KissMeData/011390/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	160245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78700	1200	2	1.55	333902300	4308	63.50	77000	78700	76400	100700	54300	77500	77507.23	1.45	0	395	80433	78966	78033	76566	75633	78500	76100	53	23200	5000	54250	100	1	1056000	831	32.11	1.43	12	0.41	2451.00	55020.00	112000	20221118	-29.73	59100	20221013	33.16	87900	-10.47	20230113	65700	19.79	20230314	112000	-29.73	20221118	59100	33.16	20221013	2.95	N	011390	5000	52 억	15351	N	N	0	N	N
3	20230630	150246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77900	400	2	0.52	304461200	3933	57.97	77000	78500	76400	100700	54300	77500	77411.88	1.45	0	321	80433	78966	78033	76566	75633	78500	76100	53	23200	5000	54250	100	1	1056000	823	31.78	1.42	12	0.37	2451.00	55020.00	112000	20221118	-30.45	59100	20221013	31.81	87900	-11.38	20230113	65700	18.57	20230314	112000	-30.45	20221118	59100	31.81	20221013	2.95	N	011390	5000	52 억	15351	N	N	0	N	N
4	20230630	140246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78200	700	2	0.90	232170200	3006	44.31	77000	78300	76400	100700	54300	77500	77235.33	1.45	0	165	80433	78966	78033	76566	75633	78500	76100	53	23200	5000	54250	100	1	1056000	826	31.91	1.42	12	0.28	2451.00	55020.00	112000	20221118	-30.18	59100	20221013	32.32	87900	-11.04	20230113	65700	19.03	20230314	112000	-30.18	20221118	59100	32.32	20221013	2.95	N	011390	5000	52 억	15351	N	N	0	N	N
5	20230630	130246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78200	700	2	0.90	221961000	2875	42.38	77000	78300	76400	100700	54300	77500	77203.52	1.45	0	122	80433	78966	78033	76566	75633	78500	76100	53	23200	5000	54250	100	1	1056000	826	31.91	1.42	12	0.27	2451.00	55020.00	112000	20221118	-30.18	59100	20221013	32.32	87900	-11.04	20230113	65700	19.03	20230314	112000	-30.18	20221118	59100	32.32	20221013	2.95	N	011390	5000	52 억	15351	N	N	0	N	N
6	20230630	120244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78200	700	2	0.90	188967000	2451	36.13	77000	78300	76400	100700	54300	77500	77097.43	1.45	0	304	80433	78966	78033	76566	75633	78500	76100	53	23200	5000	54250	100	1	1056000	826	31.91	1.42	12	0.23	2451.00	55020.00	112000	20221118	-30.18	59100	20221013	32.32	87900	-11.04	20230113	65700	19.03	20230314	112000	-30.18	20221118	59100	32.32	20221013	2.95	N	011390	5000	52 억	15351	N	N	0	N	N
7	20230630	110246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77900	400	2	0.52	176712900	2294	33.81	77000	78000	76400	100700	54300	77500	77032.04	1.45	0	324	80433	78966	78033	76566	75633	78500	76100	53	23200	5000	54250	100	1	1056000	823	31.78	1.42	12	0.22	2451.00	55020.00	112000	20221118	-30.45	59100	20221013	31.81	87900	-11.38	20230113	65700	18.57	20230314	112000	-30.45	20221118	59100	31.81	20221013	2.95	N	011390	5000	52 억	15351	N	N	0	N	N
8	20230630	100245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77100	-400	5	-0.52	133401100	1735	25.57	77000	77500	76400	100700	54300	77500	76887.18	1.45	0	325	80433	78966	78033	76566	75633	78500	76100	53	23200	5000	54250	100	1	1056000	814	31.46	1.40	12	0.16	2451.00	55020.00	112000	20221118	-31.16	59100	20221013	30.46	87900	-12.29	20230113	65700	17.35	20230314	112000	-31.16	20221118	59100	30.46	20221013	2.95	N	011390	5000	52 억	15351	N	N	0	N	N
9	20230630	090246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77400	-100	5	-0.13	17405400	226	3.33	77000	77400	76900	100700	54300	77500	77008.52	1.45	0	-52	80433	78966	78033	76566	75633	78500	76100	53	23200	5000	54250	100	1	1056000	817	31.58	1.41	12	0.02	2451.00	55020.00	112000	20221118	-30.89	59100	20221013	30.96	87900	-11.95	20230113	65700	17.81	20230314	112000	-30.89	20221118	59100	30.96	20221013	2.95	N	011390	5000	52 억	15351	N	N	0	N	N
10	20230629	160245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77500	-1800	5	-2.27	526469000	6750	160.71	78900	79500	77100	103000	55600	79300	77995.63	1.40	0	1098	81033	80166	79633	78766	78233	80600	79200	53	23700	5000	55510	100	1	1056000	818	31.62	1.41	12	0.64	2451.00	55020.00	112000	20221118	-30.80	59100	20221013	31.13	87900	-11.83	20230113	65700	17.96	20230314	112000	-30.80	20221118	59100	31.13	20221013	3.00	N	011390	5000	52 억	14761	N	N	0	N	N
11	20230629	150244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77400	-1900	5	-2.40	473758200	6071	144.55	78900	79500	77100	103000	55600	79300	78036.27	1.40	0	1000	81033	80166	79633	78766	78233	80600	79200	53	23700	5000	55510	100	1	1056000	817	31.58	1.41	12	0.57	2451.00	55020.00	112000	20221118	-30.89	59100	20221013	30.96	87900	-11.95	20230113	65700	17.81	20230314	112000	-30.89	20221118	59100	30.96	20221013	3.00	N	011390	5000	52 억	14761	N	N	0	N	N
12	20230629	140243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77600	-1700	5	-2.14	458800200	5878	139.95	78900	79500	77200	103000	55600	79300	78053.79	1.40	0	1013	81033	80166	79633	78766	78233	80600	79200	53	23700	5000	55510	100	1	1056000	819	31.66	1.41	12	0.56	2451.00	55020.00	112000	20221118	-30.71	59100	20221013	31.30	87900	-11.72	20230113	65700	18.11	20230314	112000	-30.71	20221118	59100	31.30	20221013	3.00	N	011390	5000	52 억	14761	N	N	0	N	N
13	20230629	130243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77900	-1400	5	-1.77	343395400	4387	104.45	78900	79500	77500	103000	55600	79300	78275.68	1.40	0	708	81033	80166	79633	78766	78233	80600	79200	53	23700	5000	55510	100	1	1056000	823	31.78	1.42	12	0.42	2451.00	55020.00	112000	20221118	-30.45	59100	20221013	31.81	87900	-11.38	20230113	65700	18.57	20230314	112000	-30.45	20221118	59100	31.81	20221013	3.00	N	011390	5000	52 억	14761	N	N	0	N	N
14	20230629	120245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78000	-1300	5	-1.64	324552300	4145	98.69	78900	79500	77500	103000	55600	79300	78299.71	1.40	0	646	81033	80166	79633	78766	78233	80600	79200	53	23700	5000	55510	100	1	1056000	824	31.82	1.42	12	0.39	2451.00	55020.00	112000	20221118	-30.36	59100	20221013	31.98	87900	-11.26	20230113	65700	18.72	20230314	112000	-30.36	20221118	59100	31.98	20221013	3.00	N	011390	5000	52 억	14761	N	N	0	N	N
15	20230629	110245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78500	-800	5	-1.01	168287900	2137	50.88	78900	79500	78400	103000	55600	79300	78749.60	1.40	0	343	81033	80166	79633	78766	78233	80600	79200	53	23700	5000	55510	100	1	1056000	829	32.03	1.43	12	0.20	2451.00	55020.00	112000	20221118	-29.91	59100	20221013	32.83	87900	-10.69	20230113	65700	19.48	20230314	112000	-29.91	20221118	59100	32.83	20221013	3.00	N	011390	5000	52 억	14761	N	N	0	N	N
16	20230629	100245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78700	-600	5	-0.76	91107100	1155	27.50	78900	79500	78700	103000	55600	79300	78880.61	1.40	0	485	81033	80166	79633	78766	78233	80600	79200	53	23700	5000	55510	100	1	1056000	831	32.11	1.43	12	0.11	2451.00	55020.00	112000	20221118	-29.73	59100	20221013	33.16	87900	-10.47	20230113	65700	19.79	20230314	112000	-29.73	20221118	59100	33.16	20221013	3.00	N	011390	5000	52 억	14761	N	N	0	N	N
17	20230629	090245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79200	-100	5	-0.13	8314300	105	2.50	78900	79500	78900	103000	55600	79300	79183.81	1.40	0	-27	81033	80166	79633	78766	78233	80600	79200	53	23700	5000	55510	100	1	1056000	836	32.31	1.44	12	0.01	2451.00	55020.00	112000	20221118	-29.29	59100	20221013	34.01	87900	-9.90	20230113	65700	20.55	20230314	112000	-29.29	20221118	59100	34.01	20221013	3.00	N	011390	5000	52 억	14761	N	N	0	N	N
18	20230628	160243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79300	-500	5	-0.63	333144200	4179	104.19	79100	80500	79100	103700	55900	79800	79719.24	1.38	0	255	81333	80566	79633	78866	77933	80100	78400	53	23900	5000	55860	100	1	1056000	837	32.35	1.44	12	0.40	2451.00	55020.00	112000	20221118	-29.20	59100	20221013	34.18	87900	-9.78	20230113	65700	20.70	20230314	112000	-29.20	20221118	59100	34.18	20221013	3.01	N	011390	5000	52 억	14574	N	N	0	N	N
19	20230628	150244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79100	-700	5	-0.88	316731100	3972	99.03	79100	80500	79100	103700	55900	79800	79740.96	1.38	0	250	81333	80566	79633	78866	77933	80100	78400	53	23900	5000	55860	100	1	1056000	835	32.27	1.44	12	0.38	2451.00	55020.00	112000	20221118	-29.37	59100	20221013	33.84	87900	-10.01	20230113	65700	20.40	20230314	112000	-29.37	20221118	59100	33.84	20221013	3.01	N	011390	5000	52 억	14574	N	N	0	N	N
20	20230628	140243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80000	200	2	0.25	237272300	2972	74.10	79100	80500	79100	103700	55900	79800	79835.90	1.38	0	180	81333	80566	79633	78866	77933	80100	78400	53	23900	5000	55860	100	1	1056000	845	32.64	1.45	12	0.28	2451.00	55020.00	112000	20221118	-28.57	59100	20221013	35.36	87900	-8.99	20230113	65700	21.77	20230314	112000	-28.57	20221118	59100	35.36	20221013	3.01	N	011390	5000	52 억	14574	N	N	0	N	N
21	20230628	130243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80000	200	2	0.25	204287200	2559	63.80	79100	80500	79100	103700	55900	79800	79830.87	1.38	0	180	81333	80566	79633	78866	77933	80100	78400	53	23900	5000	55860	100	1	1056000	845	32.64	1.45	12	0.24	2451.00	55020.00	112000	20221118	-28.57	59100	20221013	35.36	87900	-8.99	20230113	65700	21.77	20230314	112000	-28.57	20221118	59100	35.36	20221013	3.01	N	011390	5000	52 억	14574	N	N	0	N	N
22	20230628	120223	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79800	0	3	0.00	182545000	2287	57.02	79100	80500	79100	103700	55900	79800	79818.54	1.38	0	180	81333	80566	79633	78866	77933	80100	78400	53	23900	5000	55860	100	1	1056000	843	32.56	1.45	12	0.22	2451.00	55020.00	112000	20221118	-28.75	59100	20221013	35.03	87900	-9.22	20230113	65700	21.46	20230314	112000	-28.75	20221118	59100	35.03	20221013	3.01	N	011390	5000	52 억	14574	N	N	0	N	N
23	20230628	110245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79900	100	2	0.13	170821600	2140	53.35	79100	80500	79100	103700	55900	79800	79823.18	1.38	0	174	81333	80566	79633	78866	77933	80100	78400	53	23900	5000	55860	100	1	1056000	844	32.60	1.45	12	0.20	2451.00	55020.00	112000	20221118	-28.66	59100	20221013	35.19	87900	-9.10	20230113	65700	21.61	20230314	112000	-28.66	20221118	59100	35.19	20221013	3.01	N	011390	5000	52 억	14574	N	N	0	N	N
24	20230628	100243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80400	600	2	0.75	126998800	1593	39.72	79100	80500	79100	103700	55900	79800	79723.04	1.38	0	239	81333	80566	79633	78866	77933	80100	78400	53	23900	5000	55860	100	1	1056000	849	32.80	1.46	12	0.15	2451.00	55020.00	112000	20221118	-28.21	59100	20221013	36.04	87900	-8.53	20230113	65700	22.37	20230314	112000	-28.21	20221118	59100	36.04	20221013	3.01	N	011390	5000	52 억	14574	N	N	0	N	N
25	20230628	090243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79700	-100	5	-0.13	14368100	181	4.51	79100	79700	79100	103700	55900	79800	79381.77	1.38	0	65	81333	80566	79633	78866	77933	80100	78400	53	23900	5000	55860	100	1	1056000	842	32.52	1.45	12	0.02	2451.00	55020.00	112000	20221118	-28.84	59100	20221013	34.86	87900	-9.33	20230113	65700	21.31	20230314	112000	-28.84	20221118	59100	34.86	20221013	3.01	N	011390	5000	52 억	14574	N	N	0	N	N
26	20230627	160244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79800	-400	5	-0.50	318203800	3993	49.79	80200	80400	78700	104200	56200	80200	79690.35	1.39	0	-69	82600	81400	79600	78400	76600	82000	79000	53	24000	5000	56140	100	1	1056000	843	32.56	1.45	12	0.38	2451.00	55020.00	112000	20221118	-28.75	59100	20221013	35.03	87900	-9.22	20230113	65700	21.46	20230314	112000	-28.75	20221118	59100	35.03	20221013	2.96	N	011390	5000	52 억	14645	N	N	0	N	N
27	20230627	150245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79800	-400	5	-0.50	299051500	3753	46.80	80200	80400	78700	104200	56200	80200	79683.32	1.39	0	-62	82600	81400	79600	78400	76600	82000	79000	53	24000	5000	56140	100	1	1056000	843	32.56	1.45	12	0.36	2451.00	55020.00	112000	20221118	-28.75	59100	20221013	35.03	87900	-9.22	20230113	65700	21.46	20230314	112000	-28.75	20221118	59100	35.03	20221013	2.96	N	011390	5000	52 억	14645	N	N	0	N	N
28	20230627	140247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79800	-400	5	-0.50	242556600	3047	38.00	80200	80400	78700	104200	56200	80200	79605.05	1.39	0	12	82600	81400	79600	78400	76600	82000	79000	53	24000	5000	56140	100	1	1056000	843	32.56	1.45	12	0.29	2451.00	55020.00	112000	20221118	-28.75	59100	20221013	35.03	87900	-9.22	20230113	65700	21.46	20230314	112000	-28.75	20221118	59100	35.03	20221013	2.96	N	011390	5000	52 억	14645	N	N	0	N	N
29	20230627	130247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79600	-600	5	-0.75	189790800	2388	29.78	80200	80300	78700	104200	56200	80200	79476.88	1.39	0	48	82600	81400	79600	78400	76600	82000	79000	53	24000	5000	56140	100	1	1056000	841	32.48	1.45	12	0.23	2451.00	55020.00	112000	20221118	-28.93	59100	20221013	34.69	87900	-9.44	20230113	65700	21.16	20230314	112000	-28.93	20221118	59100	34.69	20221013	2.96	N	011390	5000	52 억	14645	N	N	0	N	N
30	20230627	120247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80000	-200	5	-0.25	172474000	2171	27.07	80200	80300	78700	104200	56200	80200	79444.50	1.39	0	65	82600	81400	79600	78400	76600	82000	79000	53	24000	5000	56140	100	1	1056000	845	32.64	1.45	12	0.21	2451.00	55020.00	112000	20221118	-28.57	59100	20221013	35.36	87900	-8.99	20230113	65700	21.77	20230314	112000	-28.57	20221118	59100	35.36	20221013	2.96	N	011390	5000	52 억	14645	N	N	0	N	N
31	20230627	110246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79100	-1100	5	-1.37	124025200	1561	19.47	80200	80300	78700	104200	56200	80200	79452.40	1.39	0	-19	82600	81400	79600	78400	76600	82000	79000	53	24000	5000	56140	100	1	1056000	835	32.27	1.44	12	0.15	2451.00	55020.00	112000	20221118	-29.37	59100	20221013	33.84	87900	-10.01	20230113	65700	20.40	20230314	112000	-29.37	20221118	59100	33.84	20221013	2.96	N	011390	5000	52 억	14645	N	N	0	N	N
32	20230627	100242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79600	-600	5	-0.75	78365100	985	12.28	80200	80300	78700	104200	56200	80200	79558.48	1.39	0	-58	82600	81400	79600	78400	76600	82000	79000	53	24000	5000	56140	100	1	1056000	841	32.48	1.45	12	0.09	2451.00	55020.00	112000	20221118	-28.93	59100	20221013	34.69	87900	-9.44	20230113	65700	21.16	20230314	112000	-28.93	20221118	59100	34.69	20221013	2.96	N	011390	5000	52 억	14645	N	N	0	N	N
33	20230627	090243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79400	-800	5	-1.00	23412100	293	3.65	80200	80300	79300	104200	56200	80200	79904.78	1.39	0	30	82600	81400	79600	78400	76600	82000	79000	53	24000	5000	56140	100	1	1056000	838	32.39	1.44	12	0.03	2451.00	55020.00	112000	20221118	-29.11	59100	20221013	34.35	87900	-9.67	20230113	65700	20.85	20230314	112000	-29.11	20221118	59100	34.35	20221013	2.96	N	011390	5000	52 억	14645	N	N	0	N	N
34	20230626	160243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80200	1200	2	1.52	631459000	7904	104.32	79600	80800	77800	102700	55300	79000	79890.87	1.49	0	-1283	83066	81032	78966	76932	74866	82050	77950	53	23700	5000	55300	100	1	1056000	847	32.72	1.46	12	0.75	2451.00	55020.00	112000	20221118	-28.39	59100	20221013	35.70	87900	-8.76	20230113	65700	22.07	20230314	112000	-28.39	20221118	59100	35.70	20221013	3.25	N	011390	5000	52 억	15732	N	N	2	N	N
35	20230626	150245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79700	700	2	0.89	577630100	7230	95.42	79600	80800	77800	102700	55300	79000	79893.51	1.49	0	-1399	83066	81032	78966	76932	74866	82050	77950	53	23700	5000	55300	100	1	1056000	842	32.52	1.45	12	0.68	2451.00	55020.00	112000	20221118	-28.84	59100	20221013	34.86	87900	-9.33	20230113	65700	21.31	20230314	112000	-28.84	20221118	59100	34.86	20221013	3.25	N	011390	5000	52 억	15732	N	N	2	N	N
36	20230626	140244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80400	1400	2	1.77	540235800	6763	89.26	79600	80800	77800	102700	55300	79000	79881.09	1.49	0	-1282	83066	81032	78966	76932	74866	82050	77950	53	23700	5000	55300	100	1	1056000	849	32.80	1.46	12	0.64	2451.00	55020.00	112000	20221118	-28.21	59100	20221013	36.04	87900	-8.53	20230113	65700	22.37	20230314	112000	-28.21	20221118	59100	36.04	20221013	3.25	N	011390	5000	52 억	15732	N	N	2	N	N
37	20230626	130244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80000	1000	2	1.27	491957200	6159	81.29	79600	80800	77800	102700	55300	79000	79876.15	1.49	0	-1175	83066	81032	78966	76932	74866	82050	77950	53	23700	5000	55300	100	1	1056000	845	32.64	1.45	12	0.58	2451.00	55020.00	112000	20221118	-28.57	59100	20221013	35.36	87900	-8.99	20230113	65700	21.77	20230314	112000	-28.57	20221118	59100	35.36	20221013	3.25	N	011390	5000	52 억	15732	N	N	2	N	N
38	20230626	120242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80200	1200	2	1.52	456232300	5712	75.39	79600	80800	77800	102700	55300	79000	79872.60	1.49	0	-1145	83066	81032	78966	76932	74866	82050	77950	53	23700	5000	55300	100	1	1056000	847	32.72	1.46	12	0.54	2451.00	55020.00	112000	20221118	-28.39	59100	20221013	35.70	87900	-8.76	20230113	65700	22.07	20230314	112000	-28.39	20221118	59100	35.70	20221013	3.25	N	011390	5000	52 억	15732	N	N	2	N	N
39	20230626	110242	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80000	1000	2	1.27	400509700	5016	66.20	79600	80800	77800	102700	55300	79000	79846.43	1.49	0	-1001	83066	81032	78966	76932	74866	82050	77950	53	23700	5000	55300	100	1	1056000	845	32.64	1.45	12	0.47	2451.00	55020.00	112000	20221118	-28.57	59100	20221013	35.36	87900	-8.99	20230113	65700	21.77	20230314	112000	-28.57	20221118	59100	35.36	20221013	3.25	N	011390	5000	52 억	15732	N	N	2	N	N
40	20230626	100243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79800	800	2	1.01	288748100	3625	47.84	79600	80800	77800	102700	55300	79000	79654.65	1.49	0	-968	83066	81032	78966	76932	74866	82050	77950	53	23700	5000	55300	100	1	1056000	843	32.56	1.45	12	0.34	2451.00	55020.00	112000	20221118	-28.75	59100	20221013	35.03	87900	-9.22	20230113	65700	21.46	20230314	112000	-28.75	20221118	59100	35.03	20221013	3.25	N	011390	5000	52 억	15732	N	N	2	N	N
41	20230626	090243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78800	-200	5	-0.25	27437800	347	4.58	79600	79700	78800	102700	55300	79000	79071.47	1.49	0	-241	83066	81032	78966	76932	74866	82050	77950	53	23700	5000	55300	100	1	1056000	832	32.15	1.43	12	0.03	2451.00	55020.00	112000	20221118	-29.64	59100	20221013	33.33	87900	-10.35	20230113	65700	19.94	20230314	112000	-29.64	20221118	59100	33.33	20221013	3.25	N	011390	5000	52 억	15732	N	N	2	N	N
42	20230623	154654	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79000	1100	2	1.41	586617300	7498	58.69	77900	81000	76900	101200	54600	77900	78236.59	1.43	0	788	81700	79800	78800	76900	75900	79300	76400	53	23300	5000	54530	100	1	1056000	834	32.23	1.44	12	0.71	2451.00	55020.00	112000	20221118	-29.46	59100	20221013	33.67	87900	-10.13	20230113	65700	20.24	20230314	112000	-29.46	20221118	59100	33.67	20221013	3.26	N	011390	5000	52 억	15149	N	N	2	N	N
43	20230623	140219	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78300	400	2	0.51	421500800	5406	42.32	77900	81000	76900	101200	54600	77900	77969.10	1.43	0	883	81700	79800	78800	76900	75900	79300	76400	53	23300	5000	54530	100	1	1056000	827	31.95	1.42	12	0.51	2451.00	55020.00	112000	20221118	-30.09	59100	20221013	32.49	87900	-10.92	20230113	65700	19.18	20230314	112000	-30.09	20221118	59100	32.49	20221013	3.26	N	011390	5000	52 억	15149	N	N	2	N	N
44	20230622	161011	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77900	-2300	5	-2.87	1003347900	12711	101.62	80300	80700	77800	104200	56200	80200	78938.10	1.24	0	1875	82733	81466	80233	78966	77733	82100	79600	53	24000	5000	56140	100	1	1056000	823	31.78	1.42	12	1.20	2451.00	55020.00	112000	20221118	-30.45	59100	20221013	31.81	87900	-11.38	20230113	65700	18.57	20230314	112000	-30.45	20221118	59100	31.81	20221013	3.45	N	011390	5000	52 억	13096	N	N	2	N	N
45	20230622	150618	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77900	-2300	5	-2.87	963040700	12194	97.49	80300	80700	77800	104200	56200	80200	78976.60	1.24	0	1793	82733	81466	80233	78966	77733	82100	79600	53	24000	5000	56140	100	1	1056000	823	31.78	1.42	12	1.15	2451.00	55020.00	112000	20221118	-30.45	59100	20221013	31.81	87900	-11.38	20230113	65700	18.57	20230314	112000	-30.45	20221118	59100	31.81	20221013	3.45	N	011390	5000	52 억	13096	N	N	17	N	N
46	20230622	140727	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78000	-2200	5	-2.74	863956600	10923	87.33	80300	80700	77900	104200	56200	80200	79095.18	1.24	0	1558	82733	81466	80233	78966	77733	82100	79600	53	24000	5000	56140	100	1	1056000	824	31.82	1.42	12	1.03	2451.00	55020.00	112000	20221118	-30.36	59100	20221013	31.98	87900	-11.26	20230113	65700	18.72	20230314	112000	-30.36	20221118	59100	31.98	20221013	3.45	N	011390	5000	52 억	13096	N	N	17	N	N
47	20230622	130302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78500	-1700	5	-2.12	785407400	9920	79.31	80300	80700	77900	104200	56200	80200	79174.13	1.24	0	1463	82733	81466	80233	78966	77733	82100	79600	53	24000	5000	56140	100	1	1056000	829	32.03	1.43	12	0.94	2451.00	55020.00	112000	20221118	-29.91	59100	20221013	32.83	87900	-10.69	20230113	65700	19.48	20230314	112000	-29.91	20221118	59100	32.83	20221013	3.45	N	011390	5000	52 억	13096	N	N	17	N	N
48	20230622	120450	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78800	-1400	5	-1.75	744589900	9401	75.16	80300	80700	77900	104200	56200	80200	79203.27	1.24	0	1404	82733	81466	80233	78966	77733	82100	79600	53	24000	5000	56140	100	1	1056000	832	32.15	1.43	12	0.89	2451.00	55020.00	112000	20221118	-29.64	59100	20221013	33.33	87900	-10.35	20230113	65700	19.94	20230314	112000	-29.64	20221118	59100	33.33	20221013	3.45	N	011390	5000	52 억	13096	N	N	17	N	N
49	20230622	110745	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79000	-1200	5	-1.50	633454100	7987	63.86	80300	80700	77900	104200	56200	80200	79310.64	1.24	0	885	82733	81466	80233	78966	77733	82100	79600	53	24000	5000	56140	100	1	1056000	834	32.23	1.44	12	0.76	2451.00	55020.00	112000	20221118	-29.46	59100	20221013	33.67	87900	-10.13	20230113	65700	20.24	20230314	112000	-29.46	20221118	59100	33.67	20221013	3.45	N	011390	5000	52 억	13096	N	N	17	N	N
50	20230622	100505	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80100	-100	5	-0.12	239373000	2988	23.89	80300	80700	79600	104200	56200	80200	80111.45	1.24	0	3	82733	81466	80233	78966	77733	82100	79600	53	24000	5000	56140	100	1	1056000	846	32.68	1.46	12	0.28	2451.00	55020.00	112000	20221118	-28.48	59100	20221013	35.53	87900	-8.87	20230113	65700	21.92	20230314	112000	-28.48	20221118	59100	35.53	20221013	3.45	N	011390	5000	52 억	13096	N	N	17	N	N
51	20230622	091001	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80700	500	2	0.62	92451100	1151	9.20	80300	80700	79700	104200	56200	80200	80322.42	1.24	0	-35	82733	81466	80233	78966	77733	82100	79600	53	24000	5000	56140	100	1	1056000	852	32.93	1.47	12	0.11	2451.00	55020.00	112000	20221118	-27.95	59100	20221013	36.55	87900	-8.19	20230113	65700	22.83	20230314	112000	-27.95	20221118	59100	36.55	20221013	3.45	N	011390	5000	52 억	13096	N	N	17	N	N
52	20230621	160400	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80200	-500	5	-0.62	1001113300	12501	30.46	79700	81500	79000	104900	56500	80700	80082.66	1.24	0	463	83900	82300	80400	78800	76900	83100	79600	53	24200	5000	56490	100	1	1056000	847	32.72	1.46	12	1.18	2451.00	55020.00	112000	20221118	-28.39	59100	20221013	35.70	87900	-8.76	20230113	65700	22.07	20230314	112000	-28.39	20221118	59100	35.70	20221013	3.50	N	011390	5000	52 억	13058	N	N	17	N	N
53	20230621	150701	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79800	-900	5	-1.12	959550400	11983	29.20	79700	81500	79000	104900	56500	80700	80075.97	1.24	0	524	83900	82300	80400	78800	76900	83100	79600	53	24200	5000	56490	100	1	1056000	843	32.56	1.45	12	1.13	2451.00	55020.00	112000	20221118	-28.75	59100	20221013	35.03	87900	-9.22	20230113	65700	21.46	20230314	112000	-28.75	20221118	59100	35.03	20221013	3.50	N	011390	5000	52 억	13058	N	N	0	N	N
54	20230621	140652	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79800	-900	5	-1.12	866657500	10821	26.37	79700	81500	79000	104900	56500	80700	80090.33	1.24	0	520	83900	82300	80400	78800	76900	83100	79600	53	24200	5000	56490	100	1	1056000	843	32.56	1.45	12	1.02	2451.00	55020.00	112000	20221118	-28.75	59100	20221013	35.03	87900	-9.22	20230113	65700	21.46	20230314	112000	-28.75	20221118	59100	35.03	20221013	3.50	N	011390	5000	52 억	13058	N	N	0	N	N
55	20230621	130406	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80100	-600	5	-0.74	817747200	10212	24.88	79700	81500	79000	104900	56500	80700	80077.09	1.24	0	546	83900	82300	80400	78800	76900	83100	79600	53	24200	5000	56490	100	1	1056000	846	32.68	1.46	12	0.97	2451.00	55020.00	112000	20221118	-28.48	59100	20221013	35.53	87900	-8.87	20230113	65700	21.92	20230314	112000	-28.48	20221118	59100	35.53	20221013	3.50	N	011390	5000	52 억	13058	N	N	0	N	N
56	20230621	120315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79600	-1100	5	-1.36	751769300	9385	22.87	79700	81500	79000	104900	56500	80700	80103.28	1.24	0	352	83900	82300	80400	78800	76900	83100	79600	53	24200	5000	56490	100	1	1056000	841	32.48	1.45	12	0.89	2451.00	55020.00	112000	20221118	-28.93	59100	20221013	34.69	87900	-9.44	20230113	65700	21.16	20230314	112000	-28.93	20221118	59100	34.69	20221013	3.50	N	011390	5000	52 억	13058	N	N	0	N	N
57	20230621	110652	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80500	-200	5	-0.25	585534700	7323	17.84	79700	81500	79000	104900	56500	80700	79958.31	1.24	0	87	83900	82300	80400	78800	76900	83100	79600	53	24200	5000	56490	100	1	1056000	850	32.84	1.46	12	0.69	2451.00	55020.00	112000	20221118	-28.12	59100	20221013	36.21	87900	-8.42	20230113	65700	22.53	20230314	112000	-28.12	20221118	59100	36.21	20221013	3.50	N	011390	5000	52 억	13058	N	N	0	N	N
58	20230621	100402	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80100	-600	5	-0.74	308819200	3848	9.38	79700	81500	79700	104900	56500	80700	80254.47	1.24	0	-426	83900	82300	80400	78800	76900	83100	79600	53	24200	5000	56490	100	1	1056000	846	32.68	1.46	12	0.36	2451.00	55020.00	112000	20221118	-28.48	59100	20221013	35.53	87900	-8.87	20230113	65700	21.92	20230314	112000	-28.48	20221118	59100	35.53	20221013	3.50	N	011390	5000	52 억	13058	N	N	0	N	N
59	20230621	090612	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79900	-800	5	-0.99	83929200	1048	2.55	79700	81500	79700	104900	56500	80700	80085.11	1.24	0	-297	83900	82300	80400	78800	76900	83100	79600	53	24200	5000	56490	100	1	1056000	844	32.60	1.45	12	0.10	2451.00	55020.00	112000	20221118	-28.66	59100	20221013	35.19	87900	-9.10	20230113	65700	21.61	20230314	112000	-28.66	20221118	59100	35.19	20221013	3.50	N	011390	5000	52 억	13058	N	N	0	N	N
60	20230620	160454	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80700	1400	2	1.77	3275007900	40684	82.69	78600	82000	78500	103000	55600	79300	80498.19	1.58	0	-3731	82833	81066	79333	77566	75833	81950	78450	53	23700	5000	55510	100	1	1056000	852	32.93	1.47	12	3.85	2451.00	55020.00	112000	20221118	-27.95	59100	20221013	36.55	87900	-8.19	20230113	65700	22.83	20230314	112000	-27.95	20221118	59100	36.55	20221013	2.98	N	011390	5000	52 억	16658	N	N	1	N	N
61	20230620	150917	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	81000	1700	2	2.14	3092340200	38422	78.10	78600	82000	78500	103000	55600	79300	80483.98	1.58	0	-3532	82833	81066	79333	77566	75833	81950	78450	53	23700	5000	55510	100	1	1056000	855	33.05	1.47	12	3.64	2451.00	55020.00	112000	20221118	-27.68	59100	20221013	37.06	87900	-7.85	20230113	65700	23.29	20230314	112000	-27.68	20221118	59100	37.06	20221013	2.98	N	011390	5000	52 억	16658	N	N	1	N	N
62	20230620	140527	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79800	500	2	0.63	2792251900	34688	70.51	78600	82000	78500	103000	55600	79300	80496.64	1.58	0	-3373	82833	81066	79333	77566	75833	81950	78450	53	23700	5000	55510	100	1	1056000	843	32.56	1.45	12	3.28	2451.00	55020.00	112000	20221118	-28.75	59100	20221013	35.03	87900	-9.22	20230113	65700	21.46	20230314	112000	-28.75	20221118	59100	35.03	20221013	2.98	N	011390	5000	52 억	16658	N	N	1	N	N
63	20230620	130214	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80300	1000	2	1.26	2587614000	32130	65.31	78600	82000	78500	103000	55600	79300	80536.26	1.58	0	-3705	82833	81066	79333	77566	75833	81950	78450	53	23700	5000	55510	100	1	1056000	848	32.76	1.46	12	3.04	2451.00	55020.00	112000	20221118	-28.30	59100	20221013	35.87	87900	-8.65	20230113	65700	22.22	20230314	112000	-28.30	20221118	59100	35.87	20221013	2.98	N	011390	5000	52 억	16658	N	N	1	N	N
64	20230620	120845	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80300	1000	2	1.26	2515247500	31228	63.47	78600	82000	78500	103000	55600	79300	80545.14	1.58	0	-3574	82833	81066	79333	77566	75833	81950	78450	53	23700	5000	55510	100	1	1056000	848	32.76	1.46	12	2.96	2451.00	55020.00	112000	20221118	-28.30	59100	20221013	35.87	87900	-8.65	20230113	65700	22.22	20230314	112000	-28.30	20221118	59100	35.87	20221013	2.98	N	011390	5000	52 억	16658	N	N	1	N	N
65	20230620	110132	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79900	600	2	0.76	2338923100	29030	59.01	78600	82000	78500	103000	55600	79300	80569.74	1.58	0	-3465	82833	81066	79333	77566	75833	81950	78450	53	23700	5000	55510	100	1	1056000	844	32.60	1.45	12	2.75	2451.00	55020.00	112000	20221118	-28.66	59100	20221013	35.19	87900	-9.10	20230113	65700	21.61	20230314	112000	-28.66	20221118	59100	35.19	20221013	2.98	N	011390	5000	52 억	16658	N	N	1	N	N
66	20230620	100555	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	80600	1300	2	1.64	1997755700	24757	50.32	78600	82000	78500	103000	55600	79300	80695.31	1.58	0	-3223	82833	81066	79333	77566	75833	81950	78450	53	23700	5000	55510	100	1	1056000	851	32.88	1.46	12	2.34	2451.00	55020.00	112000	20221118	-28.04	59100	20221013	36.38	87900	-8.30	20230113	65700	22.68	20230314	112000	-28.04	20221118	59100	36.38	20221013	2.98	N	011390	5000	52 억	16658	N	N	1	N	N
67	20230620	090112	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79500	200	2	0.25	55012800	698	1.42	78600	79500	78500	103000	55600	79300	78805.69	1.58	0	-6	82833	81066	79333	77566	75833	81950	78450	53	23700	5000	55510	100	1	1056000	840	32.44	1.44	12	0.07	2451.00	55020.00	112000	20221118	-29.02	59100	20221013	34.52	87900	-9.56	20230113	65700	21.00	20230314	112000	-29.02	20221118	59100	34.52	20221013	2.98	N	011390	5000	52 억	16658	N	N	1	N	N
68	20230619	160616	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79300	0	3	0.00	3891941100	49088	23.23	78500	81100	77600	103000	55600	79300	79284.86	1.39	0	1020	94433	86866	79833	72266	65233	90650	76050	53	23700	5000	55510	100	1	1056000	837	32.35	1.44	12	4.65	2451.00	55020.00	112000	20221118	-29.20	59100	20221013	34.18	87900	-9.78	20230113	65700	20.70	20230314	112000	-29.20	20221118	59100	34.18	20221013	2.95	N	011390	5000	52 억	14695	N	N	1	N	N
69	20230619	150636	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79200	-100	5	-0.13	3772907100	47587	22.52	78500	81100	77600	103000	55600	79300	79284.36	1.39	0	784	94433	86866	79833	72266	65233	90650	76050	53	23700	5000	55510	100	1	1056000	836	32.31	1.44	12	4.51	2451.00	55020.00	112000	20221118	-29.29	59100	20221013	34.01	87900	-9.90	20230113	65700	20.55	20230314	112000	-29.29	20221118	59100	34.01	20221013	2.95	N	011390	5000	52 억	14695	N	N	0	N	N
70	20230619	140956	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79600	300	2	0.38	3554125700	44834	21.22	78500	81100	77600	103000	55600	79300	79272.92	1.39	0	622	94433	86866	79833	72266	65233	90650	76050	53	23700	5000	55510	100	1	1056000	841	32.48	1.45	12	4.25	2451.00	55020.00	112000	20221118	-28.93	59100	20221013	34.69	87900	-9.44	20230113	65700	21.16	20230314	112000	-28.93	20221118	59100	34.69	20221013	2.95	N	011390	5000	52 억	14695	N	N	0	N	N
71	20230619	130342	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78700	-600	5	-0.76	2933611600	37075	17.55	78500	81100	77600	103000	55600	79300	79125.75	1.39	0	1598	94433	86866	79833	72266	65233	90650	76050	53	23700	5000	55510	100	1	1056000	831	32.11	1.43	12	3.51	2451.00	55020.00	112000	20221118	-29.73	59100	20221013	33.16	87900	-10.47	20230113	65700	19.79	20230314	112000	-29.73	20221118	59100	33.16	20221013	2.95	N	011390	5000	52 억	14695	N	N	0	N	N
72	20230619	120207	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78300	-1000	5	-1.26	2552829700	32208	15.24	78500	81100	77600	103000	55600	79300	79260.56	1.39	0	597	94433	86866	79833	72266	65233	90650	76050	53	23700	5000	55510	100	1	1056000	827	31.95	1.42	12	3.05	2451.00	55020.00	112000	20221118	-30.09	59100	20221013	32.49	87900	-10.92	20230113	65700	19.18	20230314	112000	-30.09	20221118	59100	32.49	20221013	2.95	N	011390	5000	52 억	14695	N	N	0	N	N
73	20230619	110129	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79100	-200	5	-0.25	2003305400	25266	11.96	78500	81100	77600	103000	55600	79300	79288.52	1.39	0	-392	94433	86866	79833	72266	65233	90650	76050	53	23700	5000	55510	100	1	1056000	835	32.27	1.44	12	2.39	2451.00	55020.00	112000	20221118	-29.37	59100	20221013	33.84	87900	-10.01	20230113	65700	20.40	20230314	112000	-29.37	20221118	59100	33.84	20221013	2.95	N	011390	5000	52 억	14695	N	N	0	N	N
74	20230619	100204	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78900	-400	5	-0.50	1633365300	20548	9.72	78500	81100	77600	103000	55600	79300	79491.55	1.39	0	-1417	94433	86866	79833	72266	65233	90650	76050	53	23700	5000	55510	100	1	1056000	833	32.19	1.43	12	1.95	2451.00	55020.00	112000	20221118	-29.55	59100	20221013	33.50	87900	-10.24	20230113	65700	20.09	20230314	112000	-29.55	20221118	59100	33.50	20221013	2.95	N	011390	5000	52 억	14695	N	N	0	N	N
75	20230619	090239	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79200	-100	5	-0.13	281570600	3579	1.69	78500	80100	77600	103000	55600	79300	78647.27	1.39	0	109	94433	86866	79833	72266	65233	90650	76050	53	23700	5000	55510	100	1	1056000	836	32.31	1.44	12	0.34	2451.00	55020.00	112000	20221118	-29.29	59100	20221013	34.01	87900	-9.90	20230113	65700	20.55	20230314	112000	-29.29	20221118	59100	34.01	20221013	2.95	N	011390	5000	52 억	14695	N	N	0	N	N
76	20230616	160115	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	79300	6500	2	8.93	17058602700	208310	12946.55	72800	87400	72800	94600	51000	72800	81894.60	1.90	0	-5118	73866	73332	72966	72432	72066	73150	72250	53	21800	5000	50960	100	1	1056000	837	32.35	1.44	12	19.73	2451.00	55020.00	112000	20221118	-29.20	59100	20221013	34.18	87900	-9.78	20230113	65700	20.70	20230314	112000	-29.20	20221118	59100	34.18	20221013	2.89	N	011390	5000	52 억	20048	N	N	1	N	N
77	20230616	150957	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	78100	5300	2	7.28	16489788500	201111	12499.13	72800	87400	72800	94600	51000	72800	81993.47	1.90	0	-5654	73866	73332	72966	72432	72066	73150	72250	53	21800	5000	50960	100	1	1056000	825	31.86	1.42	12	19.04	2451.00	55020.00	112000	20221118	-30.27	59100	20221013	32.15	87900	-11.15	20230113	65700	18.87	20230314	112000	-30.27	20221118	59100	32.15	20221013	2.89	N	011390	5000	52 억	20048	N	N	1	N	N
78	20230616	140706	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	77100	4300	2	5.91	1361161100	17917	1113.55	72800	79000	72800	94600	51000	72800	75970.37	1.90	0	-1226	73866	73332	72966	72432	72066	73150	72250	53	21800	5000	50960	100	1	1056000	814	31.46	1.40	12	1.70	2451.00	55020.00	112000	20221118	-31.16	59100	20221013	30.46	87900	-12.29	20230113	65700	17.35	20230314	112000	-31.16	20221118	59100	30.46	20221013	2.89	N	011390	5000	52 억	20048	N	N	1	N	N
79	20230616	130254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73300	500	2	0.69	125997100	1718	106.77	72800	74000	72800	94600	51000	72800	73339.41	1.90	0	48	73866	73332	72966	72432	72066	73150	72250	53	21800	5000	50960	100	1	1056000	774	29.91	1.33	12	0.16	2451.00	55020.00	112000	20221118	-34.55	59100	20221013	24.03	87900	-16.61	20230113	65700	11.57	20230314	112000	-34.55	20221118	59100	24.03	20221013	2.89	N	011390	5000	52 억	20048	N	N	1	N	N
80	20230616	121028	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72800	0	3	0.00	60409400	826	51.34	72800	73500	72800	94600	51000	72800	73134.87	1.90	0	-11	73866	73332	72966	72432	72066	73150	72250	53	21800	5000	50960	100	1	1056000	769	29.70	1.32	12	0.08	2451.00	55020.00	112000	20221118	-35.00	59100	20221013	23.18	87900	-17.18	20230113	65700	10.81	20230314	112000	-35.00	20221118	59100	23.18	20221013	2.89	N	011390	5000	52 억	20048	N	N	1	N	N
81	20230616	110743	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73400	600	2	0.82	43569100	595	36.98	72800	73500	72800	94600	51000	72800	73225.38	1.90	0	-11	73866	73332	72966	72432	72066	73150	72250	53	21800	5000	50960	100	1	1056000	775	29.95	1.33	12	0.06	2451.00	55020.00	112000	20221118	-34.46	59100	20221013	24.20	87900	-16.50	20230113	65700	11.72	20230314	112000	-34.46	20221118	59100	24.20	20221013	2.89	N	011390	5000	52 억	20048	N	N	1	N	N
82	20230616	100847	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73300	500	2	0.69	25270400	345	21.44	72800	73500	72800	94600	51000	72800	73247.54	1.90	0	3	73866	73332	72966	72432	72066	73150	72250	53	21800	5000	50960	100	1	1056000	774	29.91	1.33	12	0.03	2451.00	55020.00	112000	20221118	-34.55	59100	20221013	24.03	87900	-16.61	20230113	65700	11.57	20230314	112000	-34.55	20221118	59100	24.03	20221013	2.89	N	011390	5000	52 억	20048	N	N	1	N	N
83	20230616	090131	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73000	200	2	0.27	874200	12	0.75	72800	73000	72800	94600	51000	72800	72850.00	1.90	0	0	73866	73332	72966	72432	72066	73150	72250	53	21800	5000	50960	100	1	1056000	771	29.78	1.33	12	0.00	2451.00	55020.00	112000	20221118	-34.82	59100	20221013	23.52	87900	-16.95	20230113	65700	11.11	20230314	112000	-34.82	20221118	59100	23.52	20221013	2.89	N	011390	5000	52 억	20048	N	N	1	N	N
84	20230615	150150	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72900	200	2	0.28	114308100	1569	29.32	72900	73500	72600	94500	50900	72700	72854.11	1.97	0	-606	75900	74300	73500	71900	71100	73900	71500	53	21800	5000	50890	100	1	1056000	770	29.74	1.32	12	0.15	2451.00	55020.00	112000	20221118	-34.91	59100	20221013	23.35	87900	-17.06	20230113	65700	10.96	20230314	112000	-34.91	20221118	59100	23.35	20221013	2.82	N	011390	5000	52 억	20768	N	N	2	N	N
85	20230615	140341	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72700	0	3	0.00	109577300	1504	28.10	72900	73500	72600	94500	50900	72700	72857.25	1.97	0	-548	75900	74300	73500	71900	71100	73900	71500	53	21800	5000	50890	100	1	1056000	768	29.66	1.32	12	0.14	2451.00	55020.00	112000	20221118	-35.09	59100	20221013	23.01	87900	-17.29	20230113	65700	10.65	20230314	112000	-35.09	20221118	59100	23.01	20221013	2.82	N	011390	5000	52 억	20768	N	N	2	N	N
86	20230615	131039	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	72700	0	3	0.00	90391900	1240	23.17	72900	73500	72700	94500	50900	72700	72896.69	1.97	0	-492	75900	74300	73500	71900	71100	73900	71500	53	21800	5000	50890	100	1	1056000	768	29.66	1.32	12	0.12	2451.00	55020.00	112000	20221118	-35.09	59100	20221013	23.01	87900	-17.29	20230113	65700	10.65	20230314	112000	-35.09	20221118	59100	23.01	20221013	2.82	N	011390	5000	52 억	20768	N	N	2	N	N
87	20230615	120435	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73300	600	2	0.83	74661200	1024	19.13	72900	73500	72700	94500	50900	72700	72911.33	1.97	0	-424	75900	74300	73500	71900	71100	73900	71500	53	21800	5000	50890	100	1	1056000	774	29.91	1.33	12	0.10	2451.00	55020.00	112000	20221118	-34.55	59100	20221013	24.03	87900	-16.61	20230113	65700	11.57	20230314	112000	-34.55	20221118	59100	24.03	20221013	2.82	N	011390	5000	52 억	20768	N	N	2	N	N
88	20230615	110854	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73000	300	2	0.41	66581500	913	17.06	72900	73500	72700	94500	50900	72700	72926.07	1.97	0	-336	75900	74300	73500	71900	71100	73900	71500	53	21800	5000	50890	100	1	1056000	771	29.78	1.33	12	0.09	2451.00	55020.00	112000	20221118	-34.82	59100	20221013	23.52	87900	-16.95	20230113	65700	11.11	20230314	112000	-34.82	20221118	59100	23.52	20221013	2.82	N	011390	5000	52 억	20768	N	N	2	N	N
89	20230611	184824	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	73100	100	2	0.14	118171000	1612	68.02	73300	73800	73000	94900	51100	73000	73307.33	2.10	-150	-148	74533	73766	73333	72566	72133	73550	72350	53	21900	5000	51100	100	1	1056000	772	29.82	1.33	12	0.15	2451.00	55020.00	112000	20221118	-34.73	59100	20221013	23.69	87900	-16.84	20230113	65700	11.26	20230314	112000	-34.73	20221118	59100	23.69	20221013	2.85	N	011390	5000	52 억	22204	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History