KissMeData/006390/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240531	160222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14980	40	2	0.27	75807390	5073	110.50	14920	15130	14910	19420	10460	14940	14943.31	0.32	-24	15033	14986	14953	14906	14873	15010	14930	966	4480	5000	11050	10	1	19327672	2895	8.26	0.74	12	0.03	1814.00	20229.00	18140	20230620	-17.42	14640	20240417	2.32	16050	-6.67	20240207	14640	2.32	20240417	18140	-17.42	20230620	14640	2.32	20240417	0.27	N	006390	5000	966 억	62794	N	N	0	N	N
3	20240531	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14930	-10	5	-0.07	67040030	4487	97.73	14920	15130	14910	19420	10460	14940	14940.95	0.32	-22	15033	14986	14953	14906	14873	15010	14930	966	4480	5000	11050	10	1	19327672	2886	8.23	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.70	14640	20240417	1.98	16050	-6.98	20240207	14640	1.98	20240417	18140	-17.70	20230620	14640	1.98	20240417	0.27	N	006390	5000	966 억	62794	N	N	0	N	N
4	20240531	140222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14970	30	2	0.20	60664100	4060	88.43	14920	15130	14910	19420	10460	14940	14941.90	0.32	-17	15033	14986	14953	14906	14873	15010	14930	966	4480	5000	11050	10	1	19327672	2893	8.25	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.48	14640	20240417	2.25	16050	-6.73	20240207	14640	2.25	20240417	18140	-17.48	20230620	14640	2.25	20240417	0.27	N	006390	5000	966 억	62794	N	N	0	N	N
5	20240531	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14920	-20	5	-0.13	58857890	3939	85.80	14920	15130	14910	19420	10460	14940	14942.34	0.32	-17	15033	14986	14953	14906	14873	15010	14930	966	4480	5000	11050	10	1	19327672	2884	8.22	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.75	14640	20240417	1.91	16050	-7.04	20240207	14640	1.91	20240417	18140	-17.75	20230620	14640	1.91	20240417	0.27	N	006390	5000	966 억	62794	N	N	0	N	N
6	20240531	120224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14950	10	2	0.07	26849870	1795	39.10	14920	15130	14920	19420	10460	14940	14958.14	0.32	-17	15033	14986	14953	14906	14873	15010	14930	966	4480	5000	11050	10	1	19327672	2889	8.24	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.59	14640	20240417	2.12	16050	-6.85	20240207	14640	2.12	20240417	18140	-17.59	20230620	14640	2.12	20240417	0.27	N	006390	5000	966 억	62794	N	N	0	N	N
7	20240531	110223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14940	0	3	0.00	22918020	1532	33.37	14920	15130	14920	19420	10460	14940	14959.54	0.32	-17	15033	14986	14953	14906	14873	15010	14930	966	4480	5000	11050	10	1	19327672	2888	8.24	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.64	14640	20240417	2.05	16050	-6.92	20240207	14640	2.05	20240417	18140	-17.64	20230620	14640	2.05	20240417	0.27	N	006390	5000	966 억	62794	N	N	0	N	N
8	20240531	100223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	60	2	0.40	7008630	468	10.19	14920	15130	14920	19420	10460	14940	14975.71	0.32	-14	15033	14986	14953	14906	14873	15010	14930	966	4480	5000	11050	10	1	19327672	2899	8.27	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.27	N	006390	5000	966 억	62794	N	N	0	N	N
9	20240531	090223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14990	50	2	0.33	268630	18	0.39	14920	14990	14920	19420	10460	14940	14923.89	0.32	-17	15033	14986	14953	14906	14873	15010	14930	966	4480	5000	11050	10	1	19327672	2897	8.26	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.36	14640	20240417	2.39	16050	-6.60	20240207	14640	2.39	20240417	18140	-17.36	20230620	14640	2.39	20240417	0.27	N	006390	5000	966 억	62794	N	N	0	N	N
10	20240530	160221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14940	-30	5	-0.20	68606030	4591	132.73	14930	15000	14920	19460	10480	14970	14943.59	0.33	-266	15136	15052	14996	14912	14856	15040	14900	966	4490	5000	11070	10	1	19327672	2888	8.24	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.64	14640	20240417	2.05	16050	-6.92	20240207	14640	2.05	20240417	18140	-17.64	20230620	14640	2.05	20240417	0.27	N	006390	5000	966 억	63073	N	N	0	N	N
11	20240530	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14930	-40	5	-0.27	66349950	4440	128.36	14930	15000	14920	19460	10480	14970	14943.68	0.33	-263	15136	15052	14996	14912	14856	15040	14900	966	4490	5000	11070	10	1	19327672	2886	8.23	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.70	14640	20240417	1.98	16050	-6.98	20240207	14640	1.98	20240417	18140	-17.70	20230620	14640	1.98	20240417	0.27	N	006390	5000	966 억	63073	N	N	0	N	N
12	20240530	140223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14930	-40	5	-0.27	47939720	3207	92.71	14930	15000	14920	19460	10480	14970	14948.46	0.33	-63	15136	15052	14996	14912	14856	15040	14900	966	4490	5000	11070	10	1	19327672	2886	8.23	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.70	14640	20240417	1.98	16050	-6.98	20240207	14640	1.98	20240417	18140	-17.70	20230620	14640	1.98	20240417	0.27	N	006390	5000	966 억	63073	N	N	0	N	N
13	20240530	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14940	-30	5	-0.20	29447320	1968	56.90	14930	15000	14930	19460	10480	14970	14963.07	0.33	-76	15136	15052	14996	14912	14856	15040	14900	966	4490	5000	11070	10	1	19327672	2888	8.24	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.64	14640	20240417	2.05	16050	-6.92	20240207	14640	2.05	20240417	18140	-17.64	20230620	14640	2.05	20240417	0.27	N	006390	5000	966 억	63073	N	N	0	N	N
14	20240530	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	30	2	0.20	25918940	1732	50.07	14930	15000	14930	19460	10480	14970	14964.75	0.33	0	15136	15052	14996	14912	14856	15040	14900	966	4490	5000	11070	10	1	19327672	2899	8.27	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.27	N	006390	5000	966 억	63073	N	N	0	N	N
15	20240530	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14960	-10	5	-0.07	22611720	1511	43.68	14930	15000	14930	19460	10480	14970	14964.74	0.33	0	15136	15052	14996	14912	14856	15040	14900	966	4490	5000	11070	10	1	19327672	2891	8.25	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.53	14640	20240417	2.19	16050	-6.79	20240207	14640	2.19	20240417	18140	-17.53	20230620	14640	2.19	20240417	0.27	N	006390	5000	966 억	63073	N	N	0	N	N
16	20240530	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	30	2	0.20	10915830	730	21.10	14930	15000	14930	19460	10480	14970	14953.19	0.33	0	15136	15052	14996	14912	14856	15040	14900	966	4490	5000	11070	10	1	19327672	2899	8.27	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.27	N	006390	5000	966 억	63073	N	N	0	N	N
17	20240530	090223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14950	-20	5	-0.13	1000340	67	1.94	14930	14950	14930	19460	10480	14970	14930.45	0.33	0	15136	15052	14996	14912	14856	15040	14900	966	4490	5000	11070	10	1	19327672	2889	8.24	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.59	14640	20240417	2.12	16050	-6.85	20240207	14640	2.12	20240417	18140	-17.59	20230620	14640	2.12	20240417	0.27	N	006390	5000	966 억	63073	N	N	0	N	N
18	20240529	160220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14970	-110	5	-0.73	50728830	3388	142.89	14970	15080	14940	19600	10560	15080	14973.11	0.33	-13	15240	15160	15060	14980	14880	15110	14930	966	4520	5000	11150	10	1	19327672	2893	8.25	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.48	14640	20240417	2.25	16050	-6.73	20240207	14640	2.25	20240417	18140	-17.48	20230620	14640	2.25	20240417	0.28	N	006390	5000	966 억	63099	N	N	0	N	N
19	20240529	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14950	-130	5	-0.86	38331540	2559	107.93	14970	15080	14950	19600	10560	15080	14979.11	0.33	-6	15240	15160	15060	14980	14880	15110	14930	966	4520	5000	11150	10	1	19327672	2889	8.24	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.59	14640	20240417	2.12	16050	-6.85	20240207	14640	2.12	20240417	18140	-17.59	20230620	14640	2.12	20240417	0.28	N	006390	5000	966 억	63099	N	N	0	N	N
20	20240529	140222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14980	-100	5	-0.66	17805120	1187	50.06	14970	15080	14970	19600	10560	15080	15000.10	0.33	-19	15240	15160	15060	14980	14880	15110	14930	966	4520	5000	11150	10	1	19327672	2895	8.26	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.42	14640	20240417	2.32	16050	-6.67	20240207	14640	2.32	20240417	18140	-17.42	20230620	14640	2.32	20240417	0.28	N	006390	5000	966 억	63099	N	N	0	N	N
21	20240529	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	-80	5	-0.53	12681460	845	35.64	14970	15080	14970	19600	10560	15080	15007.64	0.33	-19	15240	15160	15060	14980	14880	15110	14930	966	4520	5000	11150	10	1	19327672	2899	8.27	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.28	N	006390	5000	966 억	63099	N	N	0	N	N
22	20240529	120223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	-80	5	-0.53	11991640	799	33.70	14970	15080	14970	19600	10560	15080	15008.31	0.33	-19	15240	15160	15060	14980	14880	15110	14930	966	4520	5000	11150	10	1	19327672	2899	8.27	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.28	N	006390	5000	966 억	63099	N	N	0	N	N
23	20240529	110221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	-80	5	-0.53	9023980	601	25.35	14970	15080	14970	19600	10560	15080	15014.94	0.33	-19	15240	15160	15060	14980	14880	15110	14930	966	4520	5000	11150	10	1	19327672	2899	8.27	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.28	N	006390	5000	966 억	63099	N	N	0	N	N
24	20240529	100219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15010	-70	5	-0.46	5902730	393	16.58	14970	15080	14970	19600	10560	15080	15019.67	0.33	-8	15240	15160	15060	14980	14880	15110	14930	966	4520	5000	11150	10	1	19327672	2901	8.27	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.25	14640	20240417	2.53	16050	-6.48	20240207	14640	2.53	20240417	18140	-17.25	20230620	14640	2.53	20240417	0.28	N	006390	5000	966 억	63099	N	N	0	N	N
25	20240529	090220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15080	0	3	0.00	149810	10	0.42	14970	15080	14970	19600	10560	15080	14981.00	0.33	-1	15240	15160	15060	14980	14880	15110	14930	966	4520	5000	11150	10	1	19327672	2915	8.31	0.75	12	0.00	1814.00	20229.00	18140	20230620	-16.87	14640	20240417	3.01	16050	-6.04	20240207	14640	3.01	20240417	18140	-16.87	20230620	14640	3.01	20240417	0.28	N	006390	5000	966 억	63099	N	N	0	N	N
26	20240528	160220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15080	40	2	0.27	35621830	2371	33.43	15140	15140	14960	19550	10530	15040	15023.95	0.33	-44	15240	15140	15070	14970	14900	15190	15020	966	4510	5000	11120	10	1	19327672	2915	8.31	0.75	12	0.01	1814.00	20229.00	18140	20230620	-16.87	14640	20240417	3.01	16050	-6.04	20240207	14640	3.01	20240417	18140	-16.87	20230620	14640	3.01	20240417	0.28	N	006390	5000	966 억	63160	N	N	0	N	N
27	20240528	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15080	40	2	0.27	34477410	2295	32.36	15140	15140	14960	19550	10530	15040	15022.84	0.33	-45	15240	15140	15070	14970	14900	15190	15020	966	4510	5000	11120	10	1	19327672	2915	8.31	0.75	12	0.01	1814.00	20229.00	18140	20230620	-16.87	14640	20240417	3.01	16050	-6.04	20240207	14640	3.01	20240417	18140	-16.87	20230620	14640	3.01	20240417	0.28	N	006390	5000	966 억	63160	N	N	0	N	N
28	20240528	140222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15070	30	2	0.20	32202060	2144	30.23	15140	15140	14960	19550	10530	15040	15019.62	0.33	-56	15240	15140	15070	14970	14900	15190	15020	966	4510	5000	11120	10	1	19327672	2913	8.31	0.74	12	0.01	1814.00	20229.00	18140	20230620	-16.92	14640	20240417	2.94	16050	-6.11	20240207	14640	2.94	20240417	18140	-16.92	20230620	14640	2.94	20240417	0.28	N	006390	5000	966 억	63160	N	N	0	N	N
29	20240528	130220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15050	10	2	0.07	17419200	1160	16.36	15140	15140	14960	19550	10530	15040	15016.55	0.33	-52	15240	15140	15070	14970	14900	15190	15020	966	4510	5000	11120	10	1	19327672	2909	8.30	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.03	14640	20240417	2.80	16050	-6.23	20240207	14640	2.80	20240417	18140	-17.03	20230620	14640	2.80	20240417	0.28	N	006390	5000	966 억	63160	N	N	0	N	N
30	20240528	120220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15070	30	2	0.20	17133140	1141	16.09	15140	15140	14960	19550	10530	15040	15015.90	0.33	-50	15240	15140	15070	14970	14900	15190	15020	966	4510	5000	11120	10	1	19327672	2913	8.31	0.74	12	0.01	1814.00	20229.00	18140	20230620	-16.92	14640	20240417	2.94	16050	-6.11	20240207	14640	2.94	20240417	18140	-16.92	20230620	14640	2.94	20240417	0.28	N	006390	5000	966 억	63160	N	N	0	N	N
31	20240528	110220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15070	30	2	0.20	15476760	1031	14.54	15140	15140	14960	19550	10530	15040	15011.41	0.33	-33	15240	15140	15070	14970	14900	15190	15020	966	4510	5000	11120	10	1	19327672	2913	8.31	0.74	12	0.01	1814.00	20229.00	18140	20230620	-16.92	14640	20240417	2.94	16050	-6.11	20240207	14640	2.94	20240417	18140	-16.92	20230620	14640	2.94	20240417	0.28	N	006390	5000	966 억	63160	N	N	0	N	N
32	20240528	100221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15060	20	2	0.13	11772070	785	11.07	15140	15140	14960	19550	10530	15040	14996.27	0.33	-33	15240	15140	15070	14970	14900	15190	15020	966	4510	5000	11120	10	1	19327672	2911	8.30	0.74	12	0.00	1814.00	20229.00	18140	20230620	-16.98	14640	20240417	2.87	16050	-6.17	20240207	14640	2.87	20240417	18140	-16.98	20230620	14640	2.87	20240417	0.28	N	006390	5000	966 억	63160	N	N	0	N	N
33	20240528	090220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15130	90	2	0.60	121070	8	0.11	15140	15140	15100	19550	10530	15040	15133.75	0.33	-2	15240	15140	15070	14970	14900	15190	15020	966	4510	5000	11120	10	1	19327672	2924	8.34	0.75	12	0.00	1814.00	20229.00	18140	20230620	-16.59	14640	20240417	3.35	16050	-5.73	20240207	14640	3.35	20240417	18140	-16.59	20230620	14640	3.35	20240417	0.28	N	006390	5000	966 억	63160	N	N	0	N	N
34	20240527	160217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15040	60	2	0.40	106956710	7092	188.17	15000	15170	15000	19470	10490	14980	15081.32	0.33	-883	15180	15080	14990	14890	14800	15130	14940	966	4490	5000	11080	10	1	19327672	2907	8.29	0.74	12	0.04	1814.00	20229.00	18140	20230620	-17.09	14640	20240417	2.73	16050	-6.29	20240207	14640	2.73	20240417	18140	-17.09	20230620	14640	2.73	20240417	0.28	N	006390	5000	966 억	63998	N	N	0	N	N
35	20240527	150219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15080	100	2	0.67	94314990	6253	165.91	15000	15170	15000	19470	10490	14980	15083.16	0.33	-836	15180	15080	14990	14890	14800	15130	14940	966	4490	5000	11080	10	1	19327672	2915	8.31	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.87	14640	20240417	3.01	16050	-6.04	20240207	14640	3.01	20240417	18140	-16.87	20230620	14640	3.01	20240417	0.28	N	006390	5000	966 억	63998	N	N	0	N	N
36	20240527	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15070	90	2	0.60	66828300	4430	117.54	15000	15170	15000	19470	10490	14980	15085.40	0.33	-806	15180	15080	14990	14890	14800	15130	14940	966	4490	5000	11080	10	1	19327672	2913	8.31	0.74	12	0.02	1814.00	20229.00	18140	20230620	-16.92	14640	20240417	2.94	16050	-6.11	20240207	14640	2.94	20240417	18140	-16.92	20230620	14640	2.94	20240417	0.28	N	006390	5000	966 억	63998	N	N	0	N	N
37	20240527	130220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15070	90	2	0.60	59694640	3956	104.96	15000	15170	15000	19470	10490	14980	15089.65	0.33	-800	15180	15080	14990	14890	14800	15130	14940	966	4490	5000	11080	10	1	19327672	2913	8.31	0.74	12	0.02	1814.00	20229.00	18140	20230620	-16.92	14640	20240417	2.94	16050	-6.11	20240207	14640	2.94	20240417	18140	-16.92	20230620	14640	2.94	20240417	0.28	N	006390	5000	966 억	63998	N	N	0	N	N
38	20240527	120220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15050	70	2	0.47	51056150	3382	89.73	15000	15170	15000	19470	10490	14980	15096.44	0.33	-800	15180	15080	14990	14890	14800	15130	14940	966	4490	5000	11080	10	1	19327672	2909	8.30	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.03	14640	20240417	2.80	16050	-6.23	20240207	14640	2.80	20240417	18140	-17.03	20230620	14640	2.80	20240417	0.28	N	006390	5000	966 억	63998	N	N	0	N	N
39	20240527	110220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15080	100	2	0.67	48042930	3182	84.43	15000	15170	15000	19470	10490	14980	15098.34	0.33	-800	15180	15080	14990	14890	14800	15130	14940	966	4490	5000	11080	10	1	19327672	2915	8.31	0.75	12	0.02	1814.00	20229.00	18140	20230620	-16.87	14640	20240417	3.01	16050	-6.04	20240207	14640	3.01	20240417	18140	-16.87	20230620	14640	3.01	20240417	0.28	N	006390	5000	966 억	63998	N	N	0	N	N
40	20240527	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15120	140	2	0.93	37142510	2459	65.24	15000	15170	15000	19470	10490	14980	15104.72	0.33	-520	15180	15080	14990	14890	14800	15130	14940	966	4490	5000	11080	10	1	19327672	2922	8.34	0.75	12	0.01	1814.00	20229.00	18140	20230620	-16.65	14640	20240417	3.28	16050	-5.79	20240207	14640	3.28	20240417	18140	-16.65	20230620	14640	3.28	20240417	0.28	N	006390	5000	966 억	63998	N	N	0	N	N
41	20240527	090219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	20	2	0.13	3090000	206	5.47	15000	15000	15000	19470	10490	14980	15000.00	0.33	0	15180	15080	14990	14890	14800	15130	14940	966	4490	5000	11080	10	1	19327672	2899	8.27	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.28	N	006390	5000	966 억	63998	N	N	0	N	N
42	20240524	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14980	-10	5	-0.07	56421070	3769	102.64	14970	15090	14900	19480	10500	14990	14969.77	0.33	-394	15136	15062	15016	14942	14896	15040	14920	966	4490	5000	11090	10	1	19327672	2895	8.26	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.42	14640	20240417	2.32	16050	-6.67	20240207	14640	2.32	20240417	18140	-17.42	20230620	14640	2.32	20240417	0.27	N	006390	5000	966 억	64264	N	N	0	N	N
43	20240524	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14970	-20	5	-0.13	54280240	3626	98.75	14970	15090	14900	19480	10500	14990	14969.73	0.33	-271	15136	15062	15016	14942	14896	15040	14920	966	4490	5000	11090	10	1	19327672	2893	8.25	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.48	14640	20240417	2.25	16050	-6.73	20240207	14640	2.25	20240417	18140	-17.48	20230620	14640	2.25	20240417	0.27	N	006390	5000	966 억	64264	N	N	0	N	N
44	20240524	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14960	-30	5	-0.20	40683330	2718	74.02	14970	15090	14900	19480	10500	14990	14968.11	0.33	-198	15136	15062	15016	14942	14896	15040	14920	966	4490	5000	11090	10	1	19327672	2891	8.25	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.53	14640	20240417	2.19	16050	-6.79	20240207	14640	2.19	20240417	18140	-17.53	20230620	14640	2.19	20240417	0.27	N	006390	5000	966 억	64264	N	N	0	N	N
45	20240524	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14990	0	3	0.00	36485730	2438	66.39	14970	15090	14900	19480	10500	14990	14965.43	0.33	-197	15136	15062	15016	14942	14896	15040	14920	966	4490	5000	11090	10	1	19327672	2897	8.26	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.36	14640	20240417	2.39	16050	-6.60	20240207	14640	2.39	20240417	18140	-17.36	20230620	14640	2.39	20240417	0.27	N	006390	5000	966 억	64264	N	N	0	N	N
46	20240524	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	10	2	0.07	25414650	1700	46.30	14970	15000	14900	19480	10500	14990	14949.79	0.33	-109	15136	15062	15016	14942	14896	15040	14920	966	4490	5000	11090	10	1	19327672	2899	8.27	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.27	N	006390	5000	966 억	64264	N	N	0	N	N
47	20240524	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14950	-40	5	-0.27	14021100	938	25.54	14970	15000	14900	19480	10500	14990	14947.87	0.33	-108	15136	15062	15016	14942	14896	15040	14920	966	4490	5000	11090	10	1	19327672	2889	8.24	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.59	14640	20240417	2.12	16050	-6.85	20240207	14640	2.12	20240417	18140	-17.59	20230620	14640	2.12	20240417	0.27	N	006390	5000	966 억	64264	N	N	0	N	N
48	20240524	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14970	-20	5	-0.13	5104100	342	9.31	14970	14990	14900	19480	10500	14990	14924.27	0.33	-47	15136	15062	15016	14942	14896	15040	14920	966	4490	5000	11090	10	1	19327672	2893	8.25	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.48	14640	20240417	2.25	16050	-6.73	20240207	14640	2.25	20240417	18140	-17.48	20230620	14640	2.25	20240417	0.27	N	006390	5000	966 억	64264	N	N	0	N	N
49	20240524	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14990	0	3	0.00	59900	4	0.11	14970	14990	14970	19480	10500	14990	14975.00	0.33	-2	15136	15062	15016	14942	14896	15040	14920	966	4490	5000	11090	10	1	19327672	2897	8.26	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.36	14640	20240417	2.39	16050	-6.60	20240207	14640	2.39	20240417	18140	-17.36	20230620	14640	2.39	20240417	0.27	N	006390	5000	966 억	64264	N	N	0	N	N
50	20240523	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14990	-20	5	-0.13	55118230	3672	47.17	15090	15090	14970	19510	10510	15010	15010.41	0.33	-216	15256	15132	15016	14892	14776	15195	14955	966	4500	5000	11100	10	1	19327672	2897	8.26	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.36	14640	20240417	2.39	16050	-6.60	20240207	14640	2.39	20240417	18140	-17.36	20230620	14640	2.39	20240417	0.27	N	006390	5000	966 억	64395	N	N	0	N	N
51	20240523	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15020	10	2	0.07	50766240	3382	43.44	15090	15090	14970	19510	10510	15010	15010.72	0.33	-74	15256	15132	15016	14892	14776	15195	14955	966	4500	5000	11100	10	1	19327672	2903	8.28	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.20	14640	20240417	2.60	16050	-6.42	20240207	14640	2.60	20240417	18140	-17.20	20230620	14640	2.60	20240417	0.27	N	006390	5000	966 억	64395	N	N	0	N	N
52	20240523	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15010	0	3	0.00	46922540	3126	40.15	15090	15090	14970	19510	10510	15010	15010.41	0.33	-71	15256	15132	15016	14892	14776	15195	14955	966	4500	5000	11100	10	1	19327672	2901	8.27	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.25	14640	20240417	2.53	16050	-6.48	20240207	14640	2.53	20240417	18140	-17.25	20230620	14640	2.53	20240417	0.27	N	006390	5000	966 억	64395	N	N	0	N	N
53	20240523	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14990	-20	5	-0.13	39426230	2626	33.73	15090	15090	14970	19510	10510	15010	15013.80	0.33	-71	15256	15132	15016	14892	14776	15195	14955	966	4500	5000	11100	10	1	19327672	2897	8.26	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.36	14640	20240417	2.39	16050	-6.60	20240207	14640	2.39	20240417	18140	-17.36	20230620	14640	2.39	20240417	0.27	N	006390	5000	966 억	64395	N	N	0	N	N
54	20240523	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15030	20	2	0.13	36893830	2457	31.56	15090	15090	15000	19510	10510	15010	15015.80	0.33	-71	15256	15132	15016	14892	14776	15195	14955	966	4500	5000	11100	10	1	19327672	2905	8.29	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.14	14640	20240417	2.66	16050	-6.36	20240207	14640	2.66	20240417	18140	-17.14	20230620	14640	2.66	20240417	0.27	N	006390	5000	966 억	64395	N	N	0	N	N
55	20240523	110210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	-10	5	-0.07	31387870	2090	26.85	15090	15090	15000	19510	10510	15010	15018.12	0.33	-71	15256	15132	15016	14892	14776	15195	14955	966	4500	5000	11100	10	1	19327672	2899	8.27	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.27	N	006390	5000	966 억	64395	N	N	0	N	N
56	20240523	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15070	60	2	0.40	7164280	476	6.11	15090	15090	15040	19510	10510	15010	15051.01	0.33	-76	15256	15132	15016	14892	14776	15195	14955	966	4500	5000	11100	10	1	19327672	2913	8.31	0.74	12	0.00	1814.00	20229.00	18140	20230620	-16.92	14640	20240417	2.94	16050	-6.11	20240207	14640	2.94	20240417	18140	-16.92	20230620	14640	2.94	20240417	0.27	N	006390	5000	966 억	64395	N	N	0	N	N
57	20240523	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15090	80	2	0.53	15090	1	0.01	15090	15090	15090	19510	10510	15010	15090.00	0.33	0	15256	15132	15016	14892	14776	15195	14955	966	4500	5000	11100	10	1	19327672	2917	8.32	0.75	12	0.00	1814.00	20229.00	18140	20230620	-16.81	14640	20240417	3.07	16050	-5.98	20240207	14640	3.07	20240417	18140	-16.81	20230620	14640	3.07	20240417	0.27	N	006390	5000	966 억	64395	N	N	0	N	N
58	20240522	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15010	60	2	0.40	116973490	7785	63.46	14910	15140	14900	19430	10470	14950	15025.52	0.34	-932	15436	15192	15046	14802	14656	15120	14730	966	4480	5000	11060	10	1	19327672	2901	8.27	0.74	12	0.04	1814.00	20229.00	18140	20230620	-17.25	14640	20240417	2.53	16050	-6.48	20240207	14640	2.53	20240417	18140	-17.25	20230620	14640	2.53	20240417	0.27	N	006390	5000	966 억	65366	N	N	7	N	N
59	20240522	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15020	70	2	0.47	114693220	7633	62.22	14910	15140	14900	19430	10470	14950	15025.97	0.34	-931	15436	15192	15046	14802	14656	15120	14730	966	4480	5000	11060	10	1	19327672	2903	8.28	0.74	12	0.04	1814.00	20229.00	18140	20230620	-17.20	14640	20240417	2.60	16050	-6.42	20240207	14640	2.60	20240417	18140	-17.20	20230620	14640	2.60	20240417	0.27	N	006390	5000	966 억	65366	N	N	7	N	N
60	20240522	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14970	20	2	0.13	102799040	6839	55.75	14910	15140	14900	19430	10470	14950	15031.30	0.34	-928	15436	15192	15046	14802	14656	15120	14730	966	4480	5000	11060	10	1	19327672	2893	8.25	0.74	12	0.04	1814.00	20229.00	18140	20230620	-17.48	14640	20240417	2.25	16050	-6.73	20240207	14640	2.25	20240417	18140	-17.48	20230620	14640	2.25	20240417	0.27	N	006390	5000	966 억	65366	N	N	7	N	N
61	20240522	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15090	140	2	0.94	88503190	5888	48.00	14910	15140	14900	19430	10470	14950	15031.11	0.34	-950	15436	15192	15046	14802	14656	15120	14730	966	4480	5000	11060	10	1	19327672	2917	8.32	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.81	14640	20240417	3.07	16050	-5.98	20240207	14640	3.07	20240417	18140	-16.81	20230620	14640	3.07	20240417	0.27	N	006390	5000	966 억	65366	N	N	7	N	N
62	20240522	120210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15080	130	2	0.87	84869470	5647	46.03	14910	15140	14900	19430	10470	14950	15029.13	0.34	-933	15436	15192	15046	14802	14656	15120	14730	966	4480	5000	11060	10	1	19327672	2915	8.31	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.87	14640	20240417	3.01	16050	-6.04	20240207	14640	3.01	20240417	18140	-16.87	20230620	14640	3.01	20240417	0.27	N	006390	5000	966 억	65366	N	N	7	N	N
63	20240522	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15020	70	2	0.47	66740750	4441	36.20	14910	15140	14900	19430	10470	14950	15028.32	0.34	-640	15436	15192	15046	14802	14656	15120	14730	966	4480	5000	11060	10	1	19327672	2903	8.28	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.20	14640	20240417	2.60	16050	-6.42	20240207	14640	2.60	20240417	18140	-17.20	20230620	14640	2.60	20240417	0.27	N	006390	5000	966 억	65366	N	N	7	N	N
64	20240522	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15100	150	2	1.00	43187810	2876	23.45	14910	15140	14900	19430	10470	14950	15016.62	0.34	-480	15436	15192	15046	14802	14656	15120	14730	966	4480	5000	11060	10	1	19327672	2918	8.32	0.75	12	0.01	1814.00	20229.00	18140	20230620	-16.76	14640	20240417	3.14	16050	-5.92	20240207	14640	3.14	20240417	18140	-16.76	20230620	14640	3.14	20240417	0.27	N	006390	5000	966 억	65366	N	N	7	N	N
65	20240522	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14900	-50	5	-0.33	253460	17	0.14	14910	14980	14900	19430	10470	14950	14909.41	0.34	-1	15436	15192	15046	14802	14656	15120	14730	966	4480	5000	11060	10	1	19327672	2880	8.21	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.86	14640	20240417	1.78	16050	-7.17	20240207	14640	1.78	20240417	18140	-17.86	20230620	14640	1.78	20240417	0.27	N	006390	5000	966 억	65366	N	N	7	N	N
66	20240521	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14950	-220	5	-1.45	183866750	12251	50.08	15280	15290	14900	19720	10620	15170	15008.31	0.34	-1391	15416	15292	15216	15092	15016	15255	15055	966	4550	5000	11220	10	1	19327672	2889	8.24	0.74	12	0.06	1814.00	20229.00	18140	20230620	-17.59	14640	20240417	2.12	16050	-6.85	20240207	14640	2.12	20240417	18140	-17.59	20230620	14640	2.12	20240417	0.27	N	006390	5000	966 억	66678	N	N	7	N	N
67	20240521	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14930	-240	5	-1.58	168840920	11244	45.97	15280	15290	14900	19720	10620	15170	15016.09	0.34	-843	15416	15292	15216	15092	15016	15255	15055	966	4550	5000	11220	10	1	19327672	2886	8.23	0.74	12	0.06	1814.00	20229.00	18140	20230620	-17.70	14640	20240417	1.98	16050	-6.98	20240207	14640	1.98	20240417	18140	-17.70	20230620	14640	1.98	20240417	0.27	N	006390	5000	966 억	66678	N	N	23	N	N
68	20240521	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14910	-260	5	-1.71	148806330	9902	40.48	15280	15290	14900	19720	10620	15170	15027.91	0.34	-527	15416	15292	15216	15092	15016	15255	15055	966	4550	5000	11220	10	1	19327672	2882	8.22	0.74	12	0.05	1814.00	20229.00	18140	20230620	-17.81	14640	20240417	1.84	16050	-7.10	20240207	14640	1.84	20240417	18140	-17.81	20230620	14640	1.84	20240417	0.27	N	006390	5000	966 억	66678	N	N	23	N	N
69	20240521	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14970	-200	5	-1.32	113381270	7528	30.78	15280	15290	14970	19720	10620	15170	15061.27	0.34	-494	15416	15292	15216	15092	15016	15255	15055	966	4550	5000	11220	10	1	19327672	2893	8.25	0.74	12	0.04	1814.00	20229.00	18140	20230620	-17.48	14640	20240417	2.25	16050	-6.73	20240207	14640	2.25	20240417	18140	-17.48	20230620	14640	2.25	20240417	0.27	N	006390	5000	966 억	66678	N	N	23	N	N
70	20240521	120210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	-170	5	-1.12	99518900	6603	26.99	15280	15290	14990	19720	10620	15170	15071.77	0.34	-215	15416	15292	15216	15092	15016	15255	15055	966	4550	5000	11220	10	1	19327672	2899	8.27	0.74	12	0.03	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.27	N	006390	5000	966 억	66678	N	N	23	N	N
71	20240521	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15010	-160	5	-1.05	86961670	5766	23.57	15280	15290	15000	19720	10620	15170	15081.80	0.34	-207	15416	15292	15216	15092	15016	15255	15055	966	4550	5000	11220	10	1	19327672	2901	8.27	0.74	12	0.03	1814.00	20229.00	18140	20230620	-17.25	14640	20240417	2.53	16050	-6.48	20240207	14640	2.53	20240417	18140	-17.25	20230620	14640	2.53	20240417	0.27	N	006390	5000	966 억	66678	N	N	23	N	N
72	20240521	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15070	-100	5	-0.66	45120210	2982	12.19	15280	15290	15070	19720	10620	15170	15130.86	0.34	-191	15416	15292	15216	15092	15016	15255	15055	966	4550	5000	11220	10	1	19327672	2913	8.31	0.74	12	0.02	1814.00	20229.00	18140	20230620	-16.92	14640	20240417	2.94	16050	-6.11	20240207	14640	2.94	20240417	18140	-16.92	20230620	14640	2.94	20240417	0.27	N	006390	5000	966 억	66678	N	N	23	N	N
73	20240521	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15280	110	2	0.73	5605410	367	1.50	15280	15280	15270	19720	10620	15170	15273.60	0.34	-164	15416	15292	15216	15092	15016	15255	15055	966	4550	5000	11220	10	1	19327672	2953	8.42	0.76	12	0.00	1814.00	20229.00	18140	20230620	-15.77	14640	20240417	4.37	16050	-4.80	20240207	14640	4.37	20240417	18140	-15.77	20230620	14640	4.37	20240417	0.27	N	006390	5000	966 억	66678	N	N	23	N	N
74	20240517	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15190	20	2	0.13	98629040	6519	93.10	15160	15220	15060	19720	10620	15170	15129.47	0.33	282	15276	15222	15136	15082	14996	15250	15110	966	4550	5000	11220	10	1	19327672	2936	8.37	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.26	14640	20240417	3.76	16050	-5.36	20240207	14640	3.76	20240417	18140	-16.26	20230620	14640	3.76	20240417	0.27	N	006390	5000	966 억	63555	N	N	16	N	N
75	20240517	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15160	-10	5	-0.07	94452530	6244	89.17	15160	15220	15060	19720	10620	15170	15126.93	0.33	264	15276	15222	15136	15082	14996	15250	15110	966	4550	5000	11220	10	1	19327672	2930	8.36	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.43	14640	20240417	3.55	16050	-5.55	20240207	14640	3.55	20240417	18140	-16.43	20230620	14640	3.55	20240417	0.27	N	006390	5000	966 억	63555	N	N	13	N	N
76	20240517	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15170	0	3	0.00	89839280	5940	84.83	15160	15220	15060	19720	10620	15170	15124.46	0.33	252	15276	15222	15136	15082	14996	15250	15110	966	4550	5000	11220	10	1	19327672	2932	8.36	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.37	14640	20240417	3.62	16050	-5.48	20240207	14640	3.62	20240417	18140	-16.37	20230620	14640	3.62	20240417	0.27	N	006390	5000	966 억	63555	N	N	13	N	N
77	20240517	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15190	20	2	0.13	85756280	5671	80.99	15160	15220	15060	19720	10620	15170	15121.90	0.33	186	15276	15222	15136	15082	14996	15250	15110	966	4550	5000	11220	10	1	19327672	2936	8.37	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.26	14640	20240417	3.76	16050	-5.36	20240207	14640	3.76	20240417	18140	-16.26	20230620	14640	3.76	20240417	0.27	N	006390	5000	966 억	63555	N	N	13	N	N
78	20240517	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15160	-10	5	-0.07	80110380	5299	75.68	15160	15220	15060	19720	10620	15170	15118.02	0.33	186	15276	15222	15136	15082	14996	15250	15110	966	4550	5000	11220	10	1	19327672	2930	8.36	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.43	14640	20240417	3.55	16050	-5.55	20240207	14640	3.55	20240417	18140	-16.43	20230620	14640	3.55	20240417	0.27	N	006390	5000	966 억	63555	N	N	13	N	N
79	20240517	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15190	20	2	0.13	75678100	5007	71.51	15160	15220	15060	19720	10620	15170	15114.46	0.33	186	15276	15222	15136	15082	14996	15250	15110	966	4550	5000	11220	10	1	19327672	2936	8.37	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.26	14640	20240417	3.76	16050	-5.36	20240207	14640	3.76	20240417	18140	-16.26	20230620	14640	3.76	20240417	0.27	N	006390	5000	966 억	63555	N	N	13	N	N
80	20240517	100207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15090	-80	5	-0.53	51245850	3391	48.43	15160	15220	15060	19720	10620	15170	15112.31	0.33	-22	15276	15222	15136	15082	14996	15250	15110	966	4550	5000	11220	10	1	19327672	2917	8.32	0.75	12	0.02	1814.00	20229.00	18140	20230620	-16.81	14640	20240417	3.07	16050	-5.98	20240207	14640	3.07	20240417	18140	-16.81	20230620	14640	3.07	20240417	0.27	N	006390	5000	966 억	63555	N	N	13	N	N
81	20240517	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15220	50	2	0.33	924890	61	0.87	15160	15220	15130	19720	10620	15170	15162.13	0.33	-32	15276	15222	15136	15082	14996	15250	15110	966	4550	5000	11220	10	1	19327672	2942	8.39	0.75	12	0.00	1814.00	20229.00	18140	20230620	-16.10	14640	20240417	3.96	16050	-5.17	20240207	14640	3.96	20240417	18140	-16.10	20230620	14640	3.96	20240417	0.27	N	006390	5000	966 억	63555	N	N	13	N	N
82	20240516	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15170	120	2	0.80	105779950	6994	122.21	15100	15190	15050	19560	10540	15050	15124.35	0.32	777	15703	15376	15163	14836	14623	15540	15000	966	4510	5000	11130	10	1	19327672	2932	8.36	0.75	12	0.04	1814.00	20229.00	18140	20230620	-16.37	14640	20240417	3.62	16050	-5.48	20240207	14640	3.62	20240417	18140	-16.37	20230620	14640	3.62	20240417	0.27	N	006390	5000	966 억	62811	N	N	13	N	N
83	20240516	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15160	110	2	0.73	95617360	6324	110.50	15100	15190	15050	19560	10540	15050	15119.76	0.32	643	15703	15376	15163	14836	14623	15540	15000	966	4510	5000	11130	10	1	19327672	2930	8.36	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.43	14640	20240417	3.55	16050	-5.55	20240207	14640	3.55	20240417	18140	-16.43	20230620	14640	3.55	20240417	0.27	N	006390	5000	966 억	62811	N	N	5	N	N
84	20240516	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15100	50	2	0.33	77173960	5108	89.25	15100	15190	15050	19560	10540	15050	15108.45	0.32	419	15703	15376	15163	14836	14623	15540	15000	966	4510	5000	11130	10	1	19327672	2918	8.32	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.76	14640	20240417	3.14	16050	-5.92	20240207	14640	3.14	20240417	18140	-16.76	20230620	14640	3.14	20240417	0.27	N	006390	5000	966 억	62811	N	N	5	N	N
85	20240516	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15150	100	2	0.66	74421510	4926	86.07	15100	15190	15050	19560	10540	15050	15107.90	0.32	400	15703	15376	15163	14836	14623	15540	15000	966	4510	5000	11130	10	1	19327672	2928	8.35	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.48	14640	20240417	3.48	16050	-5.61	20240207	14640	3.48	20240417	18140	-16.48	20230620	14640	3.48	20240417	0.27	N	006390	5000	966 억	62811	N	N	5	N	N
86	20240516	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15080	30	2	0.20	56775080	3758	65.66	15100	15190	15050	19560	10540	15050	15107.79	0.32	188	15703	15376	15163	14836	14623	15540	15000	966	4510	5000	11130	10	1	19327672	2915	8.31	0.75	12	0.02	1814.00	20229.00	18140	20230620	-16.87	14640	20240417	3.01	16050	-6.04	20240207	14640	3.01	20240417	18140	-16.87	20230620	14640	3.01	20240417	0.27	N	006390	5000	966 억	62811	N	N	5	N	N
87	20240516	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15180	130	2	0.86	47933890	3173	55.44	15100	15190	15050	19560	10540	15050	15106.80	0.32	160	15703	15376	15163	14836	14623	15540	15000	966	4510	5000	11130	10	1	19327672	2934	8.37	0.75	12	0.02	1814.00	20229.00	18140	20230620	-16.32	14640	20240417	3.69	16050	-5.42	20240207	14640	3.69	20240417	18140	-16.32	20230620	14640	3.69	20240417	0.27	N	006390	5000	966 억	62811	N	N	5	N	N
88	20240516	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15100	50	2	0.33	34606230	2292	40.05	15100	15190	15050	19560	10540	15050	15098.70	0.32	210	15703	15376	15163	14836	14623	15540	15000	966	4510	5000	11130	10	1	19327672	2918	8.32	0.75	12	0.01	1814.00	20229.00	18140	20230620	-16.76	14640	20240417	3.14	16050	-5.92	20240207	14640	3.14	20240417	18140	-16.76	20230620	14640	3.14	20240417	0.27	N	006390	5000	966 억	62811	N	N	5	N	N
89	20240516	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15100	50	2	0.33	90600	6	0.10	15100	15100	15100	19560	10540	15050	15100.00	0.32	0	15703	15376	15163	14836	14623	15540	15000	966	4510	5000	11130	10	1	19327672	2918	8.32	0.75	12	0.00	1814.00	20229.00	18140	20230620	-16.76	14640	20240417	3.14	16050	-5.92	20240207	14640	3.14	20240417	18140	-16.76	20230620	14640	3.14	20240417	0.27	N	006390	5000	966 억	62811	N	N	5	N	N
90	20240514	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15050	50	2	0.33	86396100	5723	106.53	15020	15490	14950	19500	10500	15000	15096.30	0.32	375	15040	15020	14980	14960	14920	15030	14970	966	4500	5000	11100	10	1	19327672	2909	8.30	0.74	12	0.03	1814.00	20229.00	18140	20230620	-17.03	14640	20240417	2.80	16050	-6.23	20240207	14640	2.80	20240417	18140	-17.03	20230620	14640	2.80	20240417	0.27	N	006390	5000	966 억	62423	N	N	5	N	N
91	20240514	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15090	90	2	0.60	59559780	3946	73.45	15020	15490	14950	19500	10500	15000	15093.71	0.32	383	15040	15020	14980	14960	14920	15030	14970	966	4500	5000	11100	10	1	19327672	2917	8.32	0.75	12	0.02	1814.00	20229.00	18140	20230620	-16.81	14640	20240417	3.07	16050	-5.98	20240207	14640	3.07	20240417	18140	-16.81	20230620	14640	3.07	20240417	0.27	N	006390	5000	966 억	62423	N	N	0	N	N
92	20240514	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15090	90	2	0.60	54196310	3590	66.83	15020	15490	14950	19500	10500	15000	15096.47	0.32	326	15040	15020	14980	14960	14920	15030	14970	966	4500	5000	11100	10	1	19327672	2917	8.32	0.75	12	0.02	1814.00	20229.00	18140	20230620	-16.81	14640	20240417	3.07	16050	-5.98	20240207	14640	3.07	20240417	18140	-16.81	20230620	14640	3.07	20240417	0.27	N	006390	5000	966 억	62423	N	N	0	N	N
93	20240514	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15070	70	2	0.47	27794240	1837	34.20	15020	15490	14950	19500	10500	15000	15130.23	0.32	6	15040	15020	14980	14960	14920	15030	14970	966	4500	5000	11100	10	1	19327672	2913	8.31	0.74	12	0.01	1814.00	20229.00	18140	20230620	-16.92	14640	20240417	2.94	16050	-6.11	20240207	14640	2.94	20240417	18140	-16.92	20230620	14640	2.94	20240417	0.27	N	006390	5000	966 억	62423	N	N	0	N	N
94	20240514	120210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15090	90	2	0.60	26347720	1741	32.41	15020	15490	14950	19500	10500	15000	15133.67	0.32	6	15040	15020	14980	14960	14920	15030	14970	966	4500	5000	11100	10	1	19327672	2917	8.32	0.75	12	0.01	1814.00	20229.00	18140	20230620	-16.81	14640	20240417	3.07	16050	-5.98	20240207	14640	3.07	20240417	18140	-16.81	20230620	14640	3.07	20240417	0.27	N	006390	5000	966 억	62423	N	N	0	N	N
95	20240514	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15030	30	2	0.20	25277010	1670	31.09	15020	15490	14950	19500	10500	15000	15135.93	0.32	0	15040	15020	14980	14960	14920	15030	14970	966	4500	5000	11100	10	1	19327672	2905	8.29	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.14	14640	20240417	2.66	16050	-6.36	20240207	14640	2.66	20240417	18140	-17.14	20230620	14640	2.66	20240417	0.27	N	006390	5000	966 억	62423	N	N	0	N	N
96	20240514	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15070	70	2	0.47	20077010	1325	24.66	15020	15490	14950	19500	10500	15000	15152.46	0.32	1	15040	15020	14980	14960	14920	15030	14970	966	4500	5000	11100	10	1	19327672	2913	8.31	0.74	12	0.01	1814.00	20229.00	18140	20230620	-16.92	14640	20240417	2.94	16050	-6.11	20240207	14640	2.94	20240417	18140	-16.92	20230620	14640	2.94	20240417	0.27	N	006390	5000	966 억	62423	N	N	0	N	N
97	20240514	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15020	20	2	0.13	45060	3	0.06	15020	15020	15020	19500	10500	15000	15020.00	0.32	0	15040	15020	14980	14960	14920	15030	14970	966	4500	5000	11100	10	1	19327672	2903	8.28	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.20	14640	20240417	2.60	16050	-6.42	20240207	14640	2.60	20240417	18140	-17.20	20230620	14640	2.60	20240417	0.27	N	006390	5000	966 억	62423	N	N	0	N	N
98	20240513	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	20	2	0.13	80447290	5372	129.32	14980	15000	14940	19470	10490	14980	14975.16	0.32	578	15213	15096	14983	14866	14753	15155	14925	966	4490	5000	11080	10	1	19327672	2899	8.27	0.74	12	0.03	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.27	N	006390	5000	966 억	61857	N	N	1	N	N
99	20240513	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	20	2	0.13	76802310	5129	123.47	14980	15000	14940	19470	10490	14980	14974.13	0.32	578	15213	15096	14983	14866	14753	15155	14925	966	4490	5000	11080	10	1	19327672	2899	8.27	0.74	12	0.03	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.27	N	006390	5000	966 억	61857	N	N	1	N	N
100	20240513	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14950	-30	5	-0.20	50056290	3345	80.52	14980	14990	14940	19470	10490	14980	14964.51	0.32	209	15213	15096	14983	14866	14753	15155	14925	966	4490	5000	11080	10	1	19327672	2889	8.24	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.59	14640	20240417	2.12	16050	-6.85	20240207	14640	2.12	20240417	18140	-17.59	20230620	14640	2.12	20240417	0.27	N	006390	5000	966 억	61857	N	N	1	N	N
101	20240513	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14960	-20	5	-0.13	38207850	2553	61.46	14980	14990	14940	19470	10490	14980	14965.86	0.32	32	15213	15096	14983	14866	14753	15155	14925	966	4490	5000	11080	10	1	19327672	2891	8.25	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.53	14640	20240417	2.19	16050	-6.79	20240207	14640	2.19	20240417	18140	-17.53	20230620	14640	2.19	20240417	0.27	N	006390	5000	966 억	61857	N	N	1	N	N
102	20240513	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14980	0	3	0.00	36308570	2426	58.40	14980	14990	14940	19470	10490	14980	14966.43	0.32	0	15213	15096	14983	14866	14753	15155	14925	966	4490	5000	11080	10	1	19327672	2895	8.26	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.42	14640	20240417	2.32	16050	-6.67	20240207	14640	2.32	20240417	18140	-17.42	20230620	14640	2.32	20240417	0.27	N	006390	5000	966 억	61857	N	N	1	N	N
103	20240513	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14960	-20	5	-0.13	24918420	1665	40.08	14980	14990	14950	19470	10490	14980	14966.02	0.32	-8	15213	15096	14983	14866	14753	15155	14925	966	4490	5000	11080	10	1	19327672	2891	8.25	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.53	14640	20240417	2.19	16050	-6.79	20240207	14640	2.19	20240417	18140	-17.53	20230620	14640	2.19	20240417	0.27	N	006390	5000	966 억	61857	N	N	1	N	N
104	20240513	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14950	-30	5	-0.20	17857290	1193	28.72	14980	14990	14950	19470	10490	14980	14968.39	0.32	-8	15213	15096	14983	14866	14753	15155	14925	966	4490	5000	11080	10	1	19327672	2889	8.24	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.59	14640	20240417	2.12	16050	-6.85	20240207	14640	2.12	20240417	18140	-17.59	20230620	14640	2.12	20240417	0.27	N	006390	5000	966 억	61857	N	N	1	N	N
105	20240513	090209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14990	10	2	0.07	1108530	74	1.78	14980	14990	14980	19470	10490	14980	14980.14	0.32	-10	15213	15096	14983	14866	14753	15155	14925	966	4490	5000	11080	10	1	19327672	2897	8.26	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.36	14640	20240417	2.39	16050	-6.60	20240207	14640	2.39	20240417	18140	-17.36	20230620	14640	2.39	20240417	0.27	N	006390	5000	966 억	61857	N	N	1	N	N
106	20240510	160205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14980	0	3	0.00	62153410	4154	99.54	14870	15100	14870	19470	10490	14980	14962.30	0.32	-812	15193	15086	15013	14906	14833	15050	14870	966	4490	5000	11080	10	1	19327672	2895	8.26	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.42	14640	20240417	2.32	16050	-6.67	20240207	14640	2.32	20240417	18140	-17.42	20230620	14640	2.32	20240417	0.26	N	006390	5000	966 억	62212	N	N	1	N	N
107	20240510	150206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14970	-10	5	-0.07	55299810	3696	88.57	14870	15100	14870	19470	10490	14980	14962.07	0.32	-412	15193	15086	15013	14906	14833	15050	14870	966	4490	5000	11080	10	1	19327672	2893	8.25	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.48	14640	20240417	2.25	16050	-6.73	20240207	14640	2.25	20240417	18140	-17.48	20230620	14640	2.25	20240417	0.26	N	006390	5000	966 억	62212	N	N	0	N	N
108	20240510	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14970	-10	5	-0.07	52199450	3489	83.61	14870	15100	14870	19470	10490	14980	14961.15	0.32	-359	15193	15086	15013	14906	14833	15050	14870	966	4490	5000	11080	10	1	19327672	2893	8.25	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.48	14640	20240417	2.25	16050	-6.73	20240207	14640	2.25	20240417	18140	-17.48	20230620	14640	2.25	20240417	0.26	N	006390	5000	966 억	62212	N	N	0	N	N
109	20240510	130205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14990	10	2	0.07	50776960	3394	81.33	14870	15100	14870	19470	10490	14980	14960.80	0.32	-359	15193	15086	15013	14906	14833	15050	14870	966	4490	5000	11080	10	1	19327672	2897	8.26	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.36	14640	20240417	2.39	16050	-6.60	20240207	14640	2.39	20240417	18140	-17.36	20230620	14640	2.39	20240417	0.26	N	006390	5000	966 억	62212	N	N	0	N	N
110	20240510	120205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15010	30	2	0.20	46972010	3140	75.25	14870	15100	14870	19470	10490	14980	14959.24	0.32	-359	15193	15086	15013	14906	14833	15050	14870	966	4490	5000	11080	10	1	19327672	2901	8.27	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.25	14640	20240417	2.53	16050	-6.48	20240207	14640	2.53	20240417	18140	-17.25	20230620	14640	2.53	20240417	0.26	N	006390	5000	966 억	62212	N	N	0	N	N
111	20240510	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14940	-40	5	-0.27	31345930	2099	50.30	14870	15100	14870	19470	10490	14980	14933.74	0.32	71	15193	15086	15013	14906	14833	15050	14870	966	4490	5000	11080	10	1	19327672	2888	8.24	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.64	14640	20240417	2.05	16050	-6.92	20240207	14640	2.05	20240417	18140	-17.64	20230620	14640	2.05	20240417	0.26	N	006390	5000	966 억	62212	N	N	0	N	N
112	20240510	100205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14920	-60	5	-0.40	16318260	1092	26.17	14870	15100	14870	19470	10490	14980	14943.46	0.32	71	15193	15086	15013	14906	14833	15050	14870	966	4490	5000	11080	10	1	19327672	2884	8.22	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.75	14640	20240417	1.91	16050	-7.04	20240207	14640	1.91	20240417	18140	-17.75	20230620	14640	1.91	20240417	0.26	N	006390	5000	966 억	62212	N	N	0	N	N
113	20240510	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14980	0	3	0.00	3718820	250	5.99	14870	14980	14870	19470	10490	14980	14875.28	0.32	-36	15193	15086	15013	14906	14833	15050	14870	966	4490	5000	11080	10	1	19327672	2895	8.26	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.42	14640	20240417	2.32	16050	-6.67	20240207	14640	2.32	20240417	18140	-17.42	20230620	14640	2.32	20240417	0.26	N	006390	5000	966 억	62212	N	N	0	N	N
114	20240509	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14980	-40	5	-0.27	62667470	4173	157.47	15020	15120	14940	19520	10520	15020	15017.37	0.32	270	15146	15082	14996	14932	14846	15115	14965	966	4500	5000	11110	10	1	19327672	2895	8.26	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.42	14640	20240417	2.32	16050	-6.67	20240207	14640	2.32	20240417	18140	-17.42	20230620	14640	2.32	20240417	0.26	N	006390	5000	966 억	61955	N	N	1	N	N
115	20240509	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14990	-30	5	-0.20	61873600	4120	155.47	15020	15120	14940	19520	10520	15020	15017.86	0.32	270	15146	15082	14996	14932	14846	15115	14965	966	4500	5000	11110	10	1	19327672	2897	8.26	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.36	14640	20240417	2.39	16050	-6.60	20240207	14640	2.39	20240417	18140	-17.36	20230620	14640	2.39	20240417	0.26	N	006390	5000	966 억	61955	N	N	1	N	N
116	20240509	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14960	-60	5	-0.40	59299680	3948	148.98	15020	15120	14940	19520	10520	15020	15020.18	0.32	270	15146	15082	14996	14932	14846	15115	14965	966	4500	5000	11110	10	1	19327672	2891	8.25	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.53	14640	20240417	2.19	16050	-6.79	20240207	14640	2.19	20240417	18140	-17.53	20230620	14640	2.19	20240417	0.26	N	006390	5000	966 억	61955	N	N	1	N	N
117	20240509	130205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14990	-30	5	-0.20	51495790	3427	129.32	15020	15120	14940	19520	10520	15020	15026.49	0.32	270	15146	15082	14996	14932	14846	15115	14965	966	4500	5000	11110	10	1	19327672	2897	8.26	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.36	14640	20240417	2.39	16050	-6.60	20240207	14640	2.39	20240417	18140	-17.36	20230620	14640	2.39	20240417	0.26	N	006390	5000	966 억	61955	N	N	1	N	N
118	20240509	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14980	-40	5	-0.27	46759830	3111	117.40	15020	15120	14940	19520	10520	15020	15030.48	0.32	270	15146	15082	14996	14932	14846	15115	14965	966	4500	5000	11110	10	1	19327672	2895	8.26	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.42	14640	20240417	2.32	16050	-6.67	20240207	14640	2.32	20240417	18140	-17.42	20230620	14640	2.32	20240417	0.26	N	006390	5000	966 억	61955	N	N	1	N	N
119	20240509	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14990	-30	5	-0.20	40073360	2664	100.53	15020	15120	14980	19520	10520	15020	15042.55	0.32	270	15146	15082	14996	14932	14846	15115	14965	966	4500	5000	11110	10	1	19327672	2897	8.26	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.36	14640	20240417	2.39	16050	-6.60	20240207	14640	2.39	20240417	18140	-17.36	20230620	14640	2.39	20240417	0.26	N	006390	5000	966 억	61955	N	N	1	N	N
120	20240509	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15040	20	2	0.13	28714730	1907	71.96	15020	15120	15000	19520	10520	15020	15057.54	0.32	38	15146	15082	14996	14932	14846	15115	14965	966	4500	5000	11110	10	1	19327672	2907	8.29	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.09	14640	20240417	2.73	16050	-6.29	20240207	14640	2.73	20240417	18140	-17.09	20230620	14640	2.73	20240417	0.26	N	006390	5000	966 억	61955	N	N	1	N	N
121	20240509	090204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15030	10	2	0.07	270370	18	0.68	15020	15030	15020	19520	10520	15020	15020.56	0.32	-1	15146	15082	14996	14932	14846	15115	14965	966	4500	5000	11110	10	1	19327672	2905	8.29	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.14	14640	20240417	2.66	16050	-6.36	20240207	14640	2.66	20240417	18140	-17.14	20230620	14640	2.66	20240417	0.26	N	006390	5000	966 억	61955	N	N	1	N	N
122	20240508	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15020	50	2	0.33	39722130	2649	56.31	14910	15060	14910	19460	10480	14970	14995.14	0.32	-240	15203	15086	15003	14886	14803	15045	14845	966	4490	5000	11070	10	1	19327672	2903	8.28	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.20	14640	20240417	2.60	16050	-6.42	20240207	14640	2.60	20240417	18140	-17.20	20230620	14640	2.60	20240417	0.27	N	006390	5000	966 억	62200	N	N	1	N	N
123	20240508	150204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15020	50	2	0.33	38430960	2563	54.49	14910	15060	14910	19460	10480	14970	14994.52	0.32	-247	15203	15086	15003	14886	14803	15045	14845	966	4490	5000	11070	10	1	19327672	2903	8.28	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.20	14640	20240417	2.60	16050	-6.42	20240207	14640	2.60	20240417	18140	-17.20	20230620	14640	2.60	20240417	0.27	N	006390	5000	966 억	62200	N	N	0	N	N
124	20240508	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15020	50	2	0.33	37785450	2520	53.57	14910	15060	14910	19460	10480	14970	14994.23	0.32	-225	15203	15086	15003	14886	14803	15045	14845	966	4490	5000	11070	10	1	19327672	2903	8.28	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.20	14640	20240417	2.60	16050	-6.42	20240207	14640	2.60	20240417	18140	-17.20	20230620	14640	2.60	20240417	0.27	N	006390	5000	966 억	62200	N	N	0	N	N
125	20240508	130201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15010	40	2	0.27	30512190	2035	43.26	14910	15060	14910	19460	10480	14970	14993.71	0.32	-225	15203	15086	15003	14886	14803	15045	14845	966	4490	5000	11070	10	1	19327672	2901	8.27	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.25	14640	20240417	2.53	16050	-6.48	20240207	14640	2.53	20240417	18140	-17.25	20230620	14640	2.53	20240417	0.27	N	006390	5000	966 억	62200	N	N	0	N	N
126	20240508	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	30	2	0.20	19350640	1291	27.44	14910	15060	14910	19460	10480	14970	14988.88	0.32	-178	15203	15086	15003	14886	14803	15045	14845	966	4490	5000	11070	10	1	19327672	2899	8.27	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.27	N	006390	5000	966 억	62200	N	N	0	N	N
127	20240508	110216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15010	40	2	0.27	17866430	1192	25.34	14910	15060	14910	19460	10480	14970	14988.62	0.32	-178	15203	15086	15003	14886	14803	15045	14845	966	4490	5000	11070	10	1	19327672	2901	8.27	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.25	14640	20240417	2.53	16050	-6.48	20240207	14640	2.53	20240417	18140	-17.25	20230620	14640	2.53	20240417	0.27	N	006390	5000	966 억	62200	N	N	0	N	N
128	20240508	100205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15040	70	2	0.47	14912070	995	21.15	14910	15060	14910	19460	10480	14970	14987.01	0.32	-178	15203	15086	15003	14886	14803	15045	14845	966	4490	5000	11070	10	1	19327672	2907	8.29	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.09	14640	20240417	2.73	16050	-6.29	20240207	14640	2.73	20240417	18140	-17.09	20230620	14640	2.73	20240417	0.27	N	006390	5000	966 억	62200	N	N	0	N	N
129	20240508	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15020	50	2	0.33	1580570	106	2.25	14910	15020	14910	19460	10480	14970	14911.04	0.32	-15	15203	15086	15003	14886	14803	15045	14845	966	4490	5000	11070	10	1	19327672	2903	8.28	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.20	14640	20240417	2.60	16050	-6.42	20240207	14640	2.60	20240417	18140	-17.20	20230620	14640	2.60	20240417	0.27	N	006390	5000	966 억	62200	N	N	0	N	N
130	20240503	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14990	-70	5	-0.46	40183390	2669	56.18	15140	15140	14970	19570	10550	15060	15055.60	0.32	-39	15280	15170	15030	14920	14780	15225	14975	966	4510	5000	11140	10	1	19327672	2897	8.26	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.36	14640	20240417	2.39	16050	-6.60	20240207	14640	2.39	20240417	18140	-17.36	20230620	14640	2.39	20240417	0.26	N	006390	5000	966 억	62097	N	N	1	N	N
131	20240503	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	-60	5	-0.40	38788760	2576	54.22	15140	15140	14970	19570	10550	15060	15057.75	0.32	-46	15280	15170	15030	14920	14780	15225	14975	966	4510	5000	11140	10	1	19327672	2899	8.27	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.26	N	006390	5000	966 억	62097	N	N	26	N	N
132	20240503	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15040	-20	5	-0.13	36403310	2417	50.87	15140	15140	14970	19570	10550	15060	15061.36	0.32	-46	15280	15170	15030	14920	14780	15225	14975	966	4510	5000	11140	10	1	19327672	2907	8.29	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.09	14640	20240417	2.73	16050	-6.29	20240207	14640	2.73	20240417	18140	-17.09	20230620	14640	2.73	20240417	0.26	N	006390	5000	966 억	62097	N	N	26	N	N
133	20240503	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15110	50	2	0.33	20875790	1385	29.15	15140	15140	14970	19570	10550	15060	15072.77	0.32	-46	15280	15170	15030	14920	14780	15225	14975	966	4510	5000	11140	10	1	19327672	2920	8.33	0.75	12	0.01	1814.00	20229.00	18140	20230620	-16.70	14640	20240417	3.21	16050	-5.86	20240207	14640	3.21	20240417	18140	-16.70	20230620	14640	3.21	20240417	0.26	N	006390	5000	966 억	62097	N	N	26	N	N
134	20240503	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15090	30	2	0.20	15089580	1001	21.07	15140	15140	14970	19570	10550	15060	15074.51	0.32	-33	15280	15170	15030	14920	14780	15225	14975	966	4510	5000	11140	10	1	19327672	2917	8.32	0.75	12	0.01	1814.00	20229.00	18140	20230620	-16.81	14640	20240417	3.07	16050	-5.98	20240207	14640	3.07	20240417	18140	-16.81	20230620	14640	3.07	20240417	0.26	N	006390	5000	966 억	62097	N	N	26	N	N
135	20240503	110205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15100	40	2	0.27	6242420	414	8.71	15140	15140	14970	19570	10550	15060	15078.31	0.32	-33	15280	15170	15030	14920	14780	15225	14975	966	4510	5000	11140	10	1	19327672	2918	8.32	0.75	12	0.00	1814.00	20229.00	18140	20230620	-16.76	14640	20240417	3.14	16050	-5.92	20240207	14640	3.14	20240417	18140	-16.76	20230620	14640	3.14	20240417	0.26	N	006390	5000	966 억	62097	N	N	26	N	N
136	20240503	100205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15100	40	2	0.27	3922020	260	5.47	15140	15140	14970	19570	10550	15060	15084.69	0.32	-6	15280	15170	15030	14920	14780	15225	14975	966	4510	5000	11140	10	1	19327672	2918	8.32	0.75	12	0.00	1814.00	20229.00	18140	20230620	-16.76	14640	20240417	3.14	16050	-5.92	20240207	14640	3.14	20240417	18140	-16.76	20230620	14640	3.14	20240417	0.26	N	006390	5000	966 억	62097	N	N	26	N	N
137	20240503	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15140	80	2	0.53	90840	6	0.13	15140	15140	15140	19570	10550	15060	15140.00	0.32	0	15280	15170	15030	14920	14780	15225	14975	966	4510	5000	11140	10	1	19327672	2926	8.35	0.75	12	0.00	1814.00	20229.00	18140	20230620	-16.54	14640	20240417	3.42	16050	-5.67	20240207	14640	3.42	20240417	18140	-16.54	20230620	14640	3.42	20240417	0.26	N	006390	5000	966 억	62097	N	N	26	N	N
138	20240502	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15060	70	2	0.47	71310100	4750	136.03	15000	15140	14890	19480	10500	14990	15012.62	0.32	187	15110	15050	14940	14880	14770	15080	14910	966	4490	5000	11090	10	1	19327672	2911	8.30	0.74	12	0.02	1814.00	20229.00	18140	20230620	-16.98	14640	20240417	2.87	16050	-6.17	20240207	14640	2.87	20240417	18140	-16.98	20230620	14640	2.87	20240417	0.26	N	006390	5000	966 억	61930	N	N	26	N	N
139	20240502	150205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15060	70	2	0.47	59344340	3955	113.26	15000	15140	14890	19480	10500	14990	15004.89	0.32	168	15110	15050	14940	14880	14770	15080	14910	966	4490	5000	11090	10	1	19327672	2911	8.30	0.74	12	0.02	1814.00	20229.00	18140	20230620	-16.98	14640	20240417	2.87	16050	-6.17	20240207	14640	2.87	20240417	18140	-16.98	20230620	14640	2.87	20240417	0.26	N	006390	5000	966 억	61930	N	N	0	N	N
140	20240502	140204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15030	40	2	0.27	44701410	2983	85.42	15000	15030	14890	19480	10500	14990	14985.39	0.32	293	15110	15050	14940	14880	14770	15080	14910	966	4490	5000	11090	10	1	19327672	2905	8.29	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.14	14640	20240417	2.66	16050	-6.36	20240207	14640	2.66	20240417	18140	-17.14	20230620	14640	2.66	20240417	0.26	N	006390	5000	966 억	61930	N	N	0	N	N
141	20240502	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15010	20	2	0.13	31412090	2096	60.02	15000	15010	14890	19480	10500	14990	14986.68	0.32	1	15110	15050	14940	14880	14770	15080	14910	966	4490	5000	11090	10	1	19327672	2901	8.27	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.25	14640	20240417	2.53	16050	-6.48	20240207	14640	2.53	20240417	18140	-17.25	20230620	14640	2.53	20240417	0.26	N	006390	5000	966 억	61930	N	N	0	N	N
142	20240502	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	10	2	0.07	19447640	1298	37.17	15000	15000	14890	19480	10500	14990	14982.77	0.32	-5	15110	15050	14940	14880	14770	15080	14910	966	4490	5000	11090	10	1	19327672	2899	8.27	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.26	N	006390	5000	966 억	61930	N	N	0	N	N
143	20240502	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14960	-30	5	-0.20	13469590	899	25.74	15000	15000	14890	19480	10500	14990	14982.86	0.32	-15	15110	15050	14940	14880	14770	15080	14910	966	4490	5000	11090	10	1	19327672	2891	8.25	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.53	14640	20240417	2.19	16050	-6.79	20240207	14640	2.19	20240417	18140	-17.53	20230620	14640	2.19	20240417	0.26	N	006390	5000	966 억	61930	N	N	0	N	N
144	20240502	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14990	0	3	0.00	6877170	459	13.14	15000	15000	14890	19480	10500	14990	14982.94	0.32	-15	15110	15050	14940	14880	14770	15080	14910	966	4490	5000	11090	10	1	19327672	2897	8.26	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.36	14640	20240417	2.39	16050	-6.60	20240207	14640	2.39	20240417	18140	-17.36	20230620	14640	2.39	20240417	0.26	N	006390	5000	966 억	61930	N	N	0	N	N
145	20240502	090204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	10	2	0.07	689620	46	1.32	15000	15000	14990	19480	10500	14990	14991.74	0.32	-38	15110	15050	14940	14880	14770	15080	14910	966	4490	5000	11090	10	1	19327672	2899	8.27	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	16050	-6.54	20240207	14640	2.46	20240417	18140	-17.31	20230620	14640	2.46	20240417	0.26	N	006390	5000	966 억	61930	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History