KissMeData/006390/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240123	120221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14900	-70	5	-0.47	26454110	1776	43.14	14970	14970	14870	19460	10480	14970	14895.33	0.34	0	96	15183	15076	15013	14906	14843	15045	14875	966	4490	5000	10770	10	1	19327672	2880	7.56	0.79	12	0.01	1972.00	18827.00	18990	20230221	-21.54	14650	20240118	1.71	15630	-4.67	20240102	14650	1.71	20240118	18990	-21.54	20230221	14650	1.71	20240118	0.30	N	006390	5000	966 억	64937	N	N	15	N	N
3	20240123	110220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14880	-90	5	-0.60	21437140	1439	34.95	14970	14970	14870	19460	10480	14970	14897.25	0.34	0	146	15183	15076	15013	14906	14843	15045	14875	966	4490	5000	10770	10	1	19327672	2876	7.55	0.79	12	0.01	1972.00	18827.00	18990	20230221	-21.64	14650	20240118	1.57	15630	-4.80	20240102	14650	1.57	20240118	18990	-21.64	20230221	14650	1.57	20240118	0.30	N	006390	5000	966 억	64937	N	N	15	N	N
4	20240123	100219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14890	-80	5	-0.53	19412940	1303	31.65	14970	14970	14880	19460	10480	14970	14898.65	0.34	0	170	15183	15076	15013	14906	14843	15045	14875	966	4490	5000	10770	10	1	19327672	2878	7.55	0.79	12	0.01	1972.00	18827.00	18990	20230221	-21.59	14650	20240118	1.64	15630	-4.73	20240102	14650	1.64	20240118	18990	-21.59	20230221	14650	1.64	20240118	0.30	N	006390	5000	966 억	64937	N	N	15	N	N
5	20240123	090220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14950	-20	5	-0.13	359060	24	0.58	14970	14970	14950	19460	10480	14970	14960.83	0.34	0	-1	15183	15076	15013	14906	14843	15045	14875	966	4490	5000	10770	10	1	19327672	2889	7.58	0.79	12	0.00	1972.00	18827.00	18990	20230221	-21.27	14650	20240118	2.05	15630	-4.35	20240102	14650	2.05	20240118	18990	-21.27	20230221	14650	2.05	20240118	0.30	N	006390	5000	966 억	64937	N	N	15	N	N
6	20240119	160219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15100	290	2	1.96	63364600	4269	77.44	14820	15100	14820	19250	10370	14810	14842.36	0.33	0	260	15303	15056	14853	14606	14403	15180	14730	966	4440	5000	10660	10	1	19327672	2918	7.66	0.80	12	0.02	1972.00	18827.00	18990	20230221	-20.48	14650	20240118	3.07	15630	-3.39	20240102	14650	3.07	20240118	18990	-20.48	20230221	14650	3.07	20240118	0.30	N	006390	5000	966 억	64396	N	N	14	N	N
7	20240119	150219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14830	20	2	0.14	58726520	3958	71.79	14820	14990	14820	19250	10370	14810	14837.42	0.33	0	145	15303	15056	14853	14606	14403	15180	14730	966	4440	5000	10660	10	1	19327672	2866	7.52	0.79	12	0.02	1972.00	18827.00	18990	20230221	-21.91	14650	20240118	1.23	15630	-5.12	20240102	14650	1.23	20240118	18990	-21.91	20230221	14650	1.23	20240118	0.30	N	006390	5000	966 억	64396	N	N	12	N	N
8	20240119	140217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14830	20	2	0.14	51033990	3439	62.38	14820	14990	14820	19250	10370	14810	14839.78	0.33	0	182	15303	15056	14853	14606	14403	15180	14730	966	4440	5000	10660	10	1	19327672	2866	7.52	0.79	12	0.02	1972.00	18827.00	18990	20230221	-21.91	14650	20240118	1.23	15630	-5.12	20240102	14650	1.23	20240118	18990	-21.91	20230221	14650	1.23	20240118	0.30	N	006390	5000	966 억	64396	N	N	12	N	N
9	20240119	130219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14860	50	2	0.34	48126230	3243	58.82	14820	14990	14820	19250	10370	14810	14840.03	0.33	0	188	15303	15056	14853	14606	14403	15180	14730	966	4440	5000	10660	10	1	19327672	2872	7.54	0.79	12	0.02	1972.00	18827.00	18990	20230221	-21.75	14650	20240118	1.43	15630	-4.93	20240102	14650	1.43	20240118	18990	-21.75	20230221	14650	1.43	20240118	0.30	N	006390	5000	966 억	64396	N	N	12	N	N
10	20240119	120220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14820	10	2	0.07	47161950	3178	57.65	14820	14990	14820	19250	10370	14810	14840.14	0.33	0	238	15303	15056	14853	14606	14403	15180	14730	966	4440	5000	10660	10	1	19327672	2864	7.52	0.79	12	0.02	1972.00	18827.00	18990	20230221	-21.96	14650	20240118	1.16	15630	-5.18	20240102	14650	1.16	20240118	18990	-21.96	20230221	14650	1.16	20240118	0.30	N	006390	5000	966 억	64396	N	N	12	N	N
11	20240119	110219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14850	40	2	0.27	39804920	2682	48.65	14820	14990	14820	19250	10370	14810	14841.51	0.33	0	149	15303	15056	14853	14606	14403	15180	14730	966	4440	5000	10660	10	1	19327672	2870	7.53	0.79	12	0.01	1972.00	18827.00	18990	20230221	-21.80	14650	20240118	1.37	15630	-4.99	20240102	14650	1.37	20240118	18990	-21.80	20230221	14650	1.37	20240118	0.30	N	006390	5000	966 억	64396	N	N	12	N	N
12	20240119	100222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14830	20	2	0.14	26236810	1769	32.09	14820	14850	14820	19250	10370	14810	14831.44	0.33	0	460	15303	15056	14853	14606	14403	15180	14730	966	4440	5000	10660	10	1	19327672	2866	7.52	0.79	12	0.01	1972.00	18827.00	18990	20230221	-21.91	14650	20240118	1.23	15630	-5.12	20240102	14650	1.23	20240118	18990	-21.91	20230221	14650	1.23	20240118	0.30	N	006390	5000	966 억	64396	N	N	12	N	N
13	20240119	090219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14820	10	2	0.07	163020	11	0.20	14820	14820	14820	19250	10370	14810	14820.00	0.33	0	0	15303	15056	14853	14606	14403	15180	14730	966	4440	5000	10660	10	1	19327672	2864	7.52	0.79	12	0.00	1972.00	18827.00	18990	20230221	-21.96	14650	20240118	1.16	15630	-5.18	20240102	14650	1.16	20240118	18990	-21.96	20230221	14650	1.16	20240118	0.30	N	006390	5000	966 억	64396	N	N	12	N	N
14	20240118	160218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14810	50	2	0.34	80818460	5463	50.41	14660	15100	14650	19180	10340	14760	14793.79	0.34	0	-1428	15246	15002	14876	14632	14506	14940	14570	966	4420	5000	10620	10	1	19327672	2862	7.51	0.79	12	0.03	1972.00	18827.00	18990	20230221	-22.01	14650	20240118	1.09	15630	-5.25	20240102	14650	1.09	20240118	18990	-22.01	20230221	14650	1.09	20240118	0.30	N	006390	5000	966 억	65713	N	N	12	N	N
15	20240118	150218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14730	-30	5	-0.20	78855500	5330	49.18	14660	15100	14650	19180	10340	14760	14794.65	0.34	0	-1414	15246	15002	14876	14632	14506	14940	14570	966	4420	5000	10620	10	1	19327672	2847	7.47	0.78	12	0.03	1972.00	18827.00	18990	20230221	-22.43	14650	20240118	0.55	15630	-5.76	20240102	14650	0.55	20240118	18990	-22.43	20230221	14650	0.55	20240118	0.30	N	006390	5000	966 억	65713	N	N	16	N	N
16	20240118	140219	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14700	-60	5	-0.41	57442920	3878	35.78	14660	15100	14650	19180	10340	14760	14812.51	0.34	0	-577	15246	15002	14876	14632	14506	14940	14570	966	4420	5000	10620	10	1	19327672	2841	7.45	0.78	12	0.02	1972.00	18827.00	18990	20230221	-22.59	14650	20240118	0.34	15630	-5.95	20240102	14650	0.34	20240118	18990	-22.59	20230221	14650	0.34	20240118	0.30	N	006390	5000	966 억	65713	N	N	16	N	N
17	20240118	130218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14800	40	2	0.27	45621250	3077	28.39	14660	15100	14650	19180	10340	14760	14826.54	0.34	0	-196	15246	15002	14876	14632	14506	14940	14570	966	4420	5000	10620	10	1	19327672	2860	7.51	0.79	12	0.02	1972.00	18827.00	18990	20230221	-22.06	14650	20240118	1.02	15630	-5.31	20240102	14650	1.02	20240118	18990	-22.06	20230221	14650	1.02	20240118	0.30	N	006390	5000	966 억	65713	N	N	16	N	N
18	20240118	120219	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14810	50	2	0.34	33141390	2235	20.62	14660	15100	14650	19180	10340	14760	14828.36	0.34	0	-119	15246	15002	14876	14632	14506	14940	14570	966	4420	5000	10620	10	1	19327672	2862	7.51	0.79	12	0.01	1972.00	18827.00	18990	20230221	-22.01	14650	20240118	1.09	15630	-5.25	20240102	14650	1.09	20240118	18990	-22.01	20230221	14650	1.09	20240118	0.30	N	006390	5000	966 억	65713	N	N	16	N	N
19	20240118	110219	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14880	120	2	0.81	23893920	1612	14.87	14660	15100	14650	19180	10340	14760	14822.53	0.34	0	-54	15246	15002	14876	14632	14506	14940	14570	966	4420	5000	10620	10	1	19327672	2876	7.55	0.79	12	0.01	1972.00	18827.00	18990	20230221	-21.64	14650	20240118	1.57	15630	-4.80	20240102	14650	1.57	20240118	18990	-21.64	20230221	14650	1.57	20240118	0.30	N	006390	5000	966 억	65713	N	N	16	N	N
20	20240118	100219	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14890	130	2	0.88	21720700	1466	13.53	14660	15100	14650	19180	10340	14760	14816.30	0.34	0	-47	15246	15002	14876	14632	14506	14940	14570	966	4420	5000	10620	10	1	19327672	2878	7.55	0.79	12	0.01	1972.00	18827.00	18990	20230221	-21.59	14650	20240118	1.64	15630	-4.73	20240102	14650	1.64	20240118	18990	-21.59	20230221	14650	1.64	20240118	0.30	N	006390	5000	966 억	65713	N	N	16	N	N
21	20240118	090218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14770	10	2	0.07	9113420	621	5.73	14660	15100	14650	19180	10340	14760	14675.39	0.34	0	58	15246	15002	14876	14632	14506	14940	14570	966	4420	5000	10620	10	1	19327672	2855	7.49	0.78	12	0.00	1972.00	18827.00	18990	20230221	-22.22	14650	20240118	0.82	15630	-5.50	20240102	14650	0.82	20240118	18990	-22.22	20230221	14650	0.82	20240118	0.30	N	006390	5000	966 억	65713	N	N	16	N	N
22	20240117	160217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14760	-250	5	-1.67	160524490	10836	150.60	15120	15120	14750	19510	10510	15010	14814.00	0.35	0	-2287	15496	15252	15116	14872	14736	15185	14805	966	4500	5000	10800	10	1	19327672	2853	7.48	0.78	12	0.06	1972.00	18827.00	18990	20230221	-22.27	14700	20231031	0.41	15630	-5.57	20240102	14750	0.07	20240117	18990	-22.27	20230221	14700	0.41	20231031	0.30	N	006390	5000	966 억	66818	N	N	16	N	N
23	20240117	150219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14760	-250	5	-1.67	152481090	10291	143.03	15120	15120	14750	19510	10510	15010	14816.94	0.35	0	-2220	15496	15252	15116	14872	14736	15185	14805	966	4500	5000	10800	10	1	19327672	2853	7.48	0.78	12	0.05	1972.00	18827.00	18990	20230221	-22.27	14700	20231031	0.41	15630	-5.57	20240102	14750	0.07	20240117	18990	-22.27	20230221	14700	0.41	20231031	0.30	N	006390	5000	966 억	66818	N	N	21	N	N
24	20240117	140217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14770	-240	5	-1.60	133199760	8985	124.88	15120	15120	14770	19510	10510	15010	14824.68	0.35	0	-1902	15496	15252	15116	14872	14736	15185	14805	966	4500	5000	10800	10	1	19327672	2855	7.49	0.78	12	0.05	1972.00	18827.00	18990	20230221	-22.22	14700	20231031	0.48	15630	-5.50	20240102	14770	0.00	20240117	18990	-22.22	20230221	14700	0.48	20231031	0.30	N	006390	5000	966 억	66818	N	N	21	N	N
25	20240117	130218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14780	-230	5	-1.53	121752210	8210	114.11	15120	15120	14770	19510	10510	15010	14829.75	0.35	0	-1495	15496	15252	15116	14872	14736	15185	14805	966	4500	5000	10800	10	1	19327672	2857	7.49	0.79	12	0.04	1972.00	18827.00	18990	20230221	-22.17	14700	20231031	0.54	15630	-5.44	20240102	14770	0.07	20240117	18990	-22.17	20230221	14700	0.54	20231031	0.30	N	006390	5000	966 억	66818	N	N	21	N	N
26	20240117	120219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14780	-230	5	-1.53	90301310	6082	84.53	15120	15120	14780	19510	10510	15010	14847.31	0.35	0	-1127	15496	15252	15116	14872	14736	15185	14805	966	4500	5000	10800	10	1	19327672	2857	7.49	0.79	12	0.03	1972.00	18827.00	18990	20230221	-22.17	14700	20231031	0.54	15630	-5.44	20240102	14780	0.00	20240117	18990	-22.17	20230221	14700	0.54	20231031	0.30	N	006390	5000	966 억	66818	N	N	21	N	N
27	20240117	110219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14780	-230	5	-1.53	55941540	3759	52.24	15120	15120	14780	19510	10510	15010	14882.03	0.35	0	-792	15496	15252	15116	14872	14736	15185	14805	966	4500	5000	10800	10	1	19327672	2857	7.49	0.79	12	0.02	1972.00	18827.00	18990	20230221	-22.17	14700	20231031	0.54	15630	-5.44	20240102	14780	0.00	20240117	18990	-22.17	20230221	14700	0.54	20231031	0.30	N	006390	5000	966 억	66818	N	N	21	N	N
28	20240117	100218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14920	-90	5	-0.60	23545160	1572	21.85	15120	15120	14920	19510	10510	15010	14977.84	0.35	0	-277	15496	15252	15116	14872	14736	15185	14805	966	4500	5000	10800	10	1	19327672	2884	7.57	0.79	12	0.01	1972.00	18827.00	18990	20230221	-21.43	14700	20231031	1.50	15630	-4.54	20240102	14920	0.00	20240117	18990	-21.43	20230221	14700	1.50	20231031	0.30	N	006390	5000	966 억	66818	N	N	21	N	N
29	20240117	090218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15120	110	2	0.73	287280	19	0.26	15120	15120	15120	19510	10510	15010	15120.00	0.35	0	7	15496	15252	15116	14872	14736	15185	14805	966	4500	5000	10800	10	1	19327672	2922	7.67	0.80	12	0.00	1972.00	18827.00	18990	20230221	-20.38	14700	20231031	2.86	15630	-3.26	20240102	14980	0.93	20240116	18990	-20.38	20230221	14700	2.86	20231031	0.30	N	006390	5000	966 억	66818	N	N	21	N	N
30	20240116	160217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15010	-20	5	-0.13	108042050	7195	85.11	15360	15360	14980	19530	10530	15030	15016.27	0.35	0	-2024	15330	15180	15100	14950	14870	15140	14910	966	4500	5000	10820	10	1	19327672	2901	7.61	0.80	12	0.04	1972.00	18827.00	18990	20230221	-20.96	14700	20231031	2.11	15630	-3.97	20240102	14980	0.20	20240116	18990	-20.96	20230221	14700	2.11	20231031	0.30	N	006390	5000	966 억	68015	N	N	21	N	N
31	20240116	150218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15000	-30	5	-0.20	103389640	6885	81.44	15360	15360	14980	19530	10530	15030	15016.65	0.35	0	-1990	15330	15180	15100	14950	14870	15140	14910	966	4500	5000	10820	10	1	19327672	2899	7.61	0.80	12	0.04	1972.00	18827.00	18990	20230221	-21.01	14700	20231031	2.04	15630	-4.03	20240102	14980	0.13	20240116	18990	-21.01	20230221	14700	2.04	20231031	0.30	N	006390	5000	966 억	68015	N	N	30	N	N
32	20240116	140218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15000	-30	5	-0.20	76451710	5089	60.20	15360	15360	15000	19530	10530	15030	15022.93	0.35	0	-1630	15330	15180	15100	14950	14870	15140	14910	966	4500	5000	10820	10	1	19327672	2899	7.61	0.80	12	0.03	1972.00	18827.00	18990	20230221	-21.01	14700	20231031	2.04	15630	-4.03	20240102	15000	0.00	20240116	18990	-21.01	20230221	14700	2.04	20231031	0.30	N	006390	5000	966 억	68015	N	N	30	N	N
33	20240116	130218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15020	-10	5	-0.07	62972180	4191	49.57	15360	15360	15010	19530	10530	15030	15025.57	0.35	0	-1361	15330	15180	15100	14950	14870	15140	14910	966	4500	5000	10820	10	1	19327672	2903	7.62	0.80	12	0.02	1972.00	18827.00	18990	20230221	-20.91	14700	20231031	2.18	15630	-3.90	20240102	15010	0.07	20240116	18990	-20.91	20230221	14700	2.18	20231031	0.30	N	006390	5000	966 억	68015	N	N	30	N	N
34	20240116	120218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15010	-20	5	-0.13	51500650	3427	40.54	15360	15360	15010	19530	10530	15030	15027.91	0.35	0	-1031	15330	15180	15100	14950	14870	15140	14910	966	4500	5000	10820	10	1	19327672	2901	7.61	0.80	12	0.02	1972.00	18827.00	18990	20230221	-20.96	14700	20231031	2.11	15630	-3.97	20240102	15010	0.00	20240116	18990	-20.96	20230221	14700	2.11	20231031	0.30	N	006390	5000	966 억	68015	N	N	30	N	N
35	20240116	110217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15020	-10	5	-0.07	45403860	3021	35.73	15360	15360	15010	19530	10530	15030	15029.41	0.35	0	-764	15330	15180	15100	14950	14870	15140	14910	966	4500	5000	10820	10	1	19327672	2903	7.62	0.80	12	0.02	1972.00	18827.00	18990	20230221	-20.91	14700	20231031	2.18	15630	-3.90	20240102	15010	0.07	20240116	18990	-20.91	20230221	14700	2.18	20231031	0.30	N	006390	5000	966 억	68015	N	N	30	N	N
36	20240116	100218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15020	-10	5	-0.07	22511520	1496	17.70	15360	15360	15010	19530	10530	15030	15047.81	0.35	0	-180	15330	15180	15100	14950	14870	15140	14910	966	4500	5000	10820	10	1	19327672	2903	7.62	0.80	12	0.01	1972.00	18827.00	18990	20230221	-20.91	14700	20231031	2.18	15630	-3.90	20240102	15010	0.07	20240116	18990	-20.91	20230221	14700	2.18	20231031	0.30	N	006390	5000	966 억	68015	N	N	30	N	N
37	20240116	090216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15360	330	2	2.20	122870	8	0.09	15360	15360	15350	19530	10530	15030	15358.75	0.35	0	5	15330	15180	15100	14950	14870	15140	14910	966	4500	5000	10820	10	1	19327672	2969	7.79	0.82	12	0.00	1972.00	18827.00	18990	20230221	-19.12	14700	20231031	4.49	15630	-1.73	20240102	15010	2.33	20240109	18990	-19.12	20230221	14700	4.49	20231031	0.30	N	006390	5000	966 억	68015	N	N	30	N	N
38	20240115	160217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15030	-220	5	-1.44	127328170	8454	245.76	15250	15250	15020	19820	10680	15250	15061.50	0.36	0	-2194	15510	15380	15220	15090	14930	15445	15155	966	4570	5000	10980	10	1	19327672	2905	7.62	0.80	12	0.04	1972.00	18827.00	18990	20230221	-20.85	14700	20231031	2.24	15630	-3.84	20240102	15010	0.13	20240109	18990	-20.85	20230221	14700	2.24	20231031	0.30	N	006390	5000	966 억	68779	N	N	30	N	N
39	20240115	150218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15030	-220	5	-1.44	110452260	7331	213.11	15250	15250	15020	19820	10680	15250	15066.47	0.36	0	-2054	15510	15380	15220	15090	14930	15445	15155	966	4570	5000	10980	10	1	19327672	2905	7.62	0.80	12	0.04	1972.00	18827.00	18990	20230221	-20.85	14700	20231031	2.24	15630	-3.84	20240102	15010	0.13	20240109	18990	-20.85	20230221	14700	2.24	20231031	0.30	N	006390	5000	966 억	68779	N	N	4	N	N
40	20240115	140218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15070	-180	5	-1.18	79721070	5288	153.72	15250	15250	15020	19820	10680	15250	15075.85	0.36	0	-1774	15510	15380	15220	15090	14930	15445	15155	966	4570	5000	10980	10	1	19327672	2913	7.64	0.80	12	0.03	1972.00	18827.00	18990	20230221	-20.64	14700	20231031	2.52	15630	-3.58	20240102	15010	0.40	20240109	18990	-20.64	20230221	14700	2.52	20231031	0.30	N	006390	5000	966 억	68779	N	N	4	N	N
41	20240115	130217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15060	-190	5	-1.25	58969870	3910	113.66	15250	15250	15020	19820	10680	15250	15081.81	0.36	0	-1311	15510	15380	15220	15090	14930	15445	15155	966	4570	5000	10980	10	1	19327672	2911	7.64	0.80	12	0.02	1972.00	18827.00	18990	20230221	-20.70	14700	20231031	2.45	15630	-3.65	20240102	15010	0.33	20240109	18990	-20.70	20230221	14700	2.45	20231031	0.30	N	006390	5000	966 억	68779	N	N	4	N	N
42	20240115	120217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15060	-190	5	-1.25	50430700	3343	97.18	15250	15250	15020	19820	10680	15250	15085.46	0.36	0	-921	15510	15380	15220	15090	14930	15445	15155	966	4570	5000	10980	10	1	19327672	2911	7.64	0.80	12	0.02	1972.00	18827.00	18990	20230221	-20.70	14700	20231031	2.45	15630	-3.65	20240102	15010	0.33	20240109	18990	-20.70	20230221	14700	2.45	20231031	0.30	N	006390	5000	966 억	68779	N	N	4	N	N
43	20240115	110216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15080	-170	5	-1.11	30062590	1991	57.88	15250	15250	15020	19820	10680	15250	15099.24	0.36	0	-436	15510	15380	15220	15090	14930	15445	15155	966	4570	5000	10980	10	1	19327672	2915	7.65	0.80	12	0.01	1972.00	18827.00	18990	20230221	-20.59	14700	20231031	2.59	15630	-3.52	20240102	15010	0.47	20240109	18990	-20.59	20230221	14700	2.59	20231031	0.30	N	006390	5000	966 억	68779	N	N	4	N	N
44	20240115	100216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15110	-140	5	-0.92	15089860	999	29.04	15250	15250	15020	19820	10680	15250	15104.96	0.36	0	-34	15510	15380	15220	15090	14930	15445	15155	966	4570	5000	10980	10	1	19327672	2920	7.66	0.80	12	0.01	1972.00	18827.00	18990	20230221	-20.43	14700	20231031	2.79	15630	-3.33	20240102	15010	0.67	20240109	18990	-20.43	20230221	14700	2.79	20231031	0.30	N	006390	5000	966 억	68779	N	N	4	N	N
45	20240115	090217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15020	-230	5	-1.51	2052680	136	3.95	15250	15250	15020	19820	10680	15250	15093.24	0.36	0	0	15510	15380	15220	15090	14930	15445	15155	966	4570	5000	10980	10	1	19327672	2903	7.62	0.80	12	0.00	1972.00	18827.00	18990	20230221	-20.91	14700	20231031	2.18	15630	-3.90	20240102	15010	0.07	20240109	18990	-20.91	20230221	14700	2.18	20231031	0.30	N	006390	5000	966 억	68779	N	N	4	N	N
46	20240112	160217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15250	10	2	0.07	52423180	3440	94.40	15240	15350	15060	19810	10670	15240	15239.30	0.35	0	192	15400	15320	15260	15180	15120	15290	15150	966	4570	5000	10970	10	1	19327672	2947	7.73	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.69	14700	20231031	3.74	15630	-2.43	20240102	15010	1.60	20240109	18990	-19.69	20230221	14700	3.74	20231031	0.30	N	006390	5000	966 억	68589	N	N	4	N	N
47	20240112	150217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15210	-30	5	-0.20	44591100	2926	80.30	15240	15350	15060	19810	10670	15240	15239.61	0.35	0	164	15400	15320	15260	15180	15120	15290	15150	966	4570	5000	10970	10	1	19327672	2940	7.71	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.91	14700	20231031	3.47	15630	-2.69	20240102	15010	1.33	20240109	18990	-19.91	20230221	14700	3.47	20231031	0.30	N	006390	5000	966 억	68589	N	N	38	N	N
48	20240112	140217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15200	-40	5	-0.26	43465360	2852	78.27	15240	15350	15060	19810	10670	15240	15240.31	0.35	0	125	15400	15320	15260	15180	15120	15290	15150	966	4570	5000	10970	10	1	19327672	2938	7.71	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.96	14700	20231031	3.40	15630	-2.75	20240102	15010	1.27	20240109	18990	-19.96	20230221	14700	3.40	20231031	0.30	N	006390	5000	966 억	68589	N	N	38	N	N
49	20240112	130216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15200	-40	5	-0.26	38255390	2509	68.85	15240	15350	15060	19810	10670	15240	15247.27	0.35	0	146	15400	15320	15260	15180	15120	15290	15150	966	4570	5000	10970	10	1	19327672	2938	7.71	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.96	14700	20231031	3.40	15630	-2.75	20240102	15010	1.27	20240109	18990	-19.96	20230221	14700	3.40	20231031	0.30	N	006390	5000	966 억	68589	N	N	38	N	N
50	20240112	120216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15200	-40	5	-0.26	33622580	2204	60.48	15240	15350	15060	19810	10670	15240	15255.25	0.35	0	90	15400	15320	15260	15180	15120	15290	15150	966	4570	5000	10970	10	1	19327672	2938	7.71	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.96	14700	20231031	3.40	15630	-2.75	20240102	15010	1.27	20240109	18990	-19.96	20230221	14700	3.40	20231031	0.30	N	006390	5000	966 억	68589	N	N	38	N	N
51	20240112	110216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15230	-10	5	-0.07	22999140	1506	41.33	15240	15350	15060	19810	10670	15240	15271.67	0.35	0	-28	15400	15320	15260	15180	15120	15290	15150	966	4570	5000	10970	10	1	19327672	2944	7.72	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.80	14700	20231031	3.61	15630	-2.56	20240102	15010	1.47	20240109	18990	-19.80	20230221	14700	3.61	20231031	0.30	N	006390	5000	966 억	68589	N	N	38	N	N
52	20240112	100217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15250	10	2	0.07	19858870	1300	35.68	15240	15350	15060	19810	10670	15240	15276.05	0.35	0	-71	15400	15320	15260	15180	15120	15290	15150	966	4570	5000	10970	10	1	19327672	2947	7.73	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.69	14700	20231031	3.74	15630	-2.43	20240102	15010	1.60	20240109	18990	-19.69	20230221	14700	3.74	20231031	0.30	N	006390	5000	966 억	68589	N	N	38	N	N
53	20240112	090217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15240	0	3	0.00	1844040	121	3.32	15240	15240	15240	19810	10670	15240	15240.00	0.35	0	-15	15400	15320	15260	15180	15120	15290	15150	966	4570	5000	10970	10	1	19327672	2946	7.73	0.81	12	0.00	1972.00	18827.00	18990	20230221	-19.75	14700	20231031	3.67	15630	-2.50	20240102	15010	1.53	20240109	18990	-19.75	20230221	14700	3.67	20231031	0.30	N	006390	5000	966 억	68589	N	N	38	N	N
54	20240111	160216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15240	100	2	0.66	55527060	3644	63.04	15340	15340	15200	19680	10600	15140	15237.94	0.36	0	-128	15473	15306	15183	15016	14893	15390	15100	966	4540	5000	10900	10	1	19327672	2946	7.73	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.75	14700	20231031	3.67	15630	-2.50	20240102	15010	1.53	20240109	18990	-19.75	20230221	14700	3.67	20231031	0.30	N	006390	5000	966 억	68747	N	N	38	N	N
55	20240111	150217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15220	80	2	0.53	49450120	3245	56.14	15340	15340	15200	19680	10600	15140	15238.87	0.36	0	-138	15473	15306	15183	15016	14893	15390	15100	966	4540	5000	10900	10	1	19327672	2942	7.72	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.85	14700	20231031	3.54	15630	-2.62	20240102	15010	1.40	20240109	18990	-19.85	20230221	14700	3.54	20231031	0.30	N	006390	5000	966 억	68747	N	N	22	N	N
56	20240111	140216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15210	70	2	0.46	47242610	3100	53.63	15340	15340	15200	19680	10600	15140	15239.55	0.36	0	-111	15473	15306	15183	15016	14893	15390	15100	966	4540	5000	10900	10	1	19327672	2940	7.71	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.91	14700	20231031	3.47	15630	-2.69	20240102	15010	1.33	20240109	18990	-19.91	20230221	14700	3.47	20231031	0.30	N	006390	5000	966 억	68747	N	N	22	N	N
57	20240111	130216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15220	80	2	0.53	43178930	2833	49.01	15340	15340	15200	19680	10600	15140	15241.42	0.36	0	-72	15473	15306	15183	15016	14893	15390	15100	966	4540	5000	10900	10	1	19327672	2942	7.72	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.85	14700	20231031	3.54	15630	-2.62	20240102	15010	1.40	20240109	18990	-19.85	20230221	14700	3.54	20231031	0.30	N	006390	5000	966 억	68747	N	N	22	N	N
58	20240111	120216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15230	90	2	0.59	41915050	2750	47.58	15340	15340	15200	19680	10600	15140	15241.84	0.36	0	-51	15473	15306	15183	15016	14893	15390	15100	966	4540	5000	10900	10	1	19327672	2944	7.72	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.80	14700	20231031	3.61	15630	-2.56	20240102	15010	1.47	20240109	18990	-19.80	20230221	14700	3.61	20231031	0.30	N	006390	5000	966 억	68747	N	N	22	N	N
59	20240111	110216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15240	100	2	0.66	38535570	2528	43.74	15340	15340	15200	19680	10600	15140	15243.50	0.36	0	-27	15473	15306	15183	15016	14893	15390	15100	966	4540	5000	10900	10	1	19327672	2946	7.73	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.75	14700	20231031	3.67	15630	-2.50	20240102	15010	1.53	20240109	18990	-19.75	20230221	14700	3.67	20231031	0.30	N	006390	5000	966 억	68747	N	N	22	N	N
60	20240111	100216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15240	100	2	0.66	32246870	2115	36.59	15340	15340	15200	19680	10600	15140	15246.75	0.36	0	18	15473	15306	15183	15016	14893	15390	15100	966	4540	5000	10900	10	1	19327672	2946	7.73	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.75	14700	20231031	3.67	15630	-2.50	20240102	15010	1.53	20240109	18990	-19.75	20230221	14700	3.67	20231031	0.30	N	006390	5000	966 억	68747	N	N	22	N	N
61	20240111	090216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15330	190	2	1.25	505920	33	0.57	15340	15340	15330	19680	10600	15140	15330.91	0.36	0	0	15473	15306	15183	15016	14893	15390	15100	966	4540	5000	10900	10	1	19327672	2963	7.77	0.81	12	0.00	1972.00	18827.00	18990	20230221	-19.27	14700	20231031	4.29	15630	-1.92	20240102	15010	2.13	20240109	18990	-19.27	20230221	14700	4.29	20231031	0.30	N	006390	5000	966 억	68747	N	N	22	N	N
62	20240110	160215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15140	50	2	0.33	87869510	5780	112.23	15090	15350	15060	19610	10570	15090	15202.34	0.36	0	-725	15143	15116	15063	15036	14983	15130	15050	966	4520	5000	10860	10	1	19327672	2926	7.68	0.80	12	0.03	1972.00	18827.00	18990	20230221	-20.27	14700	20231031	2.99	15630	-3.13	20240102	15010	0.87	20240109	18990	-20.27	20230221	14700	2.99	20231031	0.30	N	006390	5000	966 억	69471	N	N	22	N	N
63	20240110	150215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15140	50	2	0.33	86143510	5666	110.02	15090	15350	15060	19610	10570	15090	15203.58	0.36	0	-659	15143	15116	15063	15036	14983	15130	15050	966	4520	5000	10860	10	1	19327672	2926	7.68	0.80	12	0.03	1972.00	18827.00	18990	20230221	-20.27	14700	20231031	2.99	15630	-3.13	20240102	15010	0.87	20240109	18990	-20.27	20230221	14700	2.99	20231031	0.30	N	006390	5000	966 억	69471	N	N	5	N	N
64	20240110	140216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15260	170	2	1.13	47762830	3139	60.95	15090	15350	15060	19610	10570	15090	15215.94	0.36	0	-545	15143	15116	15063	15036	14983	15130	15050	966	4520	5000	10860	10	1	19327672	2949	7.74	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.64	14700	20231031	3.81	15630	-2.37	20240102	15010	1.67	20240109	18990	-19.64	20230221	14700	3.81	20231031	0.30	N	006390	5000	966 억	69471	N	N	5	N	N
65	20240110	130216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15270	180	2	1.19	40020300	2632	51.11	15090	15350	15060	19610	10570	15090	15205.28	0.36	0	-476	15143	15116	15063	15036	14983	15130	15050	966	4520	5000	10860	10	1	19327672	2951	7.74	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.59	14700	20231031	3.88	15630	-2.30	20240102	15010	1.73	20240109	18990	-19.59	20230221	14700	3.88	20231031	0.30	N	006390	5000	966 억	69471	N	N	5	N	N
66	20240110	120216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15290	200	2	1.33	33037300	2175	42.23	15090	15350	15060	19610	10570	15090	15189.56	0.36	0	-417	15143	15116	15063	15036	14983	15130	15050	966	4520	5000	10860	10	1	19327672	2955	7.75	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.48	14700	20231031	4.01	15630	-2.18	20240102	15010	1.87	20240109	18990	-19.48	20230221	14700	4.01	20231031	0.30	N	006390	5000	966 억	69471	N	N	5	N	N
67	20240110	110215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15110	20	2	0.13	11723710	777	15.09	15090	15120	15060	19610	10570	15090	15088.43	0.36	0	53	15143	15116	15063	15036	14983	15130	15050	966	4520	5000	10860	10	1	19327672	2920	7.66	0.80	12	0.00	1972.00	18827.00	18990	20230221	-20.43	14700	20231031	2.79	15630	-3.33	20240102	15010	0.67	20240109	18990	-20.43	20230221	14700	2.79	20231031	0.30	N	006390	5000	966 억	69471	N	N	5	N	N
68	20240110	100215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15110	20	2	0.13	10666110	707	13.73	15090	15120	15060	19610	10570	15090	15086.44	0.36	0	69	15143	15116	15063	15036	14983	15130	15050	966	4520	5000	10860	10	1	19327672	2920	7.66	0.80	12	0.00	1972.00	18827.00	18990	20230221	-20.43	14700	20231031	2.79	15630	-3.33	20240102	15010	0.67	20240109	18990	-20.43	20230221	14700	2.79	20231031	0.30	N	006390	5000	966 억	69471	N	N	5	N	N
69	20240110	090215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15090	0	3	0.00	181080	12	0.23	15090	15090	15090	19610	10570	15090	15090.00	0.36	0	9	15143	15116	15063	15036	14983	15130	15050	966	4520	5000	10860	10	1	19327672	2917	7.65	0.80	12	0.00	1972.00	18827.00	18990	20230221	-20.54	14700	20231031	2.65	15630	-3.45	20240102	15010	0.53	20240109	18990	-20.54	20230221	14700	2.65	20231031	0.30	N	006390	5000	966 억	69471	N	N	5	N	N
70	20240109	160215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15090	40	2	0.27	77492580	5150	55.33	15050	15090	15010	19560	10540	15050	15047.05	0.36	0	-893	15603	15326	15173	14896	14743	15465	15035	966	4510	5000	10830	10	1	19327672	2917	7.65	0.80	12	0.03	1972.00	18827.00	18990	20230221	-20.54	14700	20231031	2.65	15630	-3.45	20240102	15010	0.53	20240109	18990	-20.54	20230221	14700	2.65	20231031	0.32	N	006390	5000	966 억	69569	N	N	5	N	N
71	20240109	150216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15050	0	3	0.00	68739120	4569	49.09	15050	15090	15010	19560	10540	15050	15044.67	0.36	0	-824	15603	15326	15173	14896	14743	15465	15035	966	4510	5000	10830	10	1	19327672	2909	7.63	0.80	12	0.02	1972.00	18827.00	18990	20230221	-20.75	14700	20231031	2.38	15630	-3.71	20240102	15010	0.27	20240109	18990	-20.75	20230221	14700	2.38	20231031	0.32	N	006390	5000	966 억	69569	N	N	77	N	N
72	20240109	140215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15040	-10	5	-0.07	63247070	4204	45.17	15050	15090	15010	19560	10540	15050	15044.50	0.36	0	-684	15603	15326	15173	14896	14743	15465	15035	966	4510	5000	10830	10	1	19327672	2907	7.63	0.80	12	0.02	1972.00	18827.00	18990	20230221	-20.80	14700	20231031	2.31	15630	-3.77	20240102	15010	0.20	20240109	18990	-20.80	20230221	14700	2.31	20231031	0.32	N	006390	5000	966 억	69569	N	N	77	N	N
73	20240109	130215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15060	10	2	0.07	46981890	3123	33.55	15050	15090	15010	19560	10540	15050	15043.83	0.36	0	-434	15603	15326	15173	14896	14743	15465	15035	966	4510	5000	10830	10	1	19327672	2911	7.64	0.80	12	0.02	1972.00	18827.00	18990	20230221	-20.70	14700	20231031	2.45	15630	-3.65	20240102	15010	0.33	20240109	18990	-20.70	20230221	14700	2.45	20231031	0.32	N	006390	5000	966 억	69569	N	N	77	N	N
74	20240109	120216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15050	0	3	0.00	41577900	2764	29.69	15050	15090	15010	19560	10540	15050	15042.66	0.36	0	-269	15603	15326	15173	14896	14743	15465	15035	966	4510	5000	10830	10	1	19327672	2909	7.63	0.80	12	0.01	1972.00	18827.00	18990	20230221	-20.75	14700	20231031	2.38	15630	-3.71	20240102	15010	0.27	20240109	18990	-20.75	20230221	14700	2.38	20231031	0.32	N	006390	5000	966 억	69569	N	N	77	N	N
75	20240109	110215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15050	0	3	0.00	36566920	2431	26.12	15050	15090	15010	19560	10540	15050	15041.93	0.36	0	-87	15603	15326	15173	14896	14743	15465	15035	966	4510	5000	10830	10	1	19327672	2909	7.63	0.80	12	0.01	1972.00	18827.00	18990	20230221	-20.75	14700	20231031	2.38	15630	-3.71	20240102	15010	0.27	20240109	18990	-20.75	20230221	14700	2.38	20231031	0.32	N	006390	5000	966 억	69569	N	N	77	N	N
76	20240109	100215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15040	-10	5	-0.07	24986410	1661	17.84	15050	15090	15010	19560	10540	15050	15042.99	0.36	0	186	15603	15326	15173	14896	14743	15465	15035	966	4510	5000	10830	10	1	19327672	2907	7.63	0.80	12	0.01	1972.00	18827.00	18990	20230221	-20.80	14700	20231031	2.31	15630	-3.77	20240102	15010	0.20	20240109	18990	-20.80	20230221	14700	2.31	20231031	0.32	N	006390	5000	966 억	69569	N	N	77	N	N
77	20240109	090215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15050	0	3	0.00	5237400	348	3.74	15050	15050	15050	19560	10540	15050	15050.00	0.36	0	0	15603	15326	15173	14896	14743	15465	15035	966	4510	5000	10830	10	1	19327672	2909	7.63	0.80	12	0.00	1972.00	18827.00	18990	20230221	-20.75	14700	20231031	2.38	15630	-3.71	20240102	15020	0.20	20240108	18990	-20.75	20230221	14700	2.38	20231031	0.32	N	006390	5000	966 억	69569	N	N	77	N	N
78	20240108	160215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15050	-20	5	-0.13	140444430	9308	115.74	15030	15450	15020	19590	10550	15070	15088.57	0.37	-897	-1214	15476	15272	15166	14962	14856	15220	14910	966	4520	5000	10850	10	1	19327672	2909	7.63	0.80	12	0.05	1972.00	18827.00	18990	20230221	-20.75	14700	20231031	2.38	15630	-3.71	20240102	15020	0.20	20240108	18990	-20.75	20230221	14700	2.38	20231031	0.32	N	006390	5000	966 억	70619	N	N	77	N	N
79	20240108	150215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15070	0	3	0.00	115526900	7659	95.24	15030	15450	15020	19590	10550	15070	15083.81	0.37	-897	-685	15476	15272	15166	14962	14856	15220	14910	966	4520	5000	10850	10	1	19327672	2913	7.64	0.80	12	0.04	1972.00	18827.00	18990	20230221	-20.64	14700	20231031	2.52	15630	-3.58	20240102	15020	0.33	20240108	18990	-20.64	20230221	14700	2.52	20231031	0.32	N	006390	5000	966 억	70619	N	N	85	N	N
80	20240108	140215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15030	-40	5	-0.27	110096570	7298	90.75	15030	15450	15020	19590	10550	15070	15085.86	0.37	-897	-613	15476	15272	15166	14962	14856	15220	14910	966	4520	5000	10850	10	1	19327672	2905	7.62	0.80	12	0.04	1972.00	18827.00	18990	20230221	-20.85	14700	20231031	2.24	15630	-3.84	20240102	15020	0.07	20240108	18990	-20.85	20230221	14700	2.24	20231031	0.32	N	006390	5000	966 억	70619	N	N	85	N	N
81	20240108	130214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15060	-10	5	-0.07	77589020	5137	63.88	15030	15450	15020	19590	10550	15070	15103.96	0.37	-897	-529	15476	15272	15166	14962	14856	15220	14910	966	4520	5000	10850	10	1	19327672	2911	7.64	0.80	12	0.03	1972.00	18827.00	18990	20230221	-20.70	14700	20231031	2.45	15630	-3.65	20240102	15020	0.27	20240108	18990	-20.70	20230221	14700	2.45	20231031	0.32	N	006390	5000	966 억	70619	N	N	85	N	N
82	20240108	120216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15070	0	3	0.00	53994640	3574	44.44	15030	15450	15020	19590	10550	15070	15107.62	0.37	-897	70	15476	15272	15166	14962	14856	15220	14910	966	4520	5000	10850	10	1	19327672	2913	7.64	0.80	12	0.02	1972.00	18827.00	18990	20230221	-20.64	14700	20231031	2.52	15630	-3.58	20240102	15020	0.33	20240108	18990	-20.64	20230221	14700	2.52	20231031	0.32	N	006390	5000	966 억	70619	N	N	85	N	N
83	20240108	110215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15060	-10	5	-0.07	43358670	2868	35.66	15030	15450	15020	19590	10550	15070	15118.09	0.37	-897	187	15476	15272	15166	14962	14856	15220	14910	966	4520	5000	10850	10	1	19327672	2911	7.64	0.80	12	0.01	1972.00	18827.00	18990	20230221	-20.70	14700	20231031	2.45	15630	-3.65	20240102	15020	0.27	20240108	18990	-20.70	20230221	14700	2.45	20231031	0.32	N	006390	5000	966 억	70619	N	N	85	N	N
84	20240108	100217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15070	0	3	0.00	30475850	2013	25.03	15030	15450	15020	19590	10550	15070	15139.52	0.37	-897	216	15476	15272	15166	14962	14856	15220	14910	966	4520	5000	10850	10	1	19327672	2913	7.64	0.80	12	0.01	1972.00	18827.00	18990	20230221	-20.64	14700	20231031	2.52	15630	-3.58	20240102	15020	0.33	20240108	18990	-20.64	20230221	14700	2.52	20231031	0.32	N	006390	5000	966 억	70619	N	N	85	N	N
85	20240108	090215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15110	40	2	0.27	1593550	106	1.32	15030	15110	15030	19590	10550	15070	15033.49	0.37	-897	1	15476	15272	15166	14962	14856	15220	14910	966	4520	5000	10850	10	1	19327672	2920	7.66	0.80	12	0.00	1972.00	18827.00	18990	20230221	-20.43	14700	20231031	2.79	15630	-3.33	20240102	15030	0.53	20240108	18990	-20.43	20230221	14700	2.79	20231031	0.32	N	006390	5000	966 억	70619	N	N	85	N	N
86	20240105	160215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15070	-180	5	-1.18	122056620	8039	119.40	15300	15370	15060	19820	10680	15250	15183.06	0.37	0	-819	15443	15346	15293	15196	15143	15320	15170	966	4570	5000	10980	10	1	19327672	2913	7.64	0.80	12	0.04	1972.00	18827.00	18990	20230221	-20.64	14700	20231031	2.52	15630	-3.58	20240102	15060	0.07	20240105	18990	-20.64	20230221	14700	2.52	20231031	0.32	N	006390	5000	966 억	72348	N	N	85	N	N
87	20240105	150215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15100	-150	5	-0.98	110145490	7249	107.66	15300	15370	15100	19820	10680	15250	15194.58	0.37	0	-812	15443	15346	15293	15196	15143	15320	15170	966	4570	5000	10980	10	1	19327672	2918	7.66	0.80	12	0.04	1972.00	18827.00	18990	20230221	-20.48	14700	20231031	2.72	15630	-3.39	20240102	15100	0.00	20240105	18990	-20.48	20230221	14700	2.72	20231031	0.32	N	006390	5000	966 억	72348	N	N	97	N	N
88	20240105	140215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15110	-140	5	-0.92	87499250	5751	85.42	15300	15370	15100	19820	10680	15250	15214.61	0.37	0	-704	15443	15346	15293	15196	15143	15320	15170	966	4570	5000	10980	10	1	19327672	2920	7.66	0.80	12	0.03	1972.00	18827.00	18990	20230221	-20.43	14700	20231031	2.79	15630	-3.33	20240102	15100	0.07	20240105	18990	-20.43	20230221	14700	2.79	20231031	0.32	N	006390	5000	966 억	72348	N	N	97	N	N
89	20240105	130215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15240	-10	5	-0.07	41178870	2697	40.06	15300	15370	15210	19820	10680	15250	15268.40	0.37	0	-224	15443	15346	15293	15196	15143	15320	15170	966	4570	5000	10980	10	1	19327672	2946	7.73	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.75	14700	20231031	3.67	15630	-2.50	20240102	15210	0.20	20240105	18990	-19.75	20230221	14700	3.67	20231031	0.32	N	006390	5000	966 억	72348	N	N	97	N	N
90	20240105	120215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15290	40	2	0.26	11586930	757	11.24	15300	15370	15250	19820	10680	15250	15306.38	0.37	0	-44	15443	15346	15293	15196	15143	15320	15170	966	4570	5000	10980	10	1	19327672	2955	7.75	0.81	12	0.00	1972.00	18827.00	18990	20230221	-19.48	14700	20231031	4.01	15630	-2.18	20240102	15240	0.33	20240104	18990	-19.48	20230221	14700	4.01	20231031	0.32	N	006390	5000	966 억	72348	N	N	97	N	N
91	20240105	110214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15310	60	2	0.39	8589860	561	8.33	15300	15370	15250	19820	10680	15250	15311.69	0.37	0	-24	15443	15346	15293	15196	15143	15320	15170	966	4570	5000	10980	10	1	19327672	2959	7.76	0.81	12	0.00	1972.00	18827.00	18990	20230221	-19.38	14700	20231031	4.15	15630	-2.05	20240102	15240	0.46	20240104	18990	-19.38	20230221	14700	4.15	20231031	0.32	N	006390	5000	966 억	72348	N	N	97	N	N
92	20240105	100215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15350	100	2	0.66	6734820	440	6.53	15300	15370	15250	19820	10680	15250	15306.41	0.37	0	-12	15443	15346	15293	15196	15143	15320	15170	966	4570	5000	10980	10	1	19327672	2967	7.78	0.82	12	0.00	1972.00	18827.00	18990	20230221	-19.17	14700	20231031	4.42	15630	-1.79	20240102	15240	0.72	20240104	18990	-19.17	20230221	14700	4.42	20231031	0.32	N	006390	5000	966 억	72348	N	N	97	N	N
93	20240105	090215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15300	50	2	0.33	214200	14	0.21	15300	15300	15300	19820	10680	15250	15300.00	0.37	0	-13	15443	15346	15293	15196	15143	15320	15170	966	4570	5000	10980	10	1	19327672	2957	7.76	0.81	12	0.00	1972.00	18827.00	18990	20230221	-19.43	14700	20231031	4.08	15630	-2.11	20240102	15240	0.39	20240104	18990	-19.43	20230221	14700	4.08	20231031	0.32	N	006390	5000	966 억	72348	N	N	97	N	N
94	20240104	160213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15250	-100	5	-0.65	103014810	6733	118.73	15390	15390	15240	19950	10750	15350	15300.06	0.38	0	-184	15523	15436	15383	15296	15243	15410	15270	966	4600	5000	11050	10	1	19327672	2947	7.73	0.81	12	0.03	1972.00	18827.00	18990	20230221	-19.69	14700	20231031	3.74	15630	-2.43	20240102	15240	0.07	20240104	18990	-19.69	20230221	14700	3.74	20231031	0.32	N	006390	5000	966 억	72487	N	N	97	N	N
95	20240104	150215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15260	-90	5	-0.59	96897920	6332	111.66	15390	15390	15250	19950	10750	15350	15302.89	0.38	0	-158	15523	15436	15383	15296	15243	15410	15270	966	4600	5000	11050	10	1	19327672	2949	7.74	0.81	12	0.03	1972.00	18827.00	18990	20230221	-19.64	14700	20231031	3.81	15630	-2.37	20240102	15250	0.07	20240104	18990	-19.64	20230221	14700	3.81	20231031	0.32	N	006390	5000	966 억	72487	N	N	198	N	N
96	20240104	140214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15280	-70	5	-0.46	59233700	3865	68.15	15390	15390	15280	19950	10750	15350	15325.67	0.38	0	-61	15523	15436	15383	15296	15243	15410	15270	966	4600	5000	11050	10	1	19327672	2953	7.75	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.54	14700	20231031	3.95	15630	-2.24	20240102	15280	0.00	20240104	18990	-19.54	20230221	14700	3.95	20231031	0.32	N	006390	5000	966 억	72487	N	N	198	N	N
97	20240104	130214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15300	-50	5	-0.33	51040750	3329	58.70	15390	15390	15280	19950	10750	15350	15332.16	0.38	0	-47	15523	15436	15383	15296	15243	15410	15270	966	4600	5000	11050	10	1	19327672	2957	7.76	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.43	14700	20231031	4.08	15630	-2.11	20240102	15280	0.13	20240104	18990	-19.43	20230221	14700	4.08	20231031	0.32	N	006390	5000	966 억	72487	N	N	198	N	N
98	20240104	120214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15280	-70	5	-0.46	48409830	3157	55.67	15390	15390	15280	19950	10750	15350	15334.12	0.38	0	33	15523	15436	15383	15296	15243	15410	15270	966	4600	5000	11050	10	1	19327672	2953	7.75	0.81	12	0.02	1972.00	18827.00	18990	20230221	-19.54	14700	20231031	3.95	15630	-2.24	20240102	15280	0.00	20240104	18990	-19.54	20230221	14700	3.95	20231031	0.32	N	006390	5000	966 억	72487	N	N	198	N	N
99	20240104	110213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15340	-10	5	-0.07	23159640	1509	26.61	15390	15390	15340	19950	10750	15350	15347.67	0.38	0	83	15523	15436	15383	15296	15243	15410	15270	966	4600	5000	11050	10	1	19327672	2965	7.78	0.81	12	0.01	1972.00	18827.00	18990	20230221	-19.22	14700	20231031	4.35	15630	-1.86	20240102	15330	0.07	20240103	18990	-19.22	20230221	14700	4.35	20231031	0.32	N	006390	5000	966 억	72487	N	N	198	N	N
100	20240104	100214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15350	0	3	0.00	13571290	884	15.59	15390	15390	15340	19950	10750	15350	15352.14	0.38	0	-18	15523	15436	15383	15296	15243	15410	15270	966	4600	5000	11050	10	1	19327672	2967	7.78	0.82	12	0.00	1972.00	18827.00	18990	20230221	-19.17	14700	20231031	4.42	15630	-1.79	20240102	15330	0.13	20240103	18990	-19.17	20230221	14700	4.42	20231031	0.32	N	006390	5000	966 억	72487	N	N	198	N	N
101	20240104	090215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15350	0	3	0.00	1507400	98	1.73	15390	15390	15350	19950	10750	15350	15381.63	0.38	0	-26	15523	15436	15383	15296	15243	15410	15270	966	4600	5000	11050	10	1	19327672	2967	7.78	0.82	12	0.00	1972.00	18827.00	18990	20230221	-19.17	14700	20231031	4.42	15630	-1.79	20240102	15330	0.13	20240103	18990	-19.17	20230221	14700	4.42	20231031	0.32	N	006390	5000	966 억	72487	N	N	198	N	N
102	20240103	160213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15350	-40	5	-0.26	87116470	5671	52.65	15390	15470	15330	20000	10780	15390	15361.75	0.38	0	-1369	15716	15552	15466	15302	15216	15510	15260	966	4610	5000	11080	10	1	19327672	2967	7.78	0.82	12	0.03	1972.00	18827.00	19100	20221227	-19.63	14700	20231031	4.42	15630	-1.79	20240102	15330	0.13	20240103	18990	-19.17	20230221	14700	4.42	20231031	0.33	N	006390	5000	966 억	73243	N	N	198	N	N
103	20240103	150213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15360	-30	5	-0.19	76473170	4978	46.22	15390	15470	15330	20000	10780	15390	15362.23	0.38	0	-1275	15716	15552	15466	15302	15216	15510	15260	966	4610	5000	11080	10	1	19327672	2969	7.79	0.82	12	0.03	1972.00	18827.00	19100	20221227	-19.58	14700	20231031	4.49	15630	-1.73	20240102	15330	0.20	20240103	18990	-19.12	20230221	14700	4.49	20231031	0.33	N	006390	5000	966 억	73243	N	N	2	N	N
104	20240103	140211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15350	-40	5	-0.26	72724720	4734	43.95	15390	15470	15330	20000	10780	15390	15362.21	0.38	0	-1145	15716	15552	15466	15302	15216	15510	15260	966	4610	5000	11080	10	1	19327672	2967	7.78	0.82	12	0.02	1972.00	18827.00	19100	20221227	-19.63	14700	20231031	4.42	15630	-1.79	20240102	15330	0.13	20240103	18990	-19.17	20230221	14700	4.42	20231031	0.33	N	006390	5000	966 억	73243	N	N	2	N	N
105	20240103	130213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15400	10	2	0.06	66285480	4315	40.06	15390	15470	15330	20000	10780	15390	15361.64	0.38	0	-1068	15716	15552	15466	15302	15216	15510	15260	966	4610	5000	11080	10	1	19327672	2976	7.81	0.82	12	0.02	1972.00	18827.00	19100	20221227	-19.37	14700	20231031	4.76	15630	-1.47	20240102	15330	0.46	20240103	18990	-18.90	20230221	14700	4.76	20231031	0.33	N	006390	5000	966 억	73243	N	N	2	N	N
106	20240103	120215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15350	-40	5	-0.26	62718650	4083	37.91	15390	15470	15330	20000	10780	15390	15360.92	0.38	0	-1000	15716	15552	15466	15302	15216	15510	15260	966	4610	5000	11080	10	1	19327672	2967	7.78	0.82	12	0.02	1972.00	18827.00	19100	20221227	-19.63	14700	20231031	4.42	15630	-1.79	20240102	15330	0.13	20240103	18990	-19.17	20230221	14700	4.42	20231031	0.33	N	006390	5000	966 억	73243	N	N	2	N	N
107	20240103	110214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15350	-40	5	-0.26	38517110	2507	23.28	15390	15470	15330	20000	10780	15390	15363.83	0.38	0	-914	15716	15552	15466	15302	15216	15510	15260	966	4610	5000	11080	10	1	19327672	2967	7.78	0.82	12	0.01	1972.00	18827.00	19100	20221227	-19.63	14700	20231031	4.42	15630	-1.79	20240102	15330	0.13	20240103	18990	-19.17	20230221	14700	4.42	20231031	0.33	N	006390	5000	966 억	73243	N	N	2	N	N
108	20240103	100213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15340	-50	5	-0.32	24157470	1571	14.59	15390	15470	15330	20000	10780	15390	15377.13	0.38	0	-817	15716	15552	15466	15302	15216	15510	15260	966	4610	5000	11080	10	1	19327672	2965	7.78	0.81	12	0.01	1972.00	18827.00	19100	20221227	-19.69	14700	20231031	4.35	15630	-1.86	20240102	15330	0.07	20240103	18990	-19.22	20230221	14700	4.35	20231031	0.33	N	006390	5000	966 억	73243	N	N	2	N	N
109	20240103	090213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15390	0	3	0.00	169290	11	0.10	15390	15390	15390	20000	10780	15390	15390.00	0.38	0	0	15716	15552	15466	15302	15216	15510	15260	966	4610	5000	11080	10	1	19327672	2975	7.80	0.82	12	0.00	1972.00	18827.00	19100	20221227	-19.42	14700	20231031	4.69	15630	-1.54	20240102	15380	0.07	20240102	18990	-18.96	20230221	14700	4.69	20231031	0.33	N	006390	5000	966 억	73243	N	N	2	N	N
110	20240102	160213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15390	-260	5	-1.66	165770400	10735	348.88	15630	15630	15380	20300	10960	15650	15442.07	0.38	0	-1609	15856	15752	15626	15522	15396	15805	15575	966	4650	5000	11260	10	1	19327672	2975	7.80	0.82	12	0.06	1972.00	18827.00	19100	20221227	-19.42	14700	20231031	4.69	15630	-1.54	20240102	15380	0.07	20240102	18990	-18.96	20230221	14700	4.69	20231031	0.33	N	006390	5000	966 억	74406	N	N	2	N	N
111	20240102	150213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15400	-250	5	-1.60	157690060	10210	331.82	15630	15630	15380	20300	10960	15650	15444.67	0.38	0	-1574	15856	15752	15626	15522	15396	15805	15575	966	4650	5000	11260	10	1	19327672	2976	7.81	0.82	12	0.05	1972.00	18827.00	19100	20221227	-19.37	14700	20231031	4.76	15630	-1.47	20240102	15380	0.13	20240102	18990	-18.90	20230221	14700	4.76	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
112	20240102	140213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15440	-210	5	-1.34	127093770	8223	267.24	15630	15630	15400	20300	10960	15650	15455.89	0.38	0	-1520	15856	15752	15626	15522	15396	15805	15575	966	4650	5000	11260	10	1	19327672	2984	7.83	0.82	12	0.04	1972.00	18827.00	19100	20221227	-19.16	14700	20231031	5.03	15630	-1.22	20240102	15400	0.26	20240102	18990	-18.69	20230221	14700	5.03	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
113	20240102	130213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15410	-240	5	-1.53	106292730	6875	223.43	15630	15630	15400	20300	10960	15650	15460.76	0.38	0	-1073	15856	15752	15626	15522	15396	15805	15575	966	4650	5000	11260	10	1	19327672	2978	7.81	0.82	12	0.04	1972.00	18827.00	19100	20221227	-19.32	14700	20231031	4.83	15630	-1.41	20240102	15400	0.06	20240102	18990	-18.85	20230221	14700	4.83	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
114	20240102	120213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15420	-230	5	-1.47	72520840	4684	152.23	15630	15630	15410	20300	10960	15650	15482.67	0.38	0	-831	15856	15752	15626	15522	15396	15805	15575	966	4650	5000	11260	10	1	19327672	2980	7.82	0.82	12	0.02	1972.00	18827.00	19100	20221227	-19.27	14700	20231031	4.90	15630	-1.34	20240102	15410	0.06	20240102	18990	-18.80	20230221	14700	4.90	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
115	20240102	110213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15450	-200	5	-1.28	42123140	2715	88.24	15630	15630	15450	20300	10960	15650	15514.97	0.38	0	-537	15856	15752	15626	15522	15396	15805	15575	966	4650	5000	11260	10	1	19327672	2986	7.83	0.82	12	0.01	1972.00	18827.00	19100	20221227	-19.11	14700	20231031	5.10	15630	-1.15	20240102	15450	0.00	20240102	18990	-18.64	20230221	14700	5.10	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
116	20240102	100211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15610	-40	5	-0.26	1672290	107	3.48	15630	15630	15610	20300	10960	15650	15628.88	0.38	0	-12	15856	15752	15626	15522	15396	15805	15575	966	4650	5000	11260	10	1	19327672	3017	7.92	0.83	12	0.00	1972.00	18827.00	19100	20221227	-18.27	14700	20231031	6.19	15630	-0.13	20240102	15610	0.00	20240102	18990	-17.80	20230221	14700	6.19	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N
117	20240102	090209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15650	0	3	0.00	0	0	0.00	0	0	0	20300	10960	15650	0.00	0.38	0	0	15856	15752	15626	15522	15396	15805	15575	966	4650	5000	11260	10	1	19327672	3025	7.94	0.83	12	0.00	1972.00	18827.00	19100	20221227	-18.06	14700	20231031	6.46	0	0.00	0	0	0.00	0	18990	-17.59	20230221	14700	6.46	20231031	0.33	N	006390	5000	966 억	74406	N	N	3	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History