KissMeData/006390/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15180	50	2	0.33	65377670	4317	57.81	15290	15290	15040	19660	10600	15130	15144.25	0.35	0	2	15283	15206	15153	15076	15023	15180	15050	966	4530	5000	10890	10	1	19327672	2934	7.70	0.81	12	0.02	1972.00	18827.00	18580	20230223	-18.30	14650	20240118	3.62	16050	-5.42	20240207	14650	3.62	20240118	18220	-16.68	20230404	14650	3.62	20240118	0.29	N	006390	5000	966 억		67716	N	N	47	N	00	N
3	20240229	150216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15190	60	2	0.40	60243920	3979	53.28	15290	15290	15040	19660	10600	15130	15140.48	0.35	0	-84	15283	15206	15153	15076	15023	15180	15050	966	4530	5000	10890	10	1	19327672	2936	7.70	0.81	12	0.02	1972.00	18827.00	18580	20230223	-18.25	14650	20240118	3.69	16050	-5.36	20240207	14650	3.69	20240118	18220	-16.63	20230404	14650	3.69	20240118	0.29	N	006390	5000	966 억		67716	N	N	109	N	00	N
4	20240229	140216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15170	40	2	0.26	52651990	3479	46.59	15290	15290	15040	19660	10600	15130	15134.24	0.35	0	-64	15283	15206	15153	15076	15023	15180	15050	966	4530	5000	10890	10	1	19327672	2932	7.69	0.81	12	0.02	1972.00	18827.00	18580	20230223	-18.35	14650	20240118	3.55	16050	-5.48	20240207	14650	3.55	20240118	18220	-16.74	20230404	14650	3.55	20240118	0.29	N	006390	5000	966 억		67716	N	N	109	N	00	N
5	20240229	130216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15130	0	3	0.00	37712270	2492	33.37	15290	15290	15040	19660	10600	15130	15133.34	0.35	0	-63	15283	15206	15153	15076	15023	15180	15050	966	4530	5000	10890	10	1	19327672	2924	7.67	0.80	12	0.01	1972.00	18827.00	18580	20230223	-18.57	14650	20240118	3.28	16050	-5.73	20240207	14650	3.28	20240118	18220	-16.96	20230404	14650	3.28	20240118	0.29	N	006390	5000	966 억		67716	N	N	109	N	00	N
6	20240229	120216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15130	0	3	0.00	31244110	2064	27.64	15290	15290	15040	19660	10600	15130	15137.67	0.35	0	-122	15283	15206	15153	15076	15023	15180	15050	966	4530	5000	10890	10	1	19327672	2924	7.67	0.80	12	0.01	1972.00	18827.00	18580	20230223	-18.57	14650	20240118	3.28	16050	-5.73	20240207	14650	3.28	20240118	18220	-16.96	20230404	14650	3.28	20240118	0.29	N	006390	5000	966 억		67716	N	N	109	N	00	N
7	20240229	110217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15150	20	2	0.13	21612840	1428	19.12	15290	15290	15040	19660	10600	15130	15135.06	0.35	0	-311	15283	15206	15153	15076	15023	15180	15050	966	4530	5000	10890	10	1	19327672	2928	7.68	0.80	12	0.01	1972.00	18827.00	18580	20230223	-18.46	14650	20240118	3.41	16050	-5.61	20240207	14650	3.41	20240118	18220	-16.85	20230404	14650	3.41	20240118	0.29	N	006390	5000	966 억		67716	N	N	109	N	00	N
8	20240229	100217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15130	0	3	0.00	19461540	1286	17.22	15290	15290	15040	19660	10600	15130	15133.40	0.35	0	-310	15283	15206	15153	15076	15023	15180	15050	966	4530	5000	10890	10	1	19327672	2924	7.67	0.80	12	0.01	1972.00	18827.00	18580	20230223	-18.57	14650	20240118	3.28	16050	-5.73	20240207	14650	3.28	20240118	18220	-16.96	20230404	14650	3.28	20240118	0.29	N	006390	5000	966 억		67716	N	N	109	N	00	N
9	20240229	090217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15160	30	2	0.20	3636560	238	3.19	15290	15290	15160	19660	10600	15130	15282.22	0.35	0	-33	15283	15206	15153	15076	15023	15180	15050	966	4530	5000	10890	10	1	19327672	2930	7.69	0.81	12	0.00	1972.00	18827.00	18580	20230223	-18.41	14650	20240118	3.48	16050	-5.55	20240207	14650	3.48	20240118	18220	-16.79	20230404	14650	3.48	20240118	0.29	N	006390	5000	966 억		67716	N	N	109	N	00	N
10	20240228	160203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15130	-70	5	-0.46	112874580	7462	122.49	15200	15230	15100	19760	10640	15200	15126.59	0.35	0	-540	15620	15410	15280	15070	14940	15345	15005	966	4560	5000	10940	10	1	19327672	2924	7.67	0.80	12	0.04	1972.00	18827.00	18900	20230222	-19.95	14650	20240118	3.28	16050	-5.73	20240207	14650	3.28	20240118	18220	-16.96	20230404	14650	3.28	20240118	0.29	N	006390	5000	966 억		68265	N	N	109	N	00	N
11	20240228	150206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15130	-70	5	-0.46	101762880	6727	110.42	15200	15230	15100	19760	10640	15200	15127.53	0.35	0	-488	15620	15410	15280	15070	14940	15345	15005	966	4560	5000	10940	10	1	19327672	2924	7.67	0.80	12	0.03	1972.00	18827.00	18900	20230222	-19.95	14650	20240118	3.28	16050	-5.73	20240207	14650	3.28	20240118	18220	-16.96	20230404	14650	3.28	20240118	0.29	N	006390	5000	966 억		68265	N	N	9	N	00	N
12	20240228	140216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15120	-80	5	-0.53	89040040	5885	96.60	15200	15230	15100	19760	10640	15200	15130.00	0.35	0	-388	15620	15410	15280	15070	14940	15345	15005	966	4560	5000	10940	10	1	19327672	2922	7.67	0.80	12	0.03	1972.00	18827.00	18900	20230222	-20.00	14650	20240118	3.21	16050	-5.79	20240207	14650	3.21	20240118	18220	-17.01	20230404	14650	3.21	20240118	0.29	N	006390	5000	966 억		68265	N	N	9	N	00	N
13	20240228	130216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15140	-60	5	-0.39	26420780	1743	28.61	15200	15230	15100	19760	10640	15200	15158.22	0.35	0	-306	15620	15410	15280	15070	14940	15345	15005	966	4560	5000	10940	10	1	19327672	2926	7.68	0.80	12	0.01	1972.00	18827.00	18900	20230222	-19.89	14650	20240118	3.34	16050	-5.67	20240207	14650	3.34	20240118	18220	-16.90	20230404	14650	3.34	20240118	0.29	N	006390	5000	966 억		68265	N	N	9	N	00	N
14	20240228	120217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15150	-50	5	-0.33	22285810	1470	24.13	15200	15230	15100	19760	10640	15200	15160.41	0.35	0	-139	15620	15410	15280	15070	14940	15345	15005	966	4560	5000	10940	10	1	19327672	2928	7.68	0.80	12	0.01	1972.00	18827.00	18900	20230222	-19.84	14650	20240118	3.41	16050	-5.61	20240207	14650	3.41	20240118	18220	-16.85	20230404	14650	3.41	20240118	0.29	N	006390	5000	966 억		68265	N	N	9	N	00	N
15	20240228	110210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15160	-40	5	-0.26	15148180	999	16.40	15200	15230	15100	19760	10640	15200	15163.34	0.35	0	-139	15620	15410	15280	15070	14940	15345	15005	966	4560	5000	10940	10	1	19327672	2930	7.69	0.81	12	0.01	1972.00	18827.00	18900	20230222	-19.79	14650	20240118	3.48	16050	-5.55	20240207	14650	3.48	20240118	18220	-16.79	20230404	14650	3.48	20240118	0.29	N	006390	5000	966 억		68265	N	N	9	N	00	N
16	20240228	100216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15200	0	3	0.00	8122970	536	8.80	15200	15230	15100	19760	10640	15200	15154.79	0.35	0	-123	15620	15410	15280	15070	14940	15345	15005	966	4560	5000	10940	10	1	19327672	2938	7.71	0.81	12	0.00	1972.00	18827.00	18900	20230222	-19.58	14650	20240118	3.75	16050	-5.30	20240207	14650	3.75	20240118	18220	-16.58	20230404	14650	3.75	20240118	0.29	N	006390	5000	966 억		68265	N	N	9	N	00	N
17	20240228	090215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15160	-40	5	-0.26	424770	28	0.46	15200	15200	15160	19760	10640	15200	15170.36	0.35	0	-22	15620	15410	15280	15070	14940	15345	15005	966	4560	5000	10940	10	1	19327672	2930	7.69	0.81	12	0.00	1972.00	18827.00	18900	20230222	-19.79	14650	20240118	3.48	16050	-5.55	20240207	14650	3.48	20240118	18220	-16.79	20230404	14650	3.48	20240118	0.29	N	006390	5000	966 억		68265	N	N	9	N	00	N
18	20240227	160217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15200	-140	5	-0.91	92769340	6092	155.37	15490	15490	15150	19940	10740	15340	15228.06	0.36	0	-361	15573	15456	15373	15256	15173	15415	15215	966	4600	5000	11040	10	1	19327672	2938	7.71	0.81	12	0.03	1972.00	18827.00	18990	20230221	-19.96	14650	20240118	3.75	16050	-5.30	20240207	14650	3.75	20240118	18220	-16.58	20230404	14650	3.75	20240118	0.30	N	006390	5000	966 억		69261	N	N	9	N	00	N
19	20240227	150216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15200	-140	5	-0.91	86002990	5647	144.02	15490	15490	15150	19940	10740	15340	15229.85	0.36	0	-264	15573	15456	15373	15256	15173	15415	15215	966	4600	5000	11040	10	1	19327672	2938	7.71	0.81	12	0.03	1972.00	18827.00	18990	20230221	-19.96	14650	20240118	3.75	16050	-5.30	20240207	14650	3.75	20240118	18220	-16.58	20230404	14650	3.75	20240118	0.30	N	006390	5000	966 억		69261	N	N	17	N	00	N
20	20240227	140217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15200	-140	5	-0.91	58735190	3854	98.29	15490	15490	15150	19940	10740	15340	15240.06	0.36	0	-351	15573	15456	15373	15256	15173	15415	15215	966	4600	5000	11040	10	1	19327672	2938	7.71	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.96	14650	20240118	3.75	16050	-5.30	20240207	14650	3.75	20240118	18220	-16.58	20230404	14650	3.75	20240118	0.30	N	006390	5000	966 억		69261	N	N	17	N	00	N
21	20240227	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15220	-120	5	-0.78	48639350	3190	81.36	15490	15490	15150	19940	10740	15340	15247.45	0.36	0	18	15573	15456	15373	15256	15173	15415	15215	966	4600	5000	11040	10	1	19327672	2942	7.72	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.85	14650	20240118	3.89	16050	-5.17	20240207	14650	3.89	20240118	18220	-16.47	20230404	14650	3.89	20240118	0.30	N	006390	5000	966 억		69261	N	N	17	N	00	N
22	20240227	120217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15230	-110	5	-0.72	46158980	3027	77.20	15490	15490	15150	19940	10740	15340	15249.08	0.36	0	18	15573	15456	15373	15256	15173	15415	15215	966	4600	5000	11040	10	1	19327672	2944	7.72	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.80	14650	20240118	3.96	16050	-5.11	20240207	14650	3.96	20240118	18220	-16.41	20230404	14650	3.96	20240118	0.30	N	006390	5000	966 억		69261	N	N	17	N	00	N
23	20240227	110216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15260	-80	5	-0.52	33476160	2195	55.98	15490	15490	15150	19940	10740	15340	15251.10	0.36	0	5	15573	15456	15373	15256	15173	15415	15215	966	4600	5000	11040	10	1	19327672	2949	7.74	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.64	14650	20240118	4.16	16050	-4.92	20240207	14650	4.16	20240118	18220	-16.25	20230404	14650	4.16	20240118	0.30	N	006390	5000	966 억		69261	N	N	17	N	00	N
24	20240227	100216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15260	-80	5	-0.52	26816410	1759	44.86	15490	15490	15150	19940	10740	15340	15245.26	0.36	0	-235	15573	15456	15373	15256	15173	15415	15215	966	4600	5000	11040	10	1	19327672	2949	7.74	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.64	14650	20240118	4.16	16050	-4.92	20240207	14650	4.16	20240118	18220	-16.25	20230404	14650	4.16	20240118	0.30	N	006390	5000	966 억		69261	N	N	17	N	00	N
25	20240227	090216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15490	150	2	0.98	61960	4	0.10	15490	15490	15490	19940	10740	15340	15490.00	0.36	0	0	15573	15456	15373	15256	15173	15415	15215	966	4600	5000	11040	10	1	19327672	2994	7.85	0.82	12	0.00	1972.00	18827.00	18990	20230221	-18.43	14650	20240118	5.73	16050	-3.49	20240207	14650	5.73	20240118	18220	-14.98	20230404	14650	5.73	20240118	0.30	N	006390	5000	966 억		69261	N	N	17	N	00	N
26	20240226	160215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15340	-100	5	-0.65	60017090	3910	43.47	15490	15490	15290	20050	10810	15440	15349.64	0.36	0	-699	15573	15506	15433	15366	15293	15470	15330	966	4610	5000	11110	10	1	19327672	2965	7.78	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.22	14650	20240118	4.71	16050	-4.42	20240207	14650	4.71	20240118	18220	-15.81	20230404	14650	4.71	20240118	0.30	N	006390	5000	966 억		70275	N	N	17	N	00	N
27	20240226	150216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15340	-100	5	-0.65	59710140	3890	43.25	15490	15490	15290	20050	10810	15440	15349.65	0.36	0	-703	15573	15506	15433	15366	15293	15470	15330	966	4610	5000	11110	10	1	19327672	2965	7.78	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.22	14650	20240118	4.71	16050	-4.42	20240207	14650	4.71	20240118	18220	-15.81	20230404	14650	4.71	20240118	0.30	N	006390	5000	966 억		70275	N	N	7	N	00	N
28	20240226	140215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15340	-100	5	-0.65	51985610	3387	37.66	15490	15490	15290	20050	10810	15440	15348.57	0.36	0	-687	15573	15506	15433	15366	15293	15470	15330	966	4610	5000	11110	10	1	19327672	2965	7.78	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.22	14650	20240118	4.71	16050	-4.42	20240207	14650	4.71	20240118	18220	-15.81	20230404	14650	4.71	20240118	0.30	N	006390	5000	966 억		70275	N	N	7	N	00	N
29	20240226	130215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15370	-70	5	-0.45	43403150	2827	31.43	15490	15490	15290	20050	10810	15440	15353.08	0.36	0	-691	15573	15506	15433	15366	15293	15470	15330	966	4610	5000	11110	10	1	19327672	2971	7.79	0.82	12	0.01	1972.00	18827.00	18990	20230221	-19.06	14650	20240118	4.91	16050	-4.24	20240207	14650	4.91	20240118	18220	-15.64	20230404	14650	4.91	20240118	0.30	N	006390	5000	966 억		70275	N	N	7	N	00	N
30	20240226	120214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15370	-70	5	-0.45	38797400	2527	28.10	15490	15490	15290	20050	10810	15440	15353.15	0.36	0	-708	15573	15506	15433	15366	15293	15470	15330	966	4610	5000	11110	10	1	19327672	2971	7.79	0.82	12	0.01	1972.00	18827.00	18990	20230221	-19.06	14650	20240118	4.91	16050	-4.24	20240207	14650	4.91	20240118	18220	-15.64	20230404	14650	4.91	20240118	0.30	N	006390	5000	966 억		70275	N	N	7	N	00	N
31	20240226	110215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15370	-70	5	-0.45	32987680	2149	23.89	15490	15490	15290	20050	10810	15440	15350.25	0.36	0	-724	15573	15506	15433	15366	15293	15470	15330	966	4610	5000	11110	10	1	19327672	2971	7.79	0.82	12	0.01	1972.00	18827.00	18990	20230221	-19.06	14650	20240118	4.91	16050	-4.24	20240207	14650	4.91	20240118	18220	-15.64	20230404	14650	4.91	20240118	0.30	N	006390	5000	966 억		70275	N	N	7	N	00	N
32	20240226	100213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15390	-50	5	-0.32	9449430	614	6.83	15490	15490	15350	20050	10810	15440	15389.95	0.36	0	-162	15573	15506	15433	15366	15293	15470	15330	966	4610	5000	11110	10	1	19327672	2975	7.80	0.82	12	0.00	1972.00	18827.00	18990	20230221	-18.96	14650	20240118	5.05	16050	-4.11	20240207	14650	5.05	20240118	18220	-15.53	20230404	14650	5.05	20240118	0.30	N	006390	5000	966 억		70275	N	N	7	N	00	N
33	20240226	090210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15450	10	2	0.06	92840	6	0.07	15490	15490	15450	20050	10810	15440	15473.33	0.36	0	-3	15573	15506	15433	15366	15293	15470	15330	966	4610	5000	11110	10	1	19327672	2986	7.83	0.82	12	0.00	1972.00	18827.00	18990	20230221	-18.64	14650	20240118	5.46	16050	-3.74	20240207	14650	5.46	20240118	18220	-15.20	20230404	14650	5.46	20240118	0.30	N	006390	5000	966 억		70275	N	N	7	N	00	N
34	20240223	160213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15440	-60	5	-0.39	137592900	8940	168.14	15500	15500	15360	20150	10850	15500	15390.37	0.36	0	151	15633	15566	15503	15436	15373	15600	15470	966	4650	5000	11160	10	1	19327672	2984	7.83	0.82	12	0.05	1972.00	18827.00	18990	20230221	-18.69	14650	20240118	5.39	16050	-3.80	20240207	14650	5.39	20240118	18580	-16.90	20230223	14650	5.39	20240118	0.30	N	006390	5000	966 억		69693	N	N	7	N	00	N
35	20240223	150214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15430	-70	5	-0.45	114058790	7413	139.42	15500	15500	15360	20150	10850	15500	15386.32	0.36	0	-25	15633	15566	15503	15436	15373	15600	15470	966	4650	5000	11160	10	1	19327672	2982	7.82	0.82	12	0.04	1972.00	18827.00	18990	20230221	-18.75	14650	20240118	5.32	16050	-3.86	20240207	14650	5.32	20240118	18580	-16.95	20230223	14650	5.32	20240118	0.30	N	006390	5000	966 억		69693	N	N	16	N	00	N
36	20240223	140213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15410	-90	5	-0.58	104472700	6791	127.72	15500	15500	15360	20150	10850	15500	15383.99	0.36	0	-54	15633	15566	15503	15436	15373	15600	15470	966	4650	5000	11160	10	1	19327672	2978	7.81	0.82	12	0.04	1972.00	18827.00	18990	20230221	-18.85	14650	20240118	5.19	16050	-3.99	20240207	14650	5.19	20240118	18580	-17.06	20230223	14650	5.19	20240118	0.30	N	006390	5000	966 억		69693	N	N	16	N	00	N
37	20240223	130212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15380	-120	5	-0.77	93918800	6105	114.82	15500	15500	15360	20150	10850	15500	15383.91	0.36	0	-219	15633	15566	15503	15436	15373	15600	15470	966	4650	5000	11160	10	1	19327672	2973	7.80	0.82	12	0.03	1972.00	18827.00	18990	20230221	-19.01	14650	20240118	4.98	16050	-4.17	20240207	14650	4.98	20240118	18580	-17.22	20230223	14650	4.98	20240118	0.30	N	006390	5000	966 억		69693	N	N	16	N	00	N
38	20240223	120212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15400	-100	5	-0.65	88996200	5785	108.80	15500	15500	15360	20150	10850	15500	15383.96	0.36	0	-219	15633	15566	15503	15436	15373	15600	15470	966	4650	5000	11160	10	1	19327672	2976	7.81	0.82	12	0.03	1972.00	18827.00	18990	20230221	-18.90	14650	20240118	5.12	16050	-4.05	20240207	14650	5.12	20240118	18580	-17.12	20230223	14650	5.12	20240118	0.30	N	006390	5000	966 억		69693	N	N	16	N	00	N
39	20240223	110212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15380	-120	5	-0.77	83271040	5413	101.81	15500	15500	15360	20150	10850	15500	15383.53	0.36	0	-208	15633	15566	15503	15436	15373	15600	15470	966	4650	5000	11160	10	1	19327672	2973	7.80	0.82	12	0.03	1972.00	18827.00	18990	20230221	-19.01	14650	20240118	4.98	16050	-4.17	20240207	14650	4.98	20240118	18580	-17.22	20230223	14650	4.98	20240118	0.30	N	006390	5000	966 억		69693	N	N	16	N	00	N
40	20240223	100211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15360	-140	5	-0.90	46267140	3005	56.52	15500	15500	15360	20150	10850	15500	15396.72	0.36	0	-247	15633	15566	15503	15436	15373	15600	15470	966	4650	5000	11160	10	1	19327672	2969	7.79	0.82	12	0.02	1972.00	18827.00	18990	20230221	-19.12	14650	20240118	4.85	16050	-4.30	20240207	14650	4.85	20240118	18580	-17.33	20230223	14650	4.85	20240118	0.30	N	006390	5000	966 억		69693	N	N	16	N	00	N
41	20240223	090212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15500	0	3	0.00	744000	48	0.90	15500	15500	15500	20150	10850	15500	15500.00	0.36	0	-1	15633	15566	15503	15436	15373	15600	15470	966	4650	5000	11160	10	1	19327672	2996	7.86	0.82	12	0.00	1972.00	18827.00	18990	20230221	-18.38	14650	20240118	5.80	16050	-3.43	20240207	14650	5.80	20240118	18580	-16.58	20230223	14650	5.80	20240118	0.30	N	006390	5000	966 억		69693	N	N	16	N	00	N
42	20240222	160206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15500	50	2	0.32	82224700	5317	85.36	15450	15570	15440	20050	10820	15450	15464.49	0.36	0	-24	15843	15646	15503	15306	15163	15575	15235	966	4600	5000	11120	10	1	19327672	2996	7.86	0.82	12	0.03	1972.00	18827.00	18990	20230221	-18.38	14650	20240118	5.80	16050	-3.43	20240207	14650	5.80	20240118	18900	-17.99	20230222	14650	5.80	20240118	0.31	N	006390	5000	966 억		69718	N	N	16	N	00	N
43	20240222	150211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15450	0	3	0.00	77045460	4982	79.98	15450	15570	15440	20050	10820	15450	15464.77	0.36	0	-19	15843	15646	15503	15306	15163	15575	15235	966	4600	5000	11120	10	1	19327672	2986	7.83	0.82	12	0.03	1972.00	18827.00	18990	20230221	-18.64	14650	20240118	5.46	16050	-3.74	20240207	14650	5.46	20240118	18900	-18.25	20230222	14650	5.46	20240118	0.31	N	006390	5000	966 억		69718	N	N	0	N	00	N
44	20240222	140212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15540	90	2	0.58	25740830	1662	26.68	15450	15570	15440	20050	10820	15450	15487.86	0.36	0	-51	15843	15646	15503	15306	15163	15575	15235	966	4600	5000	11120	10	1	19327672	3004	7.88	0.83	12	0.01	1972.00	18827.00	18990	20230221	-18.17	14650	20240118	6.08	16050	-3.18	20240207	14650	6.08	20240118	18900	-17.78	20230222	14650	6.08	20240118	0.31	N	006390	5000	966 억		69718	N	N	0	N	00	N
45	20240222	130211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15490	40	2	0.26	20059050	1296	20.81	15450	15570	15440	20050	10820	15450	15477.66	0.36	0	13	15843	15646	15503	15306	15163	15575	15235	966	4600	5000	11120	10	1	19327672	2994	7.85	0.82	12	0.01	1972.00	18827.00	18990	20230221	-18.43	14650	20240118	5.73	16050	-3.49	20240207	14650	5.73	20240118	18900	-18.04	20230222	14650	5.73	20240118	0.31	N	006390	5000	966 억		69718	N	N	0	N	00	N
46	20240222	120212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15470	20	2	0.13	11299540	730	11.72	15450	15570	15440	20050	10820	15450	15478.82	0.36	0	-35	15843	15646	15503	15306	15163	15575	15235	966	4600	5000	11120	10	1	19327672	2990	7.84	0.82	12	0.00	1972.00	18827.00	18990	20230221	-18.54	14650	20240118	5.60	16050	-3.61	20240207	14650	5.60	20240118	18900	-18.15	20230222	14650	5.60	20240118	0.31	N	006390	5000	966 억		69718	N	N	0	N	00	N
47	20240222	110211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15520	70	2	0.45	8126820	525	8.43	15450	15570	15440	20050	10820	15450	15479.66	0.36	0	-33	15843	15646	15503	15306	15163	15575	15235	966	4600	5000	11120	10	1	19327672	3000	7.87	0.82	12	0.00	1972.00	18827.00	18990	20230221	-18.27	14650	20240118	5.94	16050	-3.30	20240207	14650	5.94	20240118	18900	-17.88	20230222	14650	5.94	20240118	0.31	N	006390	5000	966 억		69718	N	N	0	N	00	N
48	20240222	100210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15450	0	3	0.00	2689380	174	2.79	15450	15470	15440	20050	10820	15450	15456.21	0.36	0	-5	15843	15646	15503	15306	15163	15575	15235	966	4600	5000	11120	10	1	19327672	2986	7.83	0.82	12	0.00	1972.00	18827.00	18990	20230221	-18.64	14650	20240118	5.46	16050	-3.74	20240207	14650	5.46	20240118	18900	-18.25	20230222	14650	5.46	20240118	0.31	N	006390	5000	966 억		69718	N	N	0	N	00	N
49	20240222	090211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15440	-10	5	-0.06	216260	14	0.22	15450	15450	15440	20050	10820	15450	15447.14	0.36	0	-5	15843	15646	15503	15306	15163	15575	15235	966	4600	5000	11120	10	1	19327672	2984	7.83	0.82	12	0.00	1972.00	18827.00	18990	20230221	-18.69	14650	20240118	5.39	16050	-3.80	20240207	14650	5.39	20240118	18900	-18.31	20230222	14650	5.39	20240118	0.31	N	006390	5000	966 억		69718	N	N	0	N	00	N
50	20240221	160210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15450	-10	5	-0.06	96233080	6229	140.26	15700	15700	15360	20050	10830	15460	15449.20	0.37	0	-804	15806	15632	15526	15352	15246	15580	15300	966	4590	5000	11130	10	1	19327672	2986	7.83	0.82	12	0.03	1972.00	18827.00	18990	20230221	-18.64	14650	20240118	5.46	16050	-3.74	20240207	14650	5.46	20240118	18990	-18.64	20230221	14650	5.46	20240118	0.31	N	006390	5000	966 억		71034	N	N	10	N	00	N
51	20240221	150208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15440	-20	5	-0.13	90192670	5838	131.46	15700	15700	15360	20050	10830	15460	15449.24	0.37	0	-759	15806	15632	15526	15352	15246	15580	15300	966	4590	5000	11130	10	1	19327672	2984	7.83	0.82	12	0.03	1972.00	18827.00	18990	20230221	-18.69	14650	20240118	5.39	16050	-3.80	20240207	14650	5.39	20240118	18990	-18.69	20230221	14650	5.39	20240118	0.31	N	006390	5000	966 억		71034	N	N	10	N	00	N
52	20240221	140210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15460	0	3	0.00	87026060	5633	126.84	15700	15700	15360	20050	10830	15460	15449.33	0.37	0	-723	15806	15632	15526	15352	15246	15580	15300	966	4590	5000	11130	10	1	19327672	2988	7.84	0.82	12	0.03	1972.00	18827.00	18990	20230221	-18.59	14650	20240118	5.53	16050	-3.68	20240207	14650	5.53	20240118	18990	-18.59	20230221	14650	5.53	20240118	0.31	N	006390	5000	966 억		71034	N	N	10	N	00	N
53	20240221	130210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15460	0	3	0.00	56776030	3669	82.62	15700	15700	15440	20050	10830	15460	15474.52	0.37	0	-573	15806	15632	15526	15352	15246	15580	15300	966	4590	5000	11130	10	1	19327672	2988	7.84	0.82	12	0.02	1972.00	18827.00	18990	20230221	-18.59	14650	20240118	5.53	16050	-3.68	20240207	14650	5.53	20240118	18990	-18.59	20230221	14650	5.53	20240118	0.31	N	006390	5000	966 억		71034	N	N	10	N	00	N
54	20240221	120210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15450	-10	5	-0.06	41632620	2689	60.55	15700	15700	15450	20050	10830	15460	15482.57	0.37	0	-128	15806	15632	15526	15352	15246	15580	15300	966	4590	5000	11130	10	1	19327672	2986	7.83	0.82	12	0.01	1972.00	18827.00	18990	20230221	-18.64	14650	20240118	5.46	16050	-3.74	20240207	14650	5.46	20240118	18990	-18.64	20230221	14650	5.46	20240118	0.31	N	006390	5000	966 억		71034	N	N	10	N	00	N
55	20240221	110211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15450	-10	5	-0.06	33457690	2160	48.64	15700	15700	15450	20050	10830	15460	15489.67	0.37	0	-110	15806	15632	15526	15352	15246	15580	15300	966	4590	5000	11130	10	1	19327672	2986	7.83	0.82	12	0.01	1972.00	18827.00	18990	20230221	-18.64	14650	20240118	5.46	16050	-3.74	20240207	14650	5.46	20240118	18990	-18.64	20230221	14650	5.46	20240118	0.31	N	006390	5000	966 억		71034	N	N	10	N	00	N
56	20240221	100209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15470	10	2	0.06	23438590	1512	34.05	15700	15700	15460	20050	10830	15460	15501.71	0.37	0	-54	15806	15632	15526	15352	15246	15580	15300	966	4590	5000	11130	10	1	19327672	2990	7.84	0.82	12	0.01	1972.00	18827.00	18990	20230221	-18.54	14650	20240118	5.60	16050	-3.61	20240207	14650	5.60	20240118	18990	-18.54	20230221	14650	5.60	20240118	0.31	N	006390	5000	966 억		71034	N	N	10	N	00	N
57	20240221	090209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15460	0	3	0.00	1915160	122	2.75	15700	15700	15460	20050	10830	15460	15698.03	0.37	0	-3	15806	15632	15526	15352	15246	15580	15300	966	4590	5000	11130	10	1	19327672	2988	7.84	0.82	12	0.00	1972.00	18827.00	18990	20230221	-18.59	14650	20240118	5.53	16050	-3.68	20240207	14650	5.53	20240118	18990	-18.59	20230221	14650	5.53	20240118	0.31	N	006390	5000	966 억		71034	N	N	10	N	00	N
58	20240220	160206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15460	-120	5	-0.77	68029490	4381	44.16	15560	15700	15420	20250	10910	15580	15528.30	0.37	0	105	15833	15706	15583	15456	15333	15645	15395	966	4670	5000	11210	10	1	19327672	2988	7.84	0.82	12	0.02	1972.00	18827.00	18990	20230221	-18.59	14650	20240118	5.53	16050	-3.68	20240207	14650	5.53	20240118	18990	-18.59	20230221	14650	5.53	20240118	0.31	N	006390	5000	966 억		71143	N	N	10	N	00	N
59	20240220	150209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15440	-140	5	-0.90	63810040	4108	41.41	15560	15700	15420	20250	10910	15580	15533.12	0.37	0	34	15833	15706	15583	15456	15333	15645	15395	966	4670	5000	11210	10	1	19327672	2984	7.83	0.82	12	0.02	1972.00	18827.00	18990	20230221	-18.69	14650	20240118	5.39	16050	-3.80	20240207	14650	5.39	20240118	18990	-18.69	20230221	14650	5.39	20240118	0.31	N	006390	5000	966 억		71143	N	N	25	N	00	N
60	20240220	140208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15450	-130	5	-0.83	57186010	3679	37.09	15560	15700	15420	20250	10910	15580	15543.90	0.37	0	29	15833	15706	15583	15456	15333	15645	15395	966	4670	5000	11210	10	1	19327672	2986	7.83	0.82	12	0.02	1972.00	18827.00	18990	20230221	-18.64	14650	20240118	5.46	16050	-3.74	20240207	14650	5.46	20240118	18990	-18.64	20230221	14650	5.46	20240118	0.31	N	006390	5000	966 억		71143	N	N	25	N	00	N
61	20240220	130208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15570	-10	5	-0.06	29603030	1896	19.11	15560	15700	15540	20250	10910	15580	15613.41	0.37	0	-162	15833	15706	15583	15456	15333	15645	15395	966	4670	5000	11210	10	1	19327672	3009	7.90	0.83	12	0.01	1972.00	18827.00	18990	20230221	-18.01	14650	20240118	6.28	16050	-2.99	20240207	14650	6.28	20240118	18990	-18.01	20230221	14650	6.28	20240118	0.31	N	006390	5000	966 억		71143	N	N	25	N	00	N
62	20240220	120208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15560	-20	5	-0.13	23756380	1520	15.32	15560	15700	15550	20250	10910	15580	15629.20	0.37	0	-165	15833	15706	15583	15456	15333	15645	15395	966	4670	5000	11210	10	1	19327672	3007	7.89	0.83	12	0.01	1972.00	18827.00	18990	20230221	-18.06	14650	20240118	6.21	16050	-3.05	20240207	14650	6.21	20240118	18990	-18.06	20230221	14650	6.21	20240118	0.31	N	006390	5000	966 억		71143	N	N	25	N	00	N
63	20240220	110207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15610	30	2	0.19	21763210	1392	14.03	15560	15700	15560	20250	10910	15580	15634.49	0.37	0	-168	15833	15706	15583	15456	15333	15645	15395	966	4670	5000	11210	10	1	19327672	3017	7.92	0.83	12	0.01	1972.00	18827.00	18990	20230221	-17.80	14650	20240118	6.55	16050	-2.74	20240207	14650	6.55	20240118	18990	-17.80	20230221	14650	6.55	20240118	0.31	N	006390	5000	966 억		71143	N	N	25	N	00	N
64	20240220	100205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15630	50	2	0.32	13864660	886	8.93	15560	15700	15560	20250	10910	15580	15648.60	0.37	0	-170	15833	15706	15583	15456	15333	15645	15395	966	4670	5000	11210	10	1	19327672	3021	7.93	0.83	12	0.00	1972.00	18827.00	18990	20230221	-17.69	14650	20240118	6.69	16050	-2.62	20240207	14650	6.69	20240118	18990	-17.69	20230221	14650	6.69	20240118	0.31	N	006390	5000	966 억		71143	N	N	25	N	00	N
65	20240220	090209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15560	-20	5	-0.13	560160	36	0.36	15560	15560	15560	20250	10910	15580	15560.00	0.37	0	0	15833	15706	15583	15456	15333	15645	15395	966	4670	5000	11210	10	1	19327672	3007	7.89	0.83	12	0.00	1972.00	18827.00	18990	20230221	-18.06	14650	20240118	6.21	16050	-3.05	20240207	14650	6.21	20240118	18990	-18.06	20230221	14650	6.21	20240118	0.31	N	006390	5000	966 억		71143	N	N	25	N	00	N
66	20240219	160208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15580	60	2	0.39	154296740	9919	73.70	15640	15710	15460	20150	10870	15520	15555.67	0.36	0	1599	15706	15612	15506	15412	15306	15560	15360	966	4630	5000	11170	10	1	19327672	3011	7.90	0.83	12	0.05	1972.00	18827.00	18990	20230221	-17.96	14650	20240118	6.35	16050	-2.93	20240207	14650	6.35	20240118	18990	-17.96	20230221	14650	6.35	20240118	0.31	N	006390	5000	966 억		68883	N	N	25	N	00	N
67	20240219	150209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15610	90	2	0.58	145752780	9371	69.63	15640	15710	15460	20150	10870	15520	15553.60	0.36	0	1603	15706	15612	15506	15412	15306	15560	15360	966	4630	5000	11170	10	1	19327672	3017	7.92	0.83	12	0.05	1972.00	18827.00	18990	20230221	-17.80	14650	20240118	6.55	16050	-2.74	20240207	14650	6.55	20240118	18990	-17.80	20230221	14650	6.55	20240118	0.31	N	006390	5000	966 억		68883	N	N	15	N	00	N
68	20240219	140209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15600	80	2	0.52	142097160	9137	67.89	15640	15710	15460	20150	10870	15520	15551.84	0.36	0	1471	15706	15612	15506	15412	15306	15560	15360	966	4630	5000	11170	10	1	19327672	3015	7.91	0.83	12	0.05	1972.00	18827.00	18990	20230221	-17.85	14650	20240118	6.48	16050	-2.80	20240207	14650	6.48	20240118	18990	-17.85	20230221	14650	6.48	20240118	0.31	N	006390	5000	966 억		68883	N	N	15	N	00	N
69	20240219	130210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15640	120	2	0.77	134924280	8678	64.48	15640	15710	15460	20150	10870	15520	15547.85	0.36	0	1397	15706	15612	15506	15412	15306	15560	15360	966	4630	5000	11170	10	1	19327672	3023	7.93	0.83	12	0.04	1972.00	18827.00	18990	20230221	-17.64	14650	20240118	6.76	16050	-2.55	20240207	14650	6.76	20240118	18990	-17.64	20230221	14650	6.76	20240118	0.31	N	006390	5000	966 억		68883	N	N	15	N	00	N
70	20240219	120208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15620	100	2	0.64	125814480	8095	60.15	15640	15710	15460	20150	10870	15520	15542.25	0.36	0	1312	15706	15612	15506	15412	15306	15560	15360	966	4630	5000	11170	10	1	19327672	3019	7.92	0.83	12	0.04	1972.00	18827.00	18990	20230221	-17.75	14650	20240118	6.62	16050	-2.68	20240207	14650	6.62	20240118	18990	-17.75	20230221	14650	6.62	20240118	0.31	N	006390	5000	966 억		68883	N	N	15	N	00	N
71	20240219	110208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15570	50	2	0.32	121915190	7845	58.29	15640	15710	15460	20150	10870	15520	15540.50	0.36	0	1318	15706	15612	15506	15412	15306	15560	15360	966	4630	5000	11170	10	1	19327672	3009	7.90	0.83	12	0.04	1972.00	18827.00	18990	20230221	-18.01	14650	20240118	6.28	16050	-2.99	20240207	14650	6.28	20240118	18990	-18.01	20230221	14650	6.28	20240118	0.31	N	006390	5000	966 억		68883	N	N	15	N	00	N
72	20240219	100207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15710	190	2	1.22	85063020	5482	40.73	15640	15710	15460	20150	10870	15520	15516.79	0.36	0	1011	15706	15612	15506	15412	15306	15560	15360	966	4630	5000	11170	10	1	19327672	3036	7.97	0.83	12	0.03	1972.00	18827.00	18990	20230221	-17.27	14650	20240118	7.24	16050	-2.12	20240207	14650	7.24	20240118	18990	-17.27	20230221	14650	7.24	20240118	0.31	N	006390	5000	966 억		68883	N	N	15	N	00	N
73	20240219	090208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15570	50	2	0.32	3530160	226	1.68	15640	15640	15570	20150	10870	15520	15620.18	0.36	0	-64	15706	15612	15506	15412	15306	15560	15360	966	4630	5000	11170	10	1	19327672	3009	7.90	0.83	12	0.00	1972.00	18827.00	18990	20230221	-18.01	14650	20240118	6.28	16050	-2.99	20240207	14650	6.28	20240118	18990	-18.01	20230221	14650	6.28	20240118	0.31	N	006390	5000	966 억		68883	N	N	15	N	00	N
74	20240216	160206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15520	0	3	0.00	208306090	13458	287.38	15580	15600	15400	20150	10870	15520	15478.24	0.35	0	995	15633	15576	15533	15476	15433	15605	15505	966	4630	5000	11170	10	1	19327672	3000	7.87	0.82	12	0.07	1972.00	18827.00	18990	20230221	-18.27	14650	20240118	5.94	16050	-3.30	20240207	14650	5.94	20240118	18990	-18.27	20230221	14650	5.94	20240118	0.31	N	006390	5000	966 억		67050	N	N	15	N	00	N
75	20240216	150208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15530	10	2	0.06	199128690	12867	274.76	15580	15600	15400	20150	10870	15520	15475.92	0.35	0	1102	15633	15576	15533	15476	15433	15605	15505	966	4630	5000	11170	10	1	19327672	3002	7.88	0.82	12	0.07	1972.00	18827.00	18990	20230221	-18.22	14650	20240118	6.01	16050	-3.24	20240207	14650	6.01	20240118	18990	-18.22	20230221	14650	6.01	20240118	0.31	N	006390	5000	966 억		67050	N	N	11	N	00	N
76	20240216	140209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15460	-60	5	-0.39	134714160	8721	186.23	15580	15580	15400	20150	10870	15520	15447.10	0.35	0	250	15633	15576	15533	15476	15433	15605	15505	966	4630	5000	11170	10	1	19327672	2988	7.84	0.82	12	0.05	1972.00	18827.00	18990	20230221	-18.59	14650	20240118	5.53	16050	-3.68	20240207	14650	5.53	20240118	18990	-18.59	20230221	14650	5.53	20240118	0.31	N	006390	5000	966 억		67050	N	N	11	N	00	N
77	20240216	130207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15470	-50	5	-0.32	118570980	7677	163.93	15580	15580	15400	20150	10870	15520	15444.96	0.35	0	188	15633	15576	15533	15476	15433	15605	15505	966	4630	5000	11170	10	1	19327672	2990	7.84	0.82	12	0.04	1972.00	18827.00	18990	20230221	-18.54	14650	20240118	5.60	16050	-3.61	20240207	14650	5.60	20240118	18990	-18.54	20230221	14650	5.60	20240118	0.31	N	006390	5000	966 억		67050	N	N	11	N	00	N
78	20240216	120209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15400	-120	5	-0.77	59836180	3875	82.75	15580	15580	15400	20150	10870	15520	15441.59	0.35	0	104	15633	15576	15533	15476	15433	15605	15505	966	4630	5000	11170	10	1	19327672	2976	7.81	0.82	12	0.02	1972.00	18827.00	18990	20230221	-18.90	14650	20240118	5.12	16050	-4.05	20240207	14650	5.12	20240118	18990	-18.90	20230221	14650	5.12	20240118	0.31	N	006390	5000	966 억		67050	N	N	11	N	00	N
79	20240216	110209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15440	-80	5	-0.52	21486480	1389	29.66	15580	15580	15420	20150	10870	15520	15469.03	0.35	0	-2	15633	15576	15533	15476	15433	15605	15505	966	4630	5000	11170	10	1	19327672	2984	7.83	0.82	12	0.01	1972.00	18827.00	18990	20230221	-18.69	14650	20240118	5.39	16050	-3.80	20240207	14650	5.39	20240118	18990	-18.69	20230221	14650	5.39	20240118	0.31	N	006390	5000	966 억		67050	N	N	11	N	00	N
80	20240216	100208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15520	0	3	0.00	2998150	193	4.12	15580	15580	15520	20150	10870	15520	15534.46	0.35	0	0	15633	15576	15533	15476	15433	15605	15505	966	4630	5000	11170	10	1	19327672	3000	7.87	0.82	12	0.00	1972.00	18827.00	18990	20230221	-18.27	14650	20240118	5.94	16050	-3.30	20240207	14650	5.94	20240118	18990	-18.27	20230221	14650	5.94	20240118	0.31	N	006390	5000	966 억		67050	N	N	11	N	00	N
81	20240216	090208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15580	60	2	0.39	140220	9	0.19	15580	15580	15580	20150	10870	15520	15580.00	0.35	0	0	15633	15576	15533	15476	15433	15605	15505	966	4630	5000	11170	10	1	19327672	3011	7.90	0.83	12	0.00	1972.00	18827.00	18990	20230221	-17.96	14650	20240118	6.35	16050	-2.93	20240207	14650	6.35	20240118	18990	-17.96	20230221	14650	6.35	20240118	0.31	N	006390	5000	966 억		67050	N	N	11	N	00	N
82	20240215	160206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15520	10	2	0.06	72681450	4683	121.32	15510	15590	15490	20150	10860	15510	15520.28	0.35	0	-464	15643	15576	15523	15456	15403	15550	15430	966	4640	5000	11160	10	1	19327672	3000	7.87	0.82	12	0.02	1972.00	18827.00	18990	20230221	-18.27	14650	20240118	5.94	16050	-3.30	20240207	14650	5.94	20240118	18990	-18.27	20230221	14650	5.94	20240118	0.31	N	006390	5000	966 억		67473	N	N	11	N	00	N
83	20240215	150207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15570	60	2	0.39	68266930	4399	113.96	15510	15590	15490	20150	10860	15510	15518.74	0.35	0	-261	15643	15576	15523	15456	15403	15550	15430	966	4640	5000	11160	10	1	19327672	3009	7.90	0.83	12	0.02	1972.00	18827.00	18990	20230221	-18.01	14650	20240118	6.28	16050	-2.99	20240207	14650	6.28	20240118	18990	-18.01	20230221	14650	6.28	20240118	0.31	N	006390	5000	966 억		67473	N	N	3	N	00	N
84	20240215	140206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15500	-10	5	-0.06	52346010	3375	87.44	15510	15590	15490	20150	10860	15510	15509.93	0.35	0	-248	15643	15576	15523	15456	15403	15550	15430	966	4640	5000	11160	10	1	19327672	2996	7.86	0.82	12	0.02	1972.00	18827.00	18990	20230221	-18.38	14650	20240118	5.80	16050	-3.43	20240207	14650	5.80	20240118	18990	-18.38	20230221	14650	5.80	20240118	0.31	N	006390	5000	966 억		67473	N	N	3	N	00	N
85	20240215	130207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15500	-10	5	-0.06	48625680	3135	81.22	15510	15590	15490	20150	10860	15510	15510.58	0.35	0	-247	15643	15576	15523	15456	15403	15550	15430	966	4640	5000	11160	10	1	19327672	2996	7.86	0.82	12	0.02	1972.00	18827.00	18990	20230221	-18.38	14650	20240118	5.80	16050	-3.43	20240207	14650	5.80	20240118	18990	-18.38	20230221	14650	5.80	20240118	0.31	N	006390	5000	966 억		67473	N	N	3	N	00	N
86	20240215	120207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15500	-10	5	-0.06	46965770	3028	78.45	15510	15590	15490	20150	10860	15510	15510.49	0.35	0	-247	15643	15576	15523	15456	15403	15550	15430	966	4640	5000	11160	10	1	19327672	2996	7.86	0.82	12	0.02	1972.00	18827.00	18990	20230221	-18.38	14650	20240118	5.80	16050	-3.43	20240207	14650	5.80	20240118	18990	-18.38	20230221	14650	5.80	20240118	0.31	N	006390	5000	966 억		67473	N	N	3	N	00	N
87	20240215	110205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15520	10	2	0.06	43457920	2802	72.59	15510	15590	15490	20150	10860	15510	15509.61	0.35	0	-265	15643	15576	15523	15456	15403	15550	15430	966	4640	5000	11160	10	1	19327672	3000	7.87	0.82	12	0.01	1972.00	18827.00	18990	20230221	-18.27	14650	20240118	5.94	16050	-3.30	20240207	14650	5.94	20240118	18990	-18.27	20230221	14650	5.94	20240118	0.31	N	006390	5000	966 억		67473	N	N	3	N	00	N
88	20240215	100206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15500	-10	5	-0.06	15387260	991	25.67	15510	15590	15500	20150	10860	15510	15527.00	0.35	0	-146	15643	15576	15523	15456	15403	15550	15430	966	4640	5000	11160	10	1	19327672	2996	7.86	0.82	12	0.01	1972.00	18827.00	18990	20230221	-18.38	14650	20240118	5.80	16050	-3.43	20240207	14650	5.80	20240118	18990	-18.38	20230221	14650	5.80	20240118	0.31	N	006390	5000	966 억		67473	N	N	3	N	00	N
89	20240215	090205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15510	0	3	0.00	387750	25	0.65	15510	15510	15510	20150	10860	15510	15510.00	0.35	0	0	15643	15576	15523	15456	15403	15550	15430	966	4640	5000	11160	10	1	19327672	2998	7.87	0.82	12	0.00	1972.00	18827.00	18990	20230221	-18.33	14650	20240118	5.87	16050	-3.36	20240207	14650	5.87	20240118	18990	-18.33	20230221	14650	5.87	20240118	0.31	N	006390	5000	966 억		67473	N	N	3	N	00	N
90	20240214	160206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15510	-90	5	-0.58	59974390	3860	39.46	15590	15590	15470	20250	10920	15600	15537.41	0.35	0	659	15813	15706	15553	15446	15293	15630	15370	966	4650	5000	11230	10	1	19327672	2998	7.87	0.82	12	0.02	1972.00	18827.00	18990	20230221	-18.33	14650	20240118	5.87	16050	-3.36	20240207	14650	5.87	20240118	18990	-18.33	20230221	14650	5.87	20240118	0.31	N	006390	5000	966 억		67212	N	N	3	N	00	N
91	20240214	150205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15540	-60	5	-0.38	46877790	3016	30.83	15590	15590	15470	20250	10920	15600	15543.03	0.35	0	498	15813	15706	15553	15446	15293	15630	15370	966	4650	5000	11230	10	1	19327672	3004	7.88	0.83	12	0.02	1972.00	18827.00	18990	20230221	-18.17	14650	20240118	6.08	16050	-3.18	20240207	14650	6.08	20240118	18990	-18.17	20230221	14650	6.08	20240118	0.31	N	006390	5000	966 억		67212	N	N	5	N	00	N
92	20240214	140205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15580	-20	5	-0.13	31860550	2050	20.95	15590	15590	15470	20250	10920	15600	15541.73	0.35	0	531	15813	15706	15553	15446	15293	15630	15370	966	4650	5000	11230	10	1	19327672	3011	7.90	0.83	12	0.01	1972.00	18827.00	18990	20230221	-17.96	14650	20240118	6.35	16050	-2.93	20240207	14650	6.35	20240118	18990	-17.96	20230221	14650	6.35	20240118	0.31	N	006390	5000	966 억		67212	N	N	5	N	00	N
93	20240214	130209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15530	-70	5	-0.45	21574680	1388	14.19	15590	15590	15470	20250	10920	15600	15543.72	0.35	0	427	15813	15706	15553	15446	15293	15630	15370	966	4650	5000	11230	10	1	19327672	3002	7.88	0.82	12	0.01	1972.00	18827.00	18990	20230221	-18.22	14650	20240118	6.01	16050	-3.24	20240207	14650	6.01	20240118	18990	-18.22	20230221	14650	6.01	20240118	0.31	N	006390	5000	966 억		67212	N	N	5	N	00	N
94	20240214	120205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15540	-60	5	-0.38	19695590	1267	12.95	15590	15590	15470	20250	10920	15600	15545.06	0.35	0	340	15813	15706	15553	15446	15293	15630	15370	966	4650	5000	11230	10	1	19327672	3004	7.88	0.83	12	0.01	1972.00	18827.00	18990	20230221	-18.17	14650	20240118	6.08	16050	-3.18	20240207	14650	6.08	20240118	18990	-18.17	20230221	14650	6.08	20240118	0.31	N	006390	5000	966 억		67212	N	N	5	N	00	N
95	20240214	110206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15530	-70	5	-0.45	16045780	1032	10.55	15590	15590	15470	20250	10920	15600	15548.24	0.35	0	214	15813	15706	15553	15446	15293	15630	15370	966	4650	5000	11230	10	1	19327672	3002	7.88	0.82	12	0.01	1972.00	18827.00	18990	20230221	-18.22	14650	20240118	6.01	16050	-3.24	20240207	14650	6.01	20240118	18990	-18.22	20230221	14650	6.01	20240118	0.31	N	006390	5000	966 억		67212	N	N	5	N	00	N
96	20240214	090203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15590	-10	5	-0.06	327390	21	0.21	15590	15590	15590	20250	10920	15600	15590.00	0.35	0	-3	15813	15706	15553	15446	15293	15630	15370	966	4650	5000	11230	10	1	19327672	3013	7.91	0.83	12	0.00	1972.00	18827.00	18990	20230221	-17.90	14650	20240118	6.42	16050	-2.87	20240207	14650	6.42	20240118	18990	-17.90	20230221	14650	6.42	20240118	0.31	N	006390	5000	966 억		67212	N	N	5	N	00	N
97	20240213	160204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15600	20	2	0.13	152317900	9783	156.00	15660	15660	15400	20250	10910	15580	15569.65	0.34	0	1864	16000	15790	15630	15420	15260	15895	15525	966	4670	5000	11210	10	1	19327672	3015	7.91	0.83	12	0.05	1972.00	18827.00	18990	20230221	-17.85	14650	20240118	6.48	16050	-2.80	20240207	14650	6.48	20240118	18990	-17.85	20230221	14650	6.48	20240118	0.31	N	006390	5000	966 억		65861	N	N	5	N	00	N
98	20240213	150159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15570	-10	5	-0.06	151242290	9714	154.90	15660	15660	15400	20250	10910	15580	15569.52	0.34	0	1854	16000	15790	15630	15420	15260	15895	15525	966	4670	5000	11210	10	1	19327672	3009	7.90	0.83	12	0.05	1972.00	18827.00	18990	20230221	-18.01	14650	20240118	6.28	16050	-2.99	20240207	14650	6.28	20240118	18990	-18.01	20230221	14650	6.28	20240118	0.31	N	006390	5000	966 억		65861	N	N	7	N	00	N
99	20240213	140205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15590	10	2	0.06	137338810	8822	140.68	15660	15660	15400	20250	10910	15580	15567.76	0.34	0	1759	16000	15790	15630	15420	15260	15895	15525	966	4670	5000	11210	10	1	19327672	3013	7.91	0.83	12	0.05	1972.00	18827.00	18990	20230221	-17.90	14650	20240118	6.42	16050	-2.87	20240207	14650	6.42	20240118	18990	-17.90	20230221	14650	6.42	20240118	0.31	N	006390	5000	966 억		65861	N	N	7	N	00	N
100	20240213	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15560	-20	5	-0.13	118930640	7639	121.81	15660	15660	15400	20250	10910	15580	15568.88	0.34	0	1471	16000	15790	15630	15420	15260	15895	15525	966	4670	5000	11210	10	1	19327672	3007	7.89	0.83	12	0.04	1972.00	18827.00	18990	20230221	-18.06	14650	20240118	6.21	16050	-3.05	20240207	14650	6.21	20240118	18990	-18.06	20230221	14650	6.21	20240118	0.31	N	006390	5000	966 억		65861	N	N	7	N	00	N
101	20240213	120205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15550	-30	5	-0.19	106066170	6812	108.63	15660	15660	15400	20250	10910	15580	15570.49	0.34	0	1020	16000	15790	15630	15420	15260	15895	15525	966	4670	5000	11210	10	1	19327672	3005	7.89	0.83	12	0.04	1972.00	18827.00	18990	20230221	-18.11	14650	20240118	6.14	16050	-3.12	20240207	14650	6.14	20240118	18990	-18.11	20230221	14650	6.14	20240118	0.31	N	006390	5000	966 억		65861	N	N	7	N	00	N
102	20240213	110204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15520	-60	5	-0.39	91893520	5899	94.07	15660	15660	15400	20250	10910	15580	15577.81	0.34	0	804	16000	15790	15630	15420	15260	15895	15525	966	4670	5000	11210	10	1	19327672	3000	7.87	0.82	12	0.03	1972.00	18827.00	18990	20230221	-18.27	14650	20240118	5.94	16050	-3.30	20240207	14650	5.94	20240118	18990	-18.27	20230221	14650	5.94	20240118	0.31	N	006390	5000	966 억		65861	N	N	7	N	00	N
103	20240213	100155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15630	50	2	0.32	57197190	3669	58.51	15660	15660	15400	20250	10910	15580	15589.31	0.34	0	408	16000	15790	15630	15420	15260	15895	15525	966	4670	5000	11210	10	1	19327672	3021	7.93	0.83	12	0.02	1972.00	18827.00	18990	20230221	-17.69	14650	20240118	6.69	16050	-2.62	20240207	14650	6.69	20240118	18990	-17.69	20230221	14650	6.69	20240118	0.31	N	006390	5000	966 억		65861	N	N	7	N	00	N