010	6470	9240	9207.24	5.07	0	-16897	9560	9400	9300	9140	9040	9350	9090	1248	2770	5000	6830	10	1	24516073	2248	-8.72	0.58	12	0.45	-1052.00	15691.00	13780	20230406	-33.45	7350	20221013	24.76	13780	-33.45	20230406	8030	14.20	20230314	13780	-33.45	20230406	7350	24.76	20221013	3.83	N	004980	5000	1248 억	1243165	N	N	29	N	N
79	20230616	130451	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9160	-80	5	-0.87	889603640	96558	61.64	9150	9300	9150	12010	6470	9240	9213.15	5.07	0	-10296	9560	9400	9300	9140	9040	9350	9090	1248	2770	5000	6830	10	1	24516073	2246	-8.71	0.58	12	0.39	-1052.00	15691.00	13780	20230406	-33.53	7350	20221013	24.63	13780	-33.53	20230406	8030	14.07	20230314	13780	-33.53	20230406	7350	24.63	20221013	3.83	N	004980	5000	1248 억	1243165	N	N	29	N	N
80	20230616	121036	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9180	-60	5	-0.65	683626210	74103	47.31	9150	9300	9150	12010	6470	9240	9225.35	5.07	0	-3287	9560	9400	9300	9140	9040	9350	9090	1248	2770	5000	6830	10	1	24516073	2251	-8.73	0.59	12	0.30	-1052.00	15691.00	13780	20230406	-33.38	7350	20221013	24.90	13780	-33.38	20230406	8030	14.32	20230314	13780	-33.38	20230406	7350	24.90	20221013	3.83	N	004980	5000	1248 억	1243165	N	N	29	N	N
81	20230616	110706	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9250	10	2	0.11	361444820	39141	24.99	9150	9300	9150	12010	6470	9240	9234.43	5.07	0	-1369	9560	9400	9300	9140	9040	9350	9090	1248	2770	5000	6830	10	1	24516073	2268	-8.79	0.59	12	0.16	-1052.00	15691.00	13780	20230406	-32.87	7350	20221013	25.85	13780	-32.87	20230406	8030	15.19	20230314	13780	-32.87	20230406	7350	25.85	20221013	3.83	N	004980	5000	1248 억	1243165	N	N	29	N	N
82	20230616	100240	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9270	30	2	0.32	259244510	28110	17.94	9150	9300	9150	12010	6470	9240	9222.50	5.07	0	2571	9560	9400	9300	9140	9040	9350	9090	1248	2770	5000	6830	10	1	24516073	2273	-8.81	0.59	12	0.11	-1052.00	15691.00	13780	20230406	-32.73	7350	20221013	26.12	13780	-32.73	20230406	8030	15.44	20230314	13780	-32.73	20230406	7350	26.12	20221013	3.83	N	004980	5000	1248 억	1243165	N	N	29	N	N
83	20230616	090407	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9150	-90	5	-0.97	70615640	7714	4.92	9150	9230	9150	12010	6470	9240	9154.22	5.07	0	-92	9560	9400	9300	9140	9040	9350	9090	1248	2770	5000	6830	10	1	24516073	2243	-8.70	0.58	12	0.03	-1052.00	15691.00	13780	20230406	-33.60	7350	20221013	24.49	13780	-33.60	20230406	8030	13.95	20230314	13780	-33.60	20230406	7350	24.49	20221013	3.83	N	004980	5000	1248 억	1243165	N	N	29	N	N
84	20230615	151028	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9210	-140	5	-1.50	1321514120	142094	53.64	9350	9460	9200	12150	6550	9350	9300.28	5.23	0	-39462	9810	9580	9440	9210	9070	9510	9140	1248	2800	5000	6910	10	1	24516073	2258	-8.75	0.59	12	0.58	-1052.00	15691.00	13780	20230406	-33.16	7350	20221013	25.31	13780	-33.16	20230406	8030	14.69	20230314	13780	-33.16	20230406	7350	25.31	20221013	3.85	N	004980	5000	1248 억	1281406	N	N	21	N	N
85	20230615	141022	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9250	-100	5	-1.07	1187187700	127538	48.14	9350	9460	9210	12150	6550	9350	9308.50	5.23	0	-33379	9810	9580	9440	9210	9070	9510	9140	1248	2800	5000	6910	10	1	24516073	2268	-8.79	0.59	12	0.52	-1052.00	15691.00	13780	20230406	-32.87	7350	20221013	25.85	13780	-32.87	20230406	8030	15.19	20230314	13780	-32.87	20230406	7350	25.85	20221013	3.85	N	004980	5000	1248 억	1281406	N	N	21	N	N
86	20230615	131124	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9240	-110	5	-1.18	1030332710	110541	41.73	9350	9460	9220	12150	6550	9350	9320.82	5.23	0	-29764	9810	9580	9440	9210	9070	9510	9140	1248	2800	5000	6910	10	1	24516073	2265	-8.78	0.59	12	0.45	-1052.00	15691.00	13780	20230406	-32.95	7350	20221013	25.71	13780	-32.95	20230406	8030	15.07	20230314	13780	-32.95	20230406	7350	25.71	20221013	3.85	N	004980	5000	1248 억	1281406	N	N	21	N	N
87	20230615	120539	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9250	-100	5	-1.07	927595880	99430	37.53	9350	9460	9220	12150	6550	9350	9329.13	5.23	0	-28669	9810	9580	9440	9210	9070	9510	9140	1248	2800	5000	6910	10	1	24516073	2268	-8.79	0.59	12	0.41	-1052.00	15691.00	13780	20230406	-32.87	7350	20221013	25.85	13780	-32.87	20230406	8030	15.19	20230314	13780	-32.87	20230406	7350	25.85	20221013	3.85	N	004980	5000	1248 억	1281406	N	N	21	N	N
88	20230615	110319	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9250	-100	5	-1.07	711186680	76037	28.70	9350	9460	9240	12150	6550	9350	9353.17	5.23	0	-20846	9810	9580	9440	9210	9070	9510	9140	1248	2800	5000	6910	10	1	24516073	2268	-8.79	0.59	12	0.31	-1052.00	15691.00	13780	20230406	-32.87	7350	20221013	25.85	13780	-32.87	20230406	8030	15.19	20230314	13780	-32.87	20230406	7350	25.85	20221013	3.85	N	004980	5000	1248 억	1281406	N	N	21	N	N
89	20230611	184503	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9810	-20	5	-0.20	1838006990	186646	62.64	9930	9970	9790	12770	6890	9830	9849.12	5.48	30355	27655	10256	10042	9936	9722	9616	9990	9670	1248	2940	5000	7270	10	1	24516073	2405	-9.33	0.63	12	0.76	-1052.00	15691.00	13780	20230406	-28.81	7350	20221013	33.47	13780	-28.81	20230406	8030	22.17	20230314	13780	-28.81	20230406	7350	33.47	20221013	3.71	N	004980	5000	1248 억	1342370	N	N	1	N	N
90	20230611	181136	55	50.00	KOSPI	비금속광물	N	N	N	Y	50	N	9810	-20	5	-0.20	1838006990	186646	62.64	9930	9970	9790	12770	6890	9830	9849.12	5.48	30355	27655	10256	10042	9936	9722	9616	9990	9670	1248	2940	5000	7270	10	1	24516073	2405	-9.33	0.63	12	0.76	-1052.00	15691.00	13780	20230406	-28.81	7350	20221013	33.47	13780	-28.81	20230406	8030	22.17	20230314	13780	-28.81	20230406	7350	33.47	20221013	3.71	N	004980	5000	1248 억	1342370	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History