KissMeData/006390/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17480	80	2	0.46	588669970	34322	68.83	17400	17580	16830	22600	12180	17400	17151.39	0.39	0	-7992	18180	17790	17560	17170	16940	17675	17055	966	5210	5000	12180	10	1	19327672	3378	8.86	0.93	12	0.18	1972.00	18827.00	28000	20220804	-37.57	16470	20230314	6.13	18990	-7.95	20230221	16470	6.13	20230314	28000	-37.57	20220804	16470	6.13	20230314	0.44	N	006390	5000	966 억	75795	N	N	1	N	N
3	20230630	150212	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17400	0	3	0.00	570578610	33281	66.74	17400	17580	16830	22600	12180	17400	17144.27	0.39	0	-7842	18180	17790	17560	17170	16940	17675	17055	966	5210	5000	12180	10	1	19327672	3363	8.82	0.92	12	0.17	1972.00	18827.00	28000	20220804	-37.86	16470	20230314	5.65	18990	-8.37	20230221	16470	5.65	20230314	28000	-37.86	20220804	16470	5.65	20230314	0.44	N	006390	5000	966 억	75795	N	N	1	N	N
4	20230630	140212	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17340	-60	5	-0.34	523233070	30551	61.27	17400	17580	16830	22600	12180	17400	17126.54	0.39	0	-7059	18180	17790	17560	17170	16940	17675	17055	966	5210	5000	12180	10	1	19327672	3351	8.79	0.92	12	0.16	1972.00	18827.00	28000	20220804	-38.07	16470	20230314	5.28	18990	-8.69	20230221	16470	5.28	20230314	28000	-38.07	20220804	16470	5.28	20230314	0.44	N	006390	5000	966 억	75795	N	N	1	N	N
5	20230630	130212	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17160	-240	5	-1.38	403306130	23636	47.40	17400	17580	16830	22600	12180	17400	17063.21	0.39	0	-5657	18180	17790	17560	17170	16940	17675	17055	966	5210	5000	12180	10	1	19327672	3317	8.70	0.91	12	0.12	1972.00	18827.00	28000	20220804	-38.71	16470	20230314	4.19	18990	-9.64	20230221	16470	4.19	20230314	28000	-38.71	20220804	16470	4.19	20230314	0.44	N	006390	5000	966 억	75795	N	N	1	N	N
6	20230630	120211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17010	-390	5	-2.24	391475110	22944	46.01	17400	17580	16830	22600	12180	17400	17062.20	0.39	0	-5523	18180	17790	17560	17170	16940	17675	17055	966	5210	5000	12180	10	1	19327672	3288	8.63	0.90	12	0.12	1972.00	18827.00	28000	20220804	-39.25	16470	20230314	3.28	18990	-10.43	20230221	16470	3.28	20230314	28000	-39.25	20220804	16470	3.28	20230314	0.44	N	006390	5000	966 억	75795	N	N	1	N	N
7	20230630	110211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17060	-340	5	-1.95	351389290	20594	41.30	17400	17580	16830	22600	12180	17400	17062.70	0.39	0	-4941	18180	17790	17560	17170	16940	17675	17055	966	5210	5000	12180	10	1	19327672	3297	8.65	0.91	12	0.11	1972.00	18827.00	28000	20220804	-39.07	16470	20230314	3.58	18990	-10.16	20230221	16470	3.58	20230314	28000	-39.07	20220804	16470	3.58	20230314	0.44	N	006390	5000	966 억	75795	N	N	1	N	N
8	20230630	100211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17060	-340	5	-1.95	259847250	15220	30.52	17400	17580	16830	22600	12180	17400	17072.75	0.39	0	-4397	18180	17790	17560	17170	16940	17675	17055	966	5210	5000	12180	10	1	19327672	3297	8.65	0.91	12	0.08	1972.00	18827.00	28000	20220804	-39.07	16470	20230314	3.58	18990	-10.16	20230221	16470	3.58	20230314	28000	-39.07	20220804	16470	3.58	20230314	0.44	N	006390	5000	966 억	75795	N	N	1	N	N
9	20230630	090212	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17400	0	3	0.00	4961010	285	0.57	17400	17410	17400	22600	12180	17400	17407.05	0.39	0	170	18180	17790	17560	17170	16940	17675	17055	966	5210	5000	12180	10	1	19327672	3363	8.82	0.92	12	0.00	1972.00	18827.00	28000	20220804	-37.86	16470	20230314	5.65	18990	-8.37	20230221	16470	5.65	20230314	28000	-37.86	20220804	16470	5.65	20230314	0.44	N	006390	5000	966 억	75795	N	N	1	N	N
10	20230629	160212	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17400	-540	5	-3.01	875291800	49855	78.56	17950	17950	17330	23300	12560	17940	17556.79	0.47	0	-9704	18266	18102	17866	17702	17466	18185	17785	966	5370	5000	12550	10	1	19327672	3363	8.82	0.92	12	0.26	1972.00	18827.00	28000	20220804	-37.86	16470	20230314	5.65	18990	-8.37	20230221	16470	5.65	20230314	28000	-37.86	20220804	16470	5.65	20230314	0.44	N	006390	5000	966 억	90795	N	N	1	N	N
11	20230629	150210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17500	-440	5	-2.45	849942710	48401	76.27	17950	17950	17330	23300	12560	17940	17560.44	0.47	0	-9424	18266	18102	17866	17702	17466	18185	17785	966	5370	5000	12550	10	1	19327672	3382	8.87	0.93	12	0.25	1972.00	18827.00	28000	20220804	-37.50	16470	20230314	6.25	18990	-7.85	20230221	16470	6.25	20230314	28000	-37.50	20220804	16470	6.25	20230314	0.44	N	006390	5000	966 억	90795	N	N	1	N	N
12	20230629	140210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17390	-550	5	-3.07	759019060	43194	68.06	17950	17950	17330	23300	12560	17940	17572.33	0.47	0	-8412	18266	18102	17866	17702	17466	18185	17785	966	5370	5000	12550	10	1	19327672	3361	8.82	0.92	12	0.22	1972.00	18827.00	28000	20220804	-37.89	16470	20230314	5.59	18990	-8.43	20230221	16470	5.59	20230314	28000	-37.89	20220804	16470	5.59	20230314	0.44	N	006390	5000	966 억	90795	N	N	1	N	N
13	20230629	130209	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17460	-480	5	-2.68	573860320	32553	51.30	17950	17950	17450	23300	12560	17940	17628.49	0.47	0	-6325	18266	18102	17866	17702	17466	18185	17785	966	5370	5000	12550	10	1	19327672	3375	8.85	0.93	12	0.17	1972.00	18827.00	28000	20220804	-37.64	16470	20230314	6.01	18990	-8.06	20230221	16470	6.01	20230314	28000	-37.64	20220804	16470	6.01	20230314	0.44	N	006390	5000	966 억	90795	N	N	1	N	N
14	20230629	120211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17530	-410	5	-2.29	486765910	27571	43.44	17950	17950	17480	23300	12560	17940	17655.00	0.47	0	-5188	18266	18102	17866	17702	17466	18185	17785	966	5370	5000	12550	10	1	19327672	3388	8.89	0.93	12	0.14	1972.00	18827.00	28000	20220804	-37.39	16470	20230314	6.44	18990	-7.69	20230221	16470	6.44	20230314	28000	-37.39	20220804	16470	6.44	20230314	0.44	N	006390	5000	966 억	90795	N	N	1	N	N
15	20230629	110211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17580	-360	5	-2.01	336673420	19014	29.96	17950	17950	17520	23300	12560	17940	17706.61	0.47	0	-2450	18266	18102	17866	17702	17466	18185	17785	966	5370	5000	12550	10	1	19327672	3398	8.91	0.93	12	0.10	1972.00	18827.00	28000	20220804	-37.21	16470	20230314	6.74	18990	-7.42	20230221	16470	6.74	20230314	28000	-37.21	20220804	16470	6.74	20230314	0.44	N	006390	5000	966 억	90795	N	N	1	N	N
16	20230629	100211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17800	-140	5	-0.78	87009190	4875	7.68	17950	17950	17780	23300	12560	17940	17848.04	0.47	0	-1165	18266	18102	17866	17702	17466	18185	17785	966	5370	5000	12550	10	1	19327672	3440	9.03	0.95	12	0.03	1972.00	18827.00	28000	20220804	-36.43	16470	20230314	8.08	18990	-6.27	20230221	16470	8.08	20230314	28000	-36.43	20220804	16470	8.08	20230314	0.44	N	006390	5000	966 억	90795	N	N	1	N	N
17	20230629	090211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17940	0	3	0.00	484420	27	0.04	17950	17950	17940	23300	12560	17940	17941.48	0.47	0	-1	18266	18102	17866	17702	17466	18185	17785	966	5370	5000	12550	10	1	19327672	3467	9.10	0.95	12	0.00	1972.00	18827.00	28000	20220804	-35.93	16470	20230314	8.93	18990	-5.53	20230221	16470	8.93	20230314	28000	-35.93	20220804	16470	8.93	20230314	0.44	N	006390	5000	966 억	90795	N	N	1	N	N
18	20230628	160210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17940	270	2	1.53	1135603670	63299	333.91	17650	18030	17630	22950	12370	17670	17940.31	0.35	0	19420	18050	17860	17750	17560	17450	17805	17505	966	5290	5000	12360	10	1	19327672	3467	9.10	0.95	12	0.33	1972.00	18827.00	28000	20220804	-35.93	16470	20230314	8.93	18990	-5.53	20230221	16470	8.93	20230314	28000	-35.93	20220804	16470	8.93	20230314	0.44	N	006390	5000	966 억	68235	N	N	1	N	N
19	20230628	150211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17880	210	2	1.19	1108286400	61775	325.87	17650	18030	17630	22950	12370	17670	17940.69	0.35	0	19495	18050	17860	17750	17560	17450	17805	17505	966	5290	5000	12360	10	1	19327672	3456	9.07	0.95	12	0.32	1972.00	18827.00	28000	20220804	-36.14	16470	20230314	8.56	18990	-5.85	20230221	16470	8.56	20230314	28000	-36.14	20220804	16470	8.56	20230314	0.44	N	006390	5000	966 억	68235	N	N	0	N	N
20	20230628	140210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17920	250	2	1.41	1069663460	59620	314.50	17650	18030	17630	22950	12370	17670	17941.35	0.35	0	20272	18050	17860	17750	17560	17450	17805	17505	966	5290	5000	12360	10	1	19327672	3464	9.09	0.95	12	0.31	1972.00	18827.00	28000	20220804	-36.00	16470	20230314	8.80	18990	-5.63	20230221	16470	8.80	20230314	28000	-36.00	20220804	16470	8.80	20230314	0.44	N	006390	5000	966 억	68235	N	N	0	N	N
21	20230628	130210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17870	200	2	1.13	937918910	52240	275.57	17650	18030	17630	22950	12370	17670	17954.04	0.35	0	18865	18050	17860	17750	17560	17450	17805	17505	966	5290	5000	12360	10	1	19327672	3454	9.06	0.95	12	0.27	1972.00	18827.00	28000	20220804	-36.18	16470	20230314	8.50	18990	-5.90	20230221	16470	8.50	20230314	28000	-36.18	20220804	16470	8.50	20230314	0.44	N	006390	5000	966 억	68235	N	N	0	N	N
22	20230628	120157	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17950	280	2	1.58	870519440	48478	255.73	17650	18030	17630	22950	12370	17670	17957.00	0.35	0	18792	18050	17860	17750	17560	17450	17805	17505	966	5290	5000	12360	10	1	19327672	3469	9.10	0.95	12	0.25	1972.00	18827.00	28000	20220804	-35.89	16470	20230314	8.99	18990	-5.48	20230221	16470	8.99	20230314	28000	-35.89	20220804	16470	8.99	20230314	0.44	N	006390	5000	966 억	68235	N	N	0	N	N
23	20230628	110211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	18000	330	2	1.87	664008850	37002	195.19	17650	18030	17630	22950	12370	17670	17945.22	0.35	0	16116	18050	17860	17750	17560	17450	17805	17505	966	5290	5000	12360	10	1	19327672	3479	9.13	0.96	12	0.19	1972.00	18827.00	28000	20220804	-35.71	16470	20230314	9.29	18990	-5.21	20230221	16470	9.29	20230314	28000	-35.71	20220804	16470	9.29	20230314	0.44	N	006390	5000	966 억	68235	N	N	0	N	N
24	20230628	100210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17940	270	2	1.53	180919030	10138	53.48	17650	17940	17630	22950	12370	17670	17845.63	0.35	0	2715	18050	17860	17750	17560	17450	17805	17505	966	5290	5000	12360	10	1	19327672	3467	9.10	0.95	12	0.05	1972.00	18827.00	28000	20220804	-35.93	16470	20230314	8.93	18990	-5.53	20230221	16470	8.93	20230314	28000	-35.93	20220804	16470	8.93	20230314	0.44	N	006390	5000	966 억	68235	N	N	0	N	N
25	20230628	090209	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17630	-40	5	-0.23	6316400	358	1.89	17650	17650	17630	22950	12370	17670	17643.58	0.35	0	1	18050	17860	17750	17560	17450	17805	17505	966	5290	5000	12360	10	1	19327672	3407	8.94	0.94	12	0.00	1972.00	18827.00	28000	20220804	-37.04	16470	20230314	7.04	18990	-7.16	20230221	16470	7.04	20230314	28000	-37.04	20220804	16470	7.04	20230314	0.44	N	006390	5000	966 억	68235	N	N	0	N	N
26	20230627	160211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17670	-270	5	-1.51	334670180	18900	73.48	17940	17940	17640	23300	12560	17940	17707.44	0.38	0	-3373	18180	18060	17860	17740	17540	18120	17800	966	5370	5000	12550	10	1	19327672	3415	8.96	0.94	12	0.10	1972.00	18827.00	28000	20220804	-36.89	16470	20230314	7.29	18990	-6.95	20230221	16470	7.29	20230314	28000	-36.89	20220804	16470	7.29	20230314	0.44	N	006390	5000	966 억	73523	N	N	6	N	N
27	20230627	150210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17730	-210	5	-1.17	296567700	16747	65.11	17940	17940	17640	23300	12560	17940	17708.71	0.38	0	-3098	18180	18060	17860	17740	17540	18120	17800	966	5370	5000	12550	10	1	19327672	3427	8.99	0.94	12	0.09	1972.00	18827.00	28000	20220804	-36.68	16470	20230314	7.65	18990	-6.64	20230221	16470	7.65	20230314	28000	-36.68	20220804	16470	7.65	20230314	0.44	N	006390	5000	966 억	73523	N	N	6	N	N
28	20230627	140212	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17650	-290	5	-1.62	250933660	14167	55.08	17940	17940	17650	23300	12560	17940	17712.55	0.38	0	-3251	18180	18060	17860	17740	17540	18120	17800	966	5370	5000	12550	10	1	19327672	3411	8.95	0.94	12	0.07	1972.00	18827.00	28000	20220804	-36.96	16470	20230314	7.16	18990	-7.06	20230221	16470	7.16	20230314	28000	-36.96	20220804	16470	7.16	20230314	0.44	N	006390	5000	966 억	73523	N	N	6	N	N
29	20230627	130213	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17740	-200	5	-1.11	176890770	9978	38.79	17940	17940	17670	23300	12560	17940	17728.08	0.38	0	-2617	18180	18060	17860	17740	17540	18120	17800	966	5370	5000	12550	10	1	19327672	3429	9.00	0.94	12	0.05	1972.00	18827.00	28000	20220804	-36.64	16470	20230314	7.71	18990	-6.58	20230221	16470	7.71	20230314	28000	-36.64	20220804	16470	7.71	20230314	0.44	N	006390	5000	966 억	73523	N	N	6	N	N
30	20230627	120213	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17700	-240	5	-1.34	128158810	7223	28.08	17940	17940	17680	23300	12560	17940	17743.16	0.38	0	-1719	18180	18060	17860	17740	17540	18120	17800	966	5370	5000	12550	10	1	19327672	3421	8.98	0.94	12	0.04	1972.00	18827.00	28000	20220804	-36.79	16470	20230314	7.47	18990	-6.79	20230221	16470	7.47	20230314	28000	-36.79	20220804	16470	7.47	20230314	0.44	N	006390	5000	966 억	73523	N	N	6	N	N
31	20230627	110212	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17740	-200	5	-1.11	99894860	5628	21.88	17940	17940	17680	23300	12560	17940	17749.62	0.38	0	-1203	18180	18060	17860	17740	17540	18120	17800	966	5370	5000	12550	10	1	19327672	3429	9.00	0.94	12	0.03	1972.00	18827.00	28000	20220804	-36.64	16470	20230314	7.71	18990	-6.58	20230221	16470	7.71	20230314	28000	-36.64	20220804	16470	7.71	20230314	0.44	N	006390	5000	966 억	73523	N	N	6	N	N
32	20230627	100209	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17710	-230	5	-1.28	64206450	3613	14.05	17940	17940	17700	23300	12560	17940	17770.95	0.38	0	-455	18180	18060	17860	17740	17540	18120	17800	966	5370	5000	12550	10	1	19327672	3423	8.98	0.94	12	0.02	1972.00	18827.00	28000	20220804	-36.75	16470	20230314	7.53	18990	-6.74	20230221	16470	7.53	20230314	28000	-36.75	20220804	16470	7.53	20230314	0.44	N	006390	5000	966 억	73523	N	N	6	N	N
33	20230627	090210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17940	0	3	0.00	5292300	295	1.15	17940	17940	17940	23300	12560	17940	17940.00	0.38	0	-168	18180	18060	17860	17740	17540	18120	17800	966	5370	5000	12550	10	1	19327672	3467	9.10	0.95	12	0.00	1972.00	18827.00	28000	20220804	-35.93	16470	20230314	8.93	18990	-5.53	20230221	16470	8.93	20230314	28000	-35.93	20220804	16470	8.93	20230314	0.44	N	006390	5000	966 억	73523	N	N	6	N	N
34	20230626	160210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17940	290	2	1.64	459748270	25714	106.66	17900	17980	17660	22900	12360	17650	17879.08	0.36	0	2833	18063	17856	17753	17546	17443	17805	17495	966	5270	5000	12350	10	1	19327672	3467	9.10	0.95	12	0.13	1972.00	18827.00	28000	20220804	-35.93	16470	20230314	8.93	18990	-5.53	20230221	16470	8.93	20230314	28000	-35.93	20220804	16470	8.93	20230314	0.44	N	006390	5000	966 억	69122	N	N	6	N	N
35	20230626	150211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17880	230	2	1.30	435809950	24378	101.12	17900	17980	17660	22900	12360	17650	17877.18	0.36	0	2413	18063	17856	17753	17546	17443	17805	17495	966	5270	5000	12350	10	1	19327672	3456	9.07	0.95	12	0.13	1972.00	18827.00	28000	20220804	-36.14	16470	20230314	8.56	18990	-5.85	20230221	16470	8.56	20230314	28000	-36.14	20220804	16470	8.56	20230314	0.44	N	006390	5000	966 억	69122	N	N	24	N	N
36	20230626	140211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17970	320	2	1.81	392200470	21944	91.02	17900	17980	17660	22900	12360	17650	17872.79	0.36	0	2669	18063	17856	17753	17546	17443	17805	17495	966	5270	5000	12350	10	1	19327672	3473	9.11	0.95	12	0.11	1972.00	18827.00	28000	20220804	-35.82	16470	20230314	9.11	18990	-5.37	20230221	16470	9.11	20230314	28000	-35.82	20220804	16470	9.11	20230314	0.44	N	006390	5000	966 억	69122	N	N	24	N	N
37	20230626	130210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17830	180	2	1.02	363783690	20359	84.45	17900	17980	17660	22900	12360	17650	17868.45	0.36	0	2732	18063	17856	17753	17546	17443	17805	17495	966	5270	5000	12350	10	1	19327672	3446	9.04	0.95	12	0.11	1972.00	18827.00	28000	20220804	-36.32	16470	20230314	8.26	18990	-6.11	20230221	16470	8.26	20230314	28000	-36.32	20220804	16470	8.26	20230314	0.44	N	006390	5000	966 억	69122	N	N	24	N	N
38	20230626	120210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17910	260	2	1.47	324767770	18174	75.38	17900	17980	17660	22900	12360	17650	17869.91	0.36	0	2184	18063	17856	17753	17546	17443	17805	17495	966	5270	5000	12350	10	1	19327672	3462	9.08	0.95	12	0.09	1972.00	18827.00	28000	20220804	-36.04	16470	20230314	8.74	18990	-5.69	20230221	16470	8.74	20230314	28000	-36.04	20220804	16470	8.74	20230314	0.44	N	006390	5000	966 억	69122	N	N	24	N	N
39	20230626	110210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17940	290	2	1.64	305909650	17121	71.01	17900	17980	17660	22900	12360	17650	17867.51	0.36	0	2040	18063	17856	17753	17546	17443	17805	17495	966	5270	5000	12350	10	1	19327672	3467	9.10	0.95	12	0.09	1972.00	18827.00	28000	20220804	-35.93	16470	20230314	8.93	18990	-5.53	20230221	16470	8.93	20230314	28000	-35.93	20220804	16470	8.93	20230314	0.44	N	006390	5000	966 억	69122	N	N	24	N	N
40	20230626	100210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17930	280	2	1.59	215062710	12045	49.96	17900	17980	17660	22900	12360	17650	17854.94	0.36	0	1486	18063	17856	17753	17546	17443	17805	17495	966	5270	5000	12350	10	1	19327672	3465	9.09	0.95	12	0.06	1972.00	18827.00	28000	20220804	-35.96	16470	20230314	8.86	18990	-5.58	20230221	16470	8.86	20230314	28000	-35.96	20220804	16470	8.86	20230314	0.44	N	006390	5000	966 억	69122	N	N	24	N	N
41	20230626	090210	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17800	150	2	0.85	25518870	1433	5.94	17900	17900	17700	22900	12360	17650	17808.00	0.36	0	-775	18063	17856	17753	17546	17443	17805	17495	966	5270	5000	12350	10	1	19327672	3440	9.03	0.95	12	0.01	1972.00	18827.00	28000	20220804	-36.43	16470	20230314	8.08	18990	-6.27	20230221	16470	8.08	20230314	28000	-36.43	20220804	16470	8.08	20230314	0.44	N	006390	5000	966 억	69122	N	N	24	N	N
42	20230623	152846	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17650	-80	5	-0.45	413046770	23299	202.65	17960	17960	17650	23000	12420	17730	17728.09	0.38	0	-2337	18150	17940	17770	17560	17390	18045	17665	966	5290	5000	12410	10	1	19327672	3411	8.95	0.94	12	0.12	1972.00	18827.00	28000	20220804	-36.96	16470	20230314	7.16	18990	-7.06	20230221	16470	7.16	20230314	28000	-36.96	20220804	16470	7.16	20230314	0.43	N	006390	5000	966 억	72693	N	N	8	N	N
43	20230623	140154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17710	-20	5	-0.11	361443410	20388	177.33	17960	17960	17650	23000	12420	17730	17728.24	0.38	0	-2580	18150	17940	17770	17560	17390	18045	17665	966	5290	5000	12410	10	1	19327672	3423	8.98	0.94	12	0.11	1972.00	18827.00	28000	20220804	-36.75	16470	20230314	7.53	18990	-6.74	20230221	16470	7.53	20230314	28000	-36.75	20220804	16470	7.53	20230314	0.43	N	006390	5000	966 억	72693	N	N	8	N	N
44	20230622	160416	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17730	20	2	0.11	204439670	11497	44.75	17710	17980	17600	23000	12400	17710	17782.01	0.39	0	-2943	18103	17906	17803	17606	17503	17855	17555	966	5300	5000	12390	10	1	19327672	3427	8.99	0.94	12	0.06	1972.00	18827.00	28000	20220804	-36.68	16470	20230314	7.65	18990	-6.64	20230221	16470	7.65	20230314	28000	-36.68	20220804	16470	7.65	20230314	0.41	N	006390	5000	966 억	75648	N	N	8	N	N
45	20230622	150358	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17740	30	2	0.17	199526070	11220	43.68	17710	17980	17600	23000	12400	17710	17783.07	0.39	0	-2892	18103	17906	17803	17606	17503	17855	17555	966	5300	5000	12390	10	1	19327672	3429	9.00	0.94	12	0.06	1972.00	18827.00	28000	20220804	-36.64	16470	20230314	7.71	18990	-6.58	20230221	16470	7.71	20230314	28000	-36.64	20220804	16470	7.71	20230314	0.41	N	006390	5000	966 억	75648	N	N	296	N	N
46	20230622	140751	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17790	80	2	0.45	170978060	9614	37.42	17710	17980	17600	23000	12400	17710	17784.28	0.39	0	-2794	18103	17906	17803	17606	17503	17855	17555	966	5300	5000	12390	10	1	19327672	3438	9.02	0.94	12	0.05	1972.00	18827.00	28000	20220804	-36.46	16470	20230314	8.01	18990	-6.32	20230221	16470	8.01	20230314	28000	-36.46	20220804	16470	8.01	20230314	0.41	N	006390	5000	966 억	75648	N	N	296	N	N
47	20230622	130227	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17790	80	2	0.45	156205280	8782	34.19	17710	17980	17600	23000	12400	17710	17786.98	0.39	0	-2290	18103	17906	17803	17606	17503	17855	17555	966	5300	5000	12390	10	1	19327672	3438	9.02	0.94	12	0.05	1972.00	18827.00	28000	20220804	-36.46	16470	20230314	8.01	18990	-6.32	20230221	16470	8.01	20230314	28000	-36.46	20220804	16470	8.01	20230314	0.41	N	006390	5000	966 억	75648	N	N	296	N	N
48	20230622	120606	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17810	100	2	0.56	138831390	7805	30.38	17710	17980	17600	23000	12400	17710	17787.49	0.39	0	-1633	18103	17906	17803	17606	17503	17855	17555	966	5300	5000	12390	10	1	19327672	3442	9.03	0.95	12	0.04	1972.00	18827.00	28000	20220804	-36.39	16470	20230314	8.14	18990	-6.21	20230221	16470	8.14	20230314	28000	-36.39	20220804	16470	8.14	20230314	0.41	N	006390	5000	966 억	75648	N	N	296	N	N
49	20230622	110942	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17780	70	2	0.40	90187920	5069	19.73	17710	17980	17600	23000	12400	17710	17792.05	0.39	0	-1561	18103	17906	17803	17606	17503	17855	17555	966	5300	5000	12390	10	1	19327672	3436	9.02	0.94	12	0.03	1972.00	18827.00	28000	20220804	-36.50	16470	20230314	7.95	18990	-6.37	20230221	16470	7.95	20230314	28000	-36.50	20220804	16470	7.95	20230314	0.41	N	006390	5000	966 억	75648	N	N	296	N	N
50	20230622	100718	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17820	110	2	0.62	67348600	3785	14.73	17710	17980	17600	23000	12400	17710	17793.55	0.39	0	-1085	18103	17906	17803	17606	17503	17855	17555	966	5300	5000	12390	10	1	19327672	3444	9.04	0.95	12	0.02	1972.00	18827.00	28000	20220804	-36.36	16470	20230314	8.20	18990	-6.16	20230221	16470	8.20	20230314	28000	-36.36	20220804	16470	8.20	20230314	0.41	N	006390	5000	966 억	75648	N	N	296	N	N
51	20230622	090912	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17700	-10	5	-0.06	3169750	179	0.70	17710	17710	17700	23000	12400	17710	17708.10	0.39	0	-81	18103	17906	17803	17606	17503	17855	17555	966	5300	5000	12390	10	1	19327672	3421	8.98	0.94	12	0.00	1972.00	18827.00	28000	20220804	-36.79	16470	20230314	7.47	18990	-6.79	20230221	16470	7.47	20230314	28000	-36.79	20220804	16470	7.47	20230314	0.41	N	006390	5000	966 억	75648	N	N	296	N	N
52	20230621	160534	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17710	-270	5	-1.50	456960000	25649	26.09	18000	18000	17700	23350	12590	17980	17815.90	0.43	0	-6407	18480	18230	17890	17640	17300	18355	17765	966	5380	5000	12580	10	1	19327672	3423	8.98	0.94	12	0.13	1972.00	18827.00	28000	20220804	-36.75	16470	20230314	7.53	18990	-6.74	20230221	16470	7.53	20230314	28000	-36.75	20220804	16470	7.53	20230314	0.39	N	006390	5000	966 억	83781	N	N	296	N	N
53	20230621	150912	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17740	-240	5	-1.33	439083900	24640	25.06	18000	18000	17700	23350	12590	17980	17819.96	0.43	0	-6201	18480	18230	17890	17640	17300	18355	17765	966	5380	5000	12580	10	1	19327672	3429	9.00	0.94	12	0.13	1972.00	18827.00	28000	20220804	-36.64	16470	20230314	7.71	18990	-6.58	20230221	16470	7.71	20230314	28000	-36.64	20220804	16470	7.71	20230314	0.39	N	006390	5000	966 억	83781	N	N	2	N	N
54	20230621	140926	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17790	-190	5	-1.06	379678070	21289	21.66	18000	18000	17710	23350	12590	17980	17834.47	0.43	0	-5855	18480	18230	17890	17640	17300	18355	17765	966	5380	5000	12580	10	1	19327672	3438	9.02	0.94	12	0.11	1972.00	18827.00	28000	20220804	-36.46	16470	20230314	8.01	18990	-6.32	20230221	16470	8.01	20230314	28000	-36.46	20220804	16470	8.01	20230314	0.39	N	006390	5000	966 억	83781	N	N	2	N	N
55	20230621	130925	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17790	-190	5	-1.06	335774910	18821	19.15	18000	18000	17710	23350	12590	17980	17840.44	0.43	0	-4734	18480	18230	17890	17640	17300	18355	17765	966	5380	5000	12580	10	1	19327672	3438	9.02	0.94	12	0.10	1972.00	18827.00	28000	20220804	-36.46	16470	20230314	8.01	18990	-6.32	20230221	16470	8.01	20230314	28000	-36.46	20220804	16470	8.01	20230314	0.39	N	006390	5000	966 억	83781	N	N	2	N	N
56	20230621	120533	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17790	-190	5	-1.06	263553430	14761	15.02	18000	18000	17710	23350	12590	17980	17854.71	0.43	0	-4668	18480	18230	17890	17640	17300	18355	17765	966	5380	5000	12580	10	1	19327672	3438	9.02	0.94	12	0.08	1972.00	18827.00	28000	20220804	-36.46	16470	20230314	8.01	18990	-6.32	20230221	16470	8.01	20230314	28000	-36.46	20220804	16470	8.01	20230314	0.39	N	006390	5000	966 억	83781	N	N	2	N	N
57	20230621	110735	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17850	-130	5	-0.72	221251900	12389	12.60	18000	18000	17710	23350	12590	17980	17858.74	0.43	0	-4119	18480	18230	17890	17640	17300	18355	17765	966	5380	5000	12580	10	1	19327672	3450	9.05	0.95	12	0.06	1972.00	18827.00	28000	20220804	-36.25	16470	20230314	8.38	18990	-6.00	20230221	16470	8.38	20230314	28000	-36.25	20220804	16470	8.38	20230314	0.39	N	006390	5000	966 억	83781	N	N	2	N	N
58	20230621	101025	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17850	-130	5	-0.72	149153550	8339	8.48	18000	18000	17810	23350	12590	17980	17886.26	0.43	0	-3336	18480	18230	17890	17640	17300	18355	17765	966	5380	5000	12580	10	1	19327672	3450	9.05	0.95	12	0.04	1972.00	18827.00	28000	20220804	-36.25	16470	20230314	8.38	18990	-6.00	20230221	16470	8.38	20230314	28000	-36.25	20220804	16470	8.38	20230314	0.39	N	006390	5000	966 억	83781	N	N	2	N	N
59	20230621	090838	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17850	-130	5	-0.72	45600750	2545	2.59	18000	18000	17830	23350	12590	17980	17917.78	0.43	0	-1226	18480	18230	17890	17640	17300	18355	17765	966	5380	5000	12580	10	1	19327672	3450	9.05	0.95	12	0.01	1972.00	18827.00	28000	20220804	-36.25	16470	20230314	8.38	18990	-6.00	20230221	16470	8.38	20230314	28000	-36.25	20220804	16470	8.38	20230314	0.39	N	006390	5000	966 억	83781	N	N	2	N	N
60	20230620	160906	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17980	290	2	1.64	1760839300	98048	574.12	17810	18140	17550	22950	12390	17690	17958.94	0.31	0	27147	18003	17846	17643	17486	17283	17925	17565	966	5280	5000	12380	10	1	19327672	3475	9.12	0.96	12	0.51	1972.00	18827.00	28000	20220804	-35.79	16470	20230314	9.17	18990	-5.32	20230221	16470	9.17	20230314	28000	-35.79	20220804	16470	9.17	20230314	0.39	N	006390	5000	966 억	59313	N	N	2	N	N
61	20230620	150236	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17880	190	2	1.07	1738322560	96792	566.76	17810	18140	17550	22950	12390	17690	17959.36	0.31	0	27273	18003	17846	17643	17486	17283	17925	17565	966	5280	5000	12380	10	1	19327672	3456	9.07	0.95	12	0.50	1972.00	18827.00	28000	20220804	-36.14	16470	20230314	8.56	18990	-5.85	20230221	16470	8.56	20230314	28000	-36.14	20220804	16470	8.56	20230314	0.39	N	006390	5000	966 억	59313	N	N	12	N	N
62	20230620	140751	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17910	220	2	1.24	1674539600	93215	545.82	17810	18140	17550	22950	12390	17690	17964.27	0.31	0	26466	18003	17846	17643	17486	17283	17925	17565	966	5280	5000	12380	10	1	19327672	3462	9.08	0.95	12	0.48	1972.00	18827.00	28000	20220804	-36.04	16470	20230314	8.74	18990	-5.69	20230221	16470	8.74	20230314	28000	-36.04	20220804	16470	8.74	20230314	0.39	N	006390	5000	966 억	59313	N	N	12	N	N
63	20230620	130445	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17970	280	2	1.58	1612448240	89753	525.55	17810	18140	17550	22950	12390	17690	17965.40	0.31	0	26545	18003	17846	17643	17486	17283	17925	17565	966	5280	5000	12380	10	1	19327672	3473	9.11	0.95	12	0.46	1972.00	18827.00	28000	20220804	-35.82	16470	20230314	9.11	18990	-5.37	20230221	16470	9.11	20230314	28000	-35.82	20220804	16470	9.11	20230314	0.39	N	006390	5000	966 억	59313	N	N	12	N	N
64	20230620	120109	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17900	210	2	1.19	1542645990	85856	502.73	17810	18140	17550	22950	12390	17690	17967.83	0.31	0	27022	18003	17846	17643	17486	17283	17925	17565	966	5280	5000	12380	10	1	19327672	3460	9.08	0.95	12	0.44	1972.00	18827.00	28000	20220804	-36.07	16470	20230314	8.68	18990	-5.74	20230221	16470	8.68	20230314	28000	-36.07	20220804	16470	8.68	20230314	0.39	N	006390	5000	966 억	59313	N	N	12	N	N
65	20230620	110501	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17990	300	2	1.70	1313728780	72968	427.26	17810	18140	17710	22950	12390	17690	18004.18	0.31	0	24892	18003	17846	17643	17486	17283	17925	17565	966	5280	5000	12380	10	1	19327672	3477	9.12	0.96	12	0.38	1972.00	18827.00	28000	20220804	-35.75	16470	20230314	9.23	18990	-5.27	20230221	16470	9.23	20230314	28000	-35.75	20220804	16470	9.23	20230314	0.39	N	006390	5000	966 억	59313	N	N	12	N	N
66	20230620	100516	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17940	250	2	1.41	1210439060	67225	393.64	17810	18140	17710	22950	12390	17690	18005.79	0.31	0	25112	18003	17846	17643	17486	17283	17925	17565	966	5280	5000	12380	10	1	19327672	3467	9.10	0.95	12	0.35	1972.00	18827.00	28000	20220804	-35.93	16470	20230314	8.93	18990	-5.53	20230221	16470	8.93	20230314	28000	-35.93	20220804	16470	8.93	20230314	0.39	N	006390	5000	966 억	59313	N	N	12	N	N
67	20230620	090205	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17820	130	2	0.73	48974720	2750	16.10	17810	17820	17710	22950	12390	17690	17808.99	0.31	0	-1436	18003	17846	17643	17486	17283	17925	17565	966	5280	5000	12380	10	1	19327672	3444	9.04	0.95	12	0.01	1972.00	18827.00	28000	20220804	-36.36	16470	20230314	8.20	18990	-6.16	20230221	16470	8.20	20230314	28000	-36.36	20220804	16470	8.20	20230314	0.39	N	006390	5000	966 억	59313	N	N	12	N	N
68	20230619	160206	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17690	260	2	1.49	298613970	16927	242.06	17480	17800	17440	22650	12210	17430	17641.28	0.29	0	3987	17783	17606	17483	17306	17183	17545	17245	966	5220	5000	12200	10	1	19327672	3419	8.97	0.94	12	0.09	1972.00	18827.00	28000	20220804	-36.82	16470	20230314	7.41	18990	-6.85	20230221	16470	7.41	20230314	28000	-36.82	20220804	16470	7.41	20230314	0.40	N	006390	5000	966 억	55378	N	N	12	N	N
69	20230619	150818	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17660	230	2	1.32	282671800	16025	229.16	17480	17800	17440	22650	12210	17430	17639.43	0.29	0	3737	17783	17606	17483	17306	17183	17545	17245	966	5220	5000	12200	10	1	19327672	3413	8.96	0.94	12	0.08	1972.00	18827.00	28000	20220804	-36.93	16470	20230314	7.23	18990	-7.00	20230221	16470	7.23	20230314	28000	-36.93	20220804	16470	7.23	20230314	0.40	N	006390	5000	966 억	55378	N	N	2	N	N
70	20230619	141008	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17690	260	2	1.49	239115000	13559	193.89	17480	17800	17440	22650	12210	17430	17635.15	0.29	0	3303	17783	17606	17483	17306	17183	17545	17245	966	5220	5000	12200	10	1	19327672	3419	8.97	0.94	12	0.07	1972.00	18827.00	28000	20220804	-36.82	16470	20230314	7.41	18990	-6.85	20230221	16470	7.41	20230314	28000	-36.82	20220804	16470	7.41	20230314	0.40	N	006390	5000	966 억	55378	N	N	2	N	N
71	20230619	130156	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17680	250	2	1.43	215123050	12202	174.49	17480	17800	17440	22650	12210	17430	17630.15	0.29	0	3002	17783	17606	17483	17306	17183	17545	17245	966	5220	5000	12200	10	1	19327672	3417	8.97	0.94	12	0.06	1972.00	18827.00	28000	20220804	-36.86	16470	20230314	7.35	18990	-6.90	20230221	16470	7.35	20230314	28000	-36.86	20220804	16470	7.35	20230314	0.40	N	006390	5000	966 억	55378	N	N	2	N	N
72	20230619	120124	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17690	260	2	1.49	187751440	10654	152.35	17480	17800	17440	22650	12210	17430	17622.62	0.29	0	2898	17783	17606	17483	17306	17183	17545	17245	966	5220	5000	12200	10	1	19327672	3419	8.97	0.94	12	0.06	1972.00	18827.00	28000	20220804	-36.82	16470	20230314	7.41	18990	-6.85	20230221	16470	7.41	20230314	28000	-36.82	20220804	16470	7.41	20230314	0.40	N	006390	5000	966 억	55378	N	N	2	N	N
73	20230619	111034	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17680	250	2	1.43	160540100	9115	130.34	17480	17800	17440	22650	12210	17430	17612.74	0.29	0	1993	17783	17606	17483	17306	17183	17545	17245	966	5220	5000	12200	10	1	19327672	3417	8.97	0.94	12	0.05	1972.00	18827.00	28000	20220804	-36.86	16470	20230314	7.35	18990	-6.90	20230221	16470	7.35	20230314	28000	-36.86	20220804	16470	7.35	20230314	0.40	N	006390	5000	966 억	55378	N	N	2	N	N
74	20230619	100759	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17670	240	2	1.38	119252450	6775	96.88	17480	17800	17440	22650	12210	17430	17601.84	0.29	0	1467	17783	17606	17483	17306	17183	17545	17245	966	5220	5000	12200	10	1	19327672	3415	8.96	0.94	12	0.04	1972.00	18827.00	28000	20220804	-36.89	16470	20230314	7.29	18990	-6.95	20230221	16470	7.29	20230314	28000	-36.89	20220804	16470	7.29	20230314	0.40	N	006390	5000	966 억	55378	N	N	2	N	N
75	20230619	090705	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17550	120	2	0.69	14387820	818	11.70	17480	17800	17440	22650	12210	17430	17589.02	0.29	0	-592	17783	17606	17483	17306	17183	17545	17245	966	5220	5000	12200	10	1	19327672	3392	8.90	0.93	12	0.00	1972.00	18827.00	28000	20220804	-37.32	16470	20230314	6.56	18990	-7.58	20230221	16470	6.56	20230314	28000	-37.32	20220804	16470	6.56	20230314	0.40	N	006390	5000	966 억	55378	N	N	2	N	N
76	20230616	160853	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17430	80	2	0.46	121763310	6993	43.34	17660	17660	17360	22550	12150	17350	17412.17	0.29	0	128	17650	17500	17400	17250	17150	17475	17225	966	5200	5000	12140	10	1	19327672	3369	8.84	0.93	12	0.04	1972.00	18827.00	28000	20220804	-37.75	16470	20230314	5.83	18990	-8.21	20230221	16470	5.83	20230314	28000	-37.75	20220804	16470	5.83	20230314	0.40	N	006390	5000	966 억	56011	N	N	2	N	N
77	20230616	150117	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17430	80	2	0.46	119288620	6851	42.46	17660	17660	17360	22550	12150	17350	17411.86	0.29	0	125	17650	17500	17400	17250	17150	17475	17225	966	5200	5000	12140	10	1	19327672	3369	8.84	0.93	12	0.04	1972.00	18827.00	28000	20220804	-37.75	16470	20230314	5.83	18990	-8.21	20230221	16470	5.83	20230314	28000	-37.75	20220804	16470	5.83	20230314	0.40	N	006390	5000	966 억	56011	N	N	1	N	N
78	20230616	140727	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17400	50	2	0.29	97669500	5609	34.76	17660	17660	17360	22550	12150	17350	17413.00	0.29	0	182	17650	17500	17400	17250	17150	17475	17225	966	5200	5000	12140	10	1	19327672	3363	8.82	0.92	12	0.03	1972.00	18827.00	28000	20220804	-37.86	16470	20230314	5.65	18990	-8.37	20230221	16470	5.65	20230314	28000	-37.86	20220804	16470	5.65	20230314	0.40	N	006390	5000	966 억	56011	N	N	1	N	N
79	20230616	130230	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17420	70	2	0.40	93004530	5341	33.10	17660	17660	17360	22550	12150	17350	17413.32	0.29	0	208	17650	17500	17400	17250	17150	17475	17225	966	5200	5000	12140	10	1	19327672	3367	8.83	0.93	12	0.03	1972.00	18827.00	28000	20220804	-37.79	16470	20230314	5.77	18990	-8.27	20230221	16470	5.77	20230314	28000	-37.79	20220804	16470	5.77	20230314	0.40	N	006390	5000	966 억	56011	N	N	1	N	N
80	20230616	120542	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17400	50	2	0.29	85053120	4884	30.27	17660	17660	17360	22550	12150	17350	17414.64	0.29	0	208	17650	17500	17400	17250	17150	17475	17225	966	5200	5000	12140	10	1	19327672	3363	8.82	0.92	12	0.03	1972.00	18827.00	28000	20220804	-37.86	16470	20230314	5.65	18990	-8.37	20230221	16470	5.65	20230314	28000	-37.86	20220804	16470	5.65	20230314	0.40	N	006390	5000	966 억	56011	N	N	1	N	N
81	20230616	110351	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17430	80	2	0.46	71898340	4128	25.58	17660	17660	17360	22550	12150	17350	17417.23	0.29	0	220	17650	17500	17400	17250	17150	17475	17225	966	5200	5000	12140	10	1	19327672	3369	8.84	0.93	12	0.02	1972.00	18827.00	28000	20220804	-37.75	16470	20230314	5.83	18990	-8.21	20230221	16470	5.83	20230314	28000	-37.75	20220804	16470	5.83	20230314	0.40	N	006390	5000	966 억	56011	N	N	1	N	N
82	20230616	100526	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17420	70	2	0.40	42444650	2438	15.11	17660	17660	17360	22550	12150	17350	17409.62	0.29	0	849	17650	17500	17400	17250	17150	17475	17225	966	5200	5000	12140	10	1	19327672	3367	8.83	0.93	12	0.01	1972.00	18827.00	28000	20220804	-37.79	16470	20230314	5.77	18990	-8.27	20230221	16470	5.77	20230314	28000	-37.79	20220804	16470	5.77	20230314	0.40	N	006390	5000	966 억	56011	N	N	1	N	N
83	20230616	090516	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17400	50	2	0.29	15509540	889	5.51	17660	17660	17400	22550	12150	17350	17446.05	0.29	0	-9	17650	17500	17400	17250	17150	17475	17225	966	5200	5000	12140	10	1	19327672	3363	8.82	0.92	12	0.00	1972.00	18827.00	28000	20220804	-37.86	16470	20230314	5.65	18990	-8.37	20230221	16470	5.65	20230314	28000	-37.86	20220804	16470	5.65	20230314	0.40	N	006390	5000	966 억	56011	N	N	1	N	N
84	20230615	150248	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17400	-110	5	-0.63	269872590	15540	71.34	17350	17550	17300	22750	12260	17510	17366.32	0.30	0	-1098	17883	17696	17523	17336	17163	17610	17250	966	5245	5000	12250	10	1	19327672	3363	8.82	0.92	12	0.08	1972.00	18827.00	28000	20220804	-37.86	16470	20230314	5.65	18990	-8.37	20230221	16470	5.65	20230314	28000	-37.86	20220804	16470	5.65	20230314	0.39	N	006390	5000	966 억	57488	N	N	16	N	N
85	20230615	140244	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17420	-90	5	-0.51	184766720	10628	48.79	17350	17550	17300	22750	12260	17510	17384.90	0.30	0	-1064	17883	17696	17523	17336	17163	17610	17250	966	5245	5000	12250	10	1	19327672	3367	8.83	0.93	12	0.05	1972.00	18827.00	28000	20220804	-37.79	16470	20230314	5.77	18990	-8.27	20230221	16470	5.77	20230314	28000	-37.79	20220804	16470	5.77	20230314	0.39	N	006390	5000	966 억	57488	N	N	16	N	N
86	20230615	130230	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17360	-150	5	-0.86	136235500	7833	35.96	17350	17550	17320	22750	12260	17510	17392.51	0.30	0	-1010	17883	17696	17523	17336	17163	17610	17250	966	5245	5000	12250	10	1	19327672	3355	8.80	0.92	12	0.04	1972.00	18827.00	28000	20220804	-38.00	16470	20230314	5.40	18990	-8.58	20230221	16470	5.40	20230314	28000	-38.00	20220804	16470	5.40	20230314	0.39	N	006390	5000	966 억	57488	N	N	16	N	N
87	20230615	120947	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17350	-160	5	-0.91	114110110	6558	30.11	17350	17550	17320	22750	12260	17510	17400.14	0.30	0	-1001	17883	17696	17523	17336	17163	17610	17250	966	5245	5000	12250	10	1	19327672	3353	8.80	0.92	12	0.03	1972.00	18827.00	28000	20220804	-38.04	16470	20230314	5.34	18990	-8.64	20230221	16470	5.34	20230314	28000	-38.04	20220804	16470	5.34	20230314	0.39	N	006390	5000	966 억	57488	N	N	16	N	N
88	20230615	111042	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17370	-140	5	-0.80	62531130	3587	16.47	17350	17550	17350	22750	12260	17510	17432.71	0.30	0	-999	17883	17696	17523	17336	17163	17610	17250	966	5245	5000	12250	10	1	19327672	3357	8.81	0.92	12	0.02	1972.00	18827.00	28000	20220804	-37.96	16470	20230314	5.46	18990	-8.53	20230221	16470	5.46	20230314	28000	-37.96	20220804	16470	5.46	20230314	0.39	N	006390	5000	966 억	57488	N	N	16	N	N
89	20230611	184518	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	17620	-280	5	-1.56	480314150	27068	134.86	17820	17980	17620	23250	12530	17900	17746.29	0.33	-5641	-7360	18173	18036	17863	17726	17553	18105	17795	966	5360	5000	12530	10	1	19327672	3406	8.94	0.94	12	0.14	1972.00	18827.00	29900	20220608	-41.07	16470	20230314	6.98	18990	-7.21	20230221	16470	6.98	20230314	29650	-40.57	20220610	16470	6.98	20230314	0.39	N	006390	5000	966 억	64400	N	N	12	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History