KissMeData/006390/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 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	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	20240430	160224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14990	70	2	0.47	52135110	3481	70.00	14920	15000	14830	19390	10450	14920	14976.84	0.32	354	15040	14980	14890	14830	14740	15010	14860	966	4470	5000	11040	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	61548	N	N	1	N	N
3	20240430	150224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15000	80	2	0.54	48431770	3234	65.03	14920	15000	14830	19390	10450	14920	14975.81	0.32	408	15040	14980	14890	14830	14740	15010	14860	966	4470	5000	11040	10	1	19327672	2899	8.27	0.74	12	0.02	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	61548	N	N	1	N	N
4	20240430	140224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14980	60	2	0.40	38154330	2548	51.24	14920	15000	14830	19390	10450	14920	14974.23	0.32	358	15040	14980	14890	14830	14740	15010	14860	966	4470	5000	11040	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	0.26	N	006390	5000	966 억	61548	N	N	1	N	N
5	20240430	130224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14980	60	2	0.40	29147360	1947	39.15	14920	15000	14830	19390	10450	14920	14970.40	0.32	111	15040	14980	14890	14830	14740	15010	14860	966	4470	5000	11040	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	0.26	N	006390	5000	966 억	61548	N	N	1	N	N
6	20240430	120224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14990	70	2	0.47	20621160	1378	27.71	14920	15000	14830	19390	10450	14920	14964.56	0.32	111	15040	14980	14890	14830	14740	15010	14860	966	4470	5000	11040	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	61548	N	N	1	N	N
7	20240430	110223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14990	70	2	0.47	18223840	1218	24.49	14920	15000	14830	19390	10450	14920	14962.10	0.32	98	15040	14980	14890	14830	14740	15010	14860	966	4470	5000	11040	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	61548	N	N	1	N	N
8	20240430	100221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14990	70	2	0.47	5372720	359	7.22	14920	15000	14830	19390	10450	14920	14965.79	0.32	98	15040	14980	14890	14830	14740	15010	14860	966	4470	5000	11040	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	61548	N	N	1	N	N
9	20240430	090229	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14940	20	2	0.13	924620	62	1.25	14920	14940	14830	19390	10450	14920	14913.23	0.32	-3	15040	14980	14890	14830	14740	15010	14860	966	4470	5000	11040	10	1	19327672	2888	8.24	0.74	12	0.00	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	61548	N	N	1	N	N
10	20240429	160222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14920	50	2	0.34	73934610	4967	109.33	14870	14950	14800	19330	10410	14870	14884.90	0.32	446	14976	14922	14876	14822	14776	14900	14800	966	4460	5000	11000	10	1	19327672	2884	8.22	0.74	12	0.03	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	61115	N	N	1	N	N
11	20240429	150223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14930	60	2	0.40	66996790	4502	99.10	14870	14950	14800	19330	10410	14870	14881.56	0.32	447	14976	14922	14876	14822	14776	14900	14800	966	4460	5000	11000	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	61115	N	N	0	N	N
12	20240429	140222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14910	40	2	0.27	62934790	4230	93.11	14870	14950	14800	19330	10410	14870	14878.20	0.32	347	14976	14922	14876	14822	14776	14900	14800	966	4460	5000	11000	10	1	19327672	2882	8.22	0.74	12	0.02	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	61115	N	N	0	N	N
13	20240429	130223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14950	80	2	0.54	57196190	3845	84.64	14870	14950	14800	19330	10410	14870	14875.47	0.32	347	14976	14922	14876	14822	14776	14900	14800	966	4460	5000	11000	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	61115	N	N	0	N	N
14	20240429	120223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14890	20	2	0.13	45834870	3083	67.86	14870	14950	14800	19330	10410	14870	14866.97	0.32	301	14976	14922	14876	14822	14776	14900	14800	966	4460	5000	11000	10	1	19327672	2878	8.21	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.92	14640	20240417	1.71	16050	-7.23	20240207	14640	1.71	20240417	18140	-17.92	20230620	14640	1.71	20240417	0.27	N	006390	5000	966 억	61115	N	N	0	N	N
15	20240429	110221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14930	60	2	0.40	23626030	1592	35.04	14870	14950	14800	19330	10410	14870	14840.47	0.32	120	14976	14922	14876	14822	14776	14900	14800	966	4460	5000	11000	10	1	19327672	2886	8.23	0.74	12	0.01	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	61115	N	N	0	N	N
16	20240429	100223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14870	0	3	0.00	18613260	1255	27.62	14870	14870	14800	19330	10410	14870	14831.28	0.32	120	14976	14922	14876	14822	14776	14900	14800	966	4460	5000	11000	10	1	19327672	2874	8.20	0.74	12	0.01	1814.00	20229.00	18140	20230620	-18.03	14640	20240417	1.57	16050	-7.35	20240207	14640	1.57	20240417	18140	-18.03	20230620	14640	1.57	20240417	0.27	N	006390	5000	966 억	61115	N	N	0	N	N
17	20240429	090223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14860	-10	5	-0.07	1278470	86	1.89	14870	14870	14860	19330	10410	14870	14865.93	0.32	-7	14976	14922	14876	14822	14776	14900	14800	966	4460	5000	11000	10	1	19327672	2872	8.19	0.73	12	0.00	1814.00	20229.00	18140	20230620	-18.08	14640	20240417	1.50	16050	-7.41	20240207	14640	1.50	20240417	18140	-18.08	20230620	14640	1.50	20240417	0.27	N	006390	5000	966 억	61115	N	N	0	N	N
18	20240426	160222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14870	90	2	0.61	64643540	4351	100.81	14930	14930	14830	19210	10350	14780	14857.14	0.32	47	15073	14926	14833	14686	14593	14880	14640	966	4430	5000	10930	10	1	19327672	2874	8.20	0.74	12	0.02	1814.00	20229.00	18140	20230620	-18.03	14640	20240417	1.57	16050	-7.35	20240207	14640	1.57	20240417	18140	-18.03	20230620	14640	1.57	20240417	0.27	N	006390	5000	966 억	61113	N	N	0	N	N
19	20240426	150223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14880	100	2	0.68	60379240	4064	94.16	14930	14930	14830	19210	10350	14780	14857.10	0.32	6	15073	14926	14833	14686	14593	14880	14640	966	4430	5000	10930	10	1	19327672	2876	8.20	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.97	14640	20240417	1.64	16050	-7.29	20240207	14640	1.64	20240417	18140	-17.97	20230620	14640	1.64	20240417	0.27	N	006390	5000	966 억	61113	N	N	0	N	N
20	20240426	140222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14830	50	2	0.34	54403410	3662	84.85	14930	14930	14830	19210	10350	14780	14856.20	0.32	6	15073	14926	14833	14686	14593	14880	14640	966	4430	5000	10930	10	1	19327672	2866	8.18	0.73	12	0.02	1814.00	20229.00	18140	20230620	-18.25	14640	20240417	1.30	16050	-7.60	20240207	14640	1.30	20240417	18140	-18.25	20230620	14640	1.30	20240417	0.27	N	006390	5000	966 억	61113	N	N	0	N	N
21	20240426	130221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14870	90	2	0.61	32102690	2162	50.09	14930	14930	14830	19210	10350	14780	14848.61	0.32	6	15073	14926	14833	14686	14593	14880	14640	966	4430	5000	10930	10	1	19327672	2874	8.20	0.74	12	0.01	1814.00	20229.00	18140	20230620	-18.03	14640	20240417	1.57	16050	-7.35	20240207	14640	1.57	20240417	18140	-18.03	20230620	14640	1.57	20240417	0.27	N	006390	5000	966 억	61113	N	N	0	N	N
22	20240426	120221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14840	60	2	0.41	16055340	1082	25.07	14930	14930	14830	19210	10350	14780	14838.58	0.32	6	15073	14926	14833	14686	14593	14880	14640	966	4430	5000	10930	10	1	19327672	2868	8.18	0.73	12	0.01	1814.00	20229.00	18140	20230620	-18.19	14640	20240417	1.37	16050	-7.54	20240207	14640	1.37	20240417	18140	-18.19	20230620	14640	1.37	20240417	0.27	N	006390	5000	966 억	61113	N	N	0	N	N
23	20240426	110222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14830	50	2	0.34	9958980	671	15.55	14930	14930	14830	19210	10350	14780	14842.00	0.32	2	15073	14926	14833	14686	14593	14880	14640	966	4430	5000	10930	10	1	19327672	2866	8.18	0.73	12	0.00	1814.00	20229.00	18140	20230620	-18.25	14640	20240417	1.30	16050	-7.60	20240207	14640	1.30	20240417	18140	-18.25	20230620	14640	1.30	20240417	0.27	N	006390	5000	966 억	61113	N	N	0	N	N
24	20240426	100222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14850	70	2	0.47	1323160	89	2.06	14930	14930	14840	19210	10350	14780	14866.97	0.32	-2	15073	14926	14833	14686	14593	14880	14640	966	4430	5000	10930	10	1	19327672	2870	8.19	0.73	12	0.00	1814.00	20229.00	18140	20230620	-18.14	14640	20240417	1.43	16050	-7.48	20240207	14640	1.43	20240417	18140	-18.14	20230620	14640	1.43	20240417	0.27	N	006390	5000	966 억	61113	N	N	0	N	N
25	20240426	090223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14930	150	2	1.01	119440	8	0.19	14930	14930	14930	19210	10350	14780	14930.00	0.32	0	15073	14926	14833	14686	14593	14880	14640	966	4430	5000	10930	10	1	19327672	2886	8.23	0.74	12	0.00	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	61113	N	N	0	N	N
26	20240425	160221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14780	-70	5	-0.47	63689060	4307	74.94	14980	14980	14740	19300	10400	14850	14787.35	0.32	7	15063	14956	14893	14786	14723	14925	14755	966	4450	5000	10980	10	1	19327672	2857	8.15	0.73	12	0.02	1814.00	20229.00	18140	20230620	-18.52	14640	20240417	0.96	16050	-7.91	20240207	14640	0.96	20240417	18140	-18.52	20230620	14640	0.96	20240417	0.27	N	006390	5000	966 억	61106	N	N	1	N	N
27	20240425	150222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14750	-100	5	-0.67	57990190	3921	68.23	14980	14980	14740	19300	10400	14850	14789.64	0.32	5	15063	14956	14893	14786	14723	14925	14755	966	4450	5000	10980	10	1	19327672	2851	8.13	0.73	12	0.02	1814.00	20229.00	18140	20230620	-18.69	14640	20240417	0.75	16050	-8.10	20240207	14640	0.75	20240417	18140	-18.69	20230620	14640	0.75	20240417	0.27	N	006390	5000	966 억	61106	N	N	1	N	N
28	20240425	140221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14760	-90	5	-0.61	51720410	3496	60.83	14980	14980	14750	19300	10400	14850	14794.17	0.32	5	15063	14956	14893	14786	14723	14925	14755	966	4450	5000	10980	10	1	19327672	2853	8.14	0.73	12	0.02	1814.00	20229.00	18140	20230620	-18.63	14640	20240417	0.82	16050	-8.04	20240207	14640	0.82	20240417	18140	-18.63	20230620	14640	0.82	20240417	0.27	N	006390	5000	966 억	61106	N	N	1	N	N
29	20240425	130222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14770	-80	5	-0.54	44117920	2981	51.87	14980	14980	14770	19300	10400	14850	14799.70	0.32	5	15063	14956	14893	14786	14723	14925	14755	966	4450	5000	10980	10	1	19327672	2855	8.14	0.73	12	0.02	1814.00	20229.00	18140	20230620	-18.58	14640	20240417	0.89	16050	-7.98	20240207	14640	0.89	20240417	18140	-18.58	20230620	14640	0.89	20240417	0.27	N	006390	5000	966 억	61106	N	N	1	N	N
30	20240425	120220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14810	-40	5	-0.27	28319130	1912	33.27	14980	14980	14780	19300	10400	14850	14811.26	0.32	5	15063	14956	14893	14786	14723	14925	14755	966	4450	5000	10980	10	1	19327672	2862	8.16	0.73	12	0.01	1814.00	20229.00	18140	20230620	-18.36	14640	20240417	1.16	16050	-7.73	20240207	14640	1.16	20240417	18140	-18.36	20230620	14640	1.16	20240417	0.27	N	006390	5000	966 억	61106	N	N	1	N	N
31	20240425	110221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14810	-40	5	-0.27	24961680	1685	29.32	14980	14980	14780	19300	10400	14850	14814.05	0.32	5	15063	14956	14893	14786	14723	14925	14755	966	4450	5000	10980	10	1	19327672	2862	8.16	0.73	12	0.01	1814.00	20229.00	18140	20230620	-18.36	14640	20240417	1.16	16050	-7.73	20240207	14640	1.16	20240417	18140	-18.36	20230620	14640	1.16	20240417	0.27	N	006390	5000	966 억	61106	N	N	1	N	N
32	20240425	100221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14810	-40	5	-0.27	17620550	1189	20.69	14980	14980	14790	19300	10400	14850	14819.64	0.32	5	15063	14956	14893	14786	14723	14925	14755	966	4450	5000	10980	10	1	19327672	2862	8.16	0.73	12	0.01	1814.00	20229.00	18140	20230620	-18.36	14640	20240417	1.16	16050	-7.73	20240207	14640	1.16	20240417	18140	-18.36	20230620	14640	1.16	20240417	0.27	N	006390	5000	966 억	61106	N	N	1	N	N
33	20240425	090222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14970	120	2	0.81	1129370	76	1.32	14980	14980	14850	19300	10400	14850	14860.13	0.32	6	15063	14956	14893	14786	14723	14925	14755	966	4450	5000	10980	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	61106	N	N	1	N	N
34	20240424	160220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14850	-60	5	-0.40	84931750	5709	230.67	14910	15000	14830	19380	10440	14910	14876.82	0.32	12	15203	15056	14873	14726	14543	14965	14635	966	4470	5000	11030	10	1	19327672	2870	8.19	0.73	12	0.03	1814.00	20229.00	18140	20230620	-18.14	14640	20240417	1.43	16050	-7.48	20240207	14640	1.43	20240417	18140	-18.14	20230620	14640	1.43	20240417	0.27	N	006390	5000	966 억	61138	N	N	1	N	N
35	20240424	150221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14880	-30	5	-0.20	70931630	4766	192.57	14910	15000	14830	19380	10440	14910	14882.84	0.32	16	15203	15056	14873	14726	14543	14965	14635	966	4470	5000	11030	10	1	19327672	2876	8.20	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.97	14640	20240417	1.64	16050	-7.29	20240207	14640	1.64	20240417	18140	-17.97	20230620	14640	1.64	20240417	0.27	N	006390	5000	966 억	61138	N	N	1	N	N
36	20240424	140221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14860	-50	5	-0.34	66428650	4463	180.32	14910	15000	14830	19380	10440	14910	14884.30	0.32	-8	15203	15056	14873	14726	14543	14965	14635	966	4470	5000	11030	10	1	19327672	2872	8.19	0.73	12	0.02	1814.00	20229.00	18140	20230620	-18.08	14640	20240417	1.50	16050	-7.41	20240207	14640	1.50	20240417	18140	-18.08	20230620	14640	1.50	20240417	0.27	N	006390	5000	966 억	61138	N	N	1	N	N
37	20240424	130225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14900	-10	5	-0.07	62246340	4182	168.97	14910	15000	14830	19380	10440	14910	14884.35	0.32	-21	15203	15056	14873	14726	14543	14965	14635	966	4470	5000	11030	10	1	19327672	2880	8.21	0.74	12	0.02	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	61138	N	N	1	N	N
38	20240424	120221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14920	10	2	0.07	57940770	3893	157.29	14910	15000	14830	19380	10440	14910	14883.32	0.32	-21	15203	15056	14873	14726	14543	14965	14635	966	4470	5000	11030	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	61138	N	N	1	N	N
39	20240424	110221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14840	-70	5	-0.47	39669850	2662	107.56	14910	15000	14840	19380	10440	14910	14902.27	0.32	-11	15203	15056	14873	14726	14543	14965	14635	966	4470	5000	11030	10	1	19327672	2868	8.18	0.73	12	0.01	1814.00	20229.00	18140	20230620	-18.19	14640	20240417	1.37	16050	-7.54	20240207	14640	1.37	20240417	18140	-18.19	20230620	14640	1.37	20240417	0.27	N	006390	5000	966 억	61138	N	N	1	N	N
40	20240424	100220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14960	50	2	0.34	12661840	846	34.18	14910	15000	14910	19380	10440	14910	14966.71	0.32	4	15203	15056	14873	14726	14543	14965	14635	966	4470	5000	11030	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	0.27	N	006390	5000	966 억	61138	N	N	1	N	N
41	20240424	090221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15000	90	2	0.60	193970	13	0.53	14910	15000	14910	19380	10440	14910	14920.77	0.32	-2	15203	15056	14873	14726	14543	14965	14635	966	4470	5000	11030	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	61138	N	N	1	N	N
42	20240423	160211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14910	10	2	0.07	31977240	2141	33.79	15020	15020	14690	19370	10430	14900	14936.27	0.32	-123	15206	15052	14876	14722	14546	14965	14635	966	4470	5000	11020	10	1	19327672	2882	8.22	0.74	12	0.01	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	0.26	N	006390	5000	966 억	61259	N	N	1	N	N
43	20240423	150219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14920	20	2	0.13	30187920	2021	31.90	15020	15020	14690	19370	10430	14900	14937.12	0.32	-67	15206	15052	14876	14722	14546	14965	14635	966	4470	5000	11020	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	61259	N	N	0	N	N
44	20240423	140221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14920	20	2	0.13	26769840	1792	28.28	15020	15020	14690	19370	10430	14900	14938.53	0.32	-58	15206	15052	14876	14722	14546	14965	14635	966	4470	5000	11020	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	61259	N	N	0	N	N
45	20240423	130219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14970	70	2	0.47	24797680	1660	26.20	15020	15020	14690	19370	10430	14900	14938.36	0.32	-61	15206	15052	14876	14722	14546	14965	14635	966	4470	5000	11020	10	1	19327672	2893	8.25	0.74	12	0.01	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	61259	N	N	0	N	N
46	20240423	120220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14950	50	2	0.34	17061460	1143	18.04	15020	15020	14690	19370	10430	14900	14926.91	0.32	-80	15206	15052	14876	14722	14546	14965	14635	966	4470	5000	11020	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	0.26	N	006390	5000	966 억	61259	N	N	0	N	N
47	20240423	110220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14960	60	2	0.40	12774030	856	13.51	15020	15020	14690	19370	10430	14900	14922.93	0.32	-97	15206	15052	14876	14722	14546	14965	14635	966	4470	5000	11020	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	61259	N	N	0	N	N
48	20240423	100221	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14920	20	2	0.13	6643660	446	7.04	15020	15020	14690	19370	10430	14900	14896.10	0.32	-99	15206	15052	14876	14722	14546	14965	14635	966	4470	5000	11020	10	1	19327672	2884	8.22	0.74	12	0.00	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	61259	N	N	0	N	N
49	20240423	090220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15020	120	2	0.81	2767920	185	2.92	15020	15020	14900	19370	10430	14900	14961.73	0.32	-28	15206	15052	14876	14722	14546	14965	14635	966	4470	5000	11020	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	0.26	N	006390	5000	966 억	61259	N	N	0	N	N
50	20240422	160219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14900	210	2	1.43	94396940	6336	99.67	15030	15030	14700	19090	10290	14690	14898.51	0.32	-568	15103	14896	14773	14566	14443	14835	14505	966	4400	5000	10870	10	1	19327672	2880	8.21	0.74	12	0.03	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	61848	N	N	0	N	N
51	20240422	150219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14820	130	2	0.88	86967210	5837	91.82	15030	15030	14700	19090	10290	14690	14899.30	0.32	-565	15103	14896	14773	14566	14443	14835	14505	966	4400	5000	10870	10	1	19327672	2864	8.17	0.73	12	0.03	1814.00	20229.00	18140	20230620	-18.30	14640	20240417	1.23	16050	-7.66	20240207	14640	1.23	20240417	18140	-18.30	20230620	14640	1.23	20240417	0.27	N	006390	5000	966 억	61848	N	N	0	N	N
52	20240422	140219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14870	180	2	1.23	84608240	5678	89.32	15030	15030	14700	19090	10290	14690	14901.06	0.32	-548	15103	14896	14773	14566	14443	14835	14505	966	4400	5000	10870	10	1	19327672	2874	8.20	0.74	12	0.03	1814.00	20229.00	18140	20230620	-18.03	14640	20240417	1.57	16050	-7.35	20240207	14640	1.57	20240417	18140	-18.03	20230620	14640	1.57	20240417	0.27	N	006390	5000	966 억	61848	N	N	0	N	N
53	20240422	130218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14850	160	2	1.09	80950420	5432	85.45	15030	15030	14700	19090	10290	14690	14902.51	0.32	-540	15103	14896	14773	14566	14443	14835	14505	966	4400	5000	10870	10	1	19327672	2870	8.19	0.73	12	0.03	1814.00	20229.00	18140	20230620	-18.14	14640	20240417	1.43	16050	-7.48	20240207	14640	1.43	20240417	18140	-18.14	20230620	14640	1.43	20240417	0.27	N	006390	5000	966 억	61848	N	N	0	N	N
54	20240422	120219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14870	180	2	1.23	73691820	4943	77.76	15030	15030	14700	19090	10290	14690	14908.32	0.32	-540	15103	14896	14773	14566	14443	14835	14505	966	4400	5000	10870	10	1	19327672	2874	8.20	0.74	12	0.03	1814.00	20229.00	18140	20230620	-18.03	14640	20240417	1.57	16050	-7.35	20240207	14640	1.57	20240417	18140	-18.03	20230620	14640	1.57	20240417	0.27	N	006390	5000	966 억	61848	N	N	0	N	N
55	20240422	110219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14850	160	2	1.09	70483490	4727	74.36	15030	15030	14700	19090	10290	14690	14910.83	0.32	-540	15103	14896	14773	14566	14443	14835	14505	966	4400	5000	10870	10	1	19327672	2870	8.19	0.73	12	0.02	1814.00	20229.00	18140	20230620	-18.14	14640	20240417	1.43	16050	-7.48	20240207	14640	1.43	20240417	18140	-18.14	20230620	14640	1.43	20240417	0.27	N	006390	5000	966 억	61848	N	N	0	N	N
56	20240422	100219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14850	160	2	1.09	64675970	4336	68.21	15030	15030	14700	19090	10290	14690	14916.04	0.32	-540	15103	14896	14773	14566	14443	14835	14505	966	4400	5000	10870	10	1	19327672	2870	8.19	0.73	12	0.02	1814.00	20229.00	18140	20230620	-18.14	14640	20240417	1.43	16050	-7.48	20240207	14640	1.43	20240417	18140	-18.14	20230620	14640	1.43	20240417	0.27	N	006390	5000	966 억	61848	N	N	0	N	N
57	20240422	090220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14790	100	2	0.68	1935480	129	2.03	15030	15030	14700	19090	10290	14690	15003.72	0.32	-10	15103	14896	14773	14566	14443	14835	14505	966	4400	5000	10870	10	1	19327672	2859	8.15	0.73	12	0.00	1814.00	20229.00	18140	20230620	-18.47	14640	20240417	1.02	16050	-7.85	20240207	14640	1.02	20240417	18140	-18.47	20230620	14640	1.02	20240417	0.27	N	006390	5000	966 억	61848	N	N	0	N	N
58	20240419	160213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14690	-80	5	-0.54	93449310	6357	463.68	14980	14980	14650	19200	10340	14770	14700.24	0.32	396	15036	14902	14786	14652	14536	14845	14595	966	4430	5000	10920	10	1	19327672	2839	8.10	0.73	12	0.03	1814.00	20229.00	18140	20230620	-19.02	14640	20240417	0.34	16050	-8.47	20240207	14640	0.34	20240417	18140	-19.02	20230620	14640	0.34	20240417	0.27	N	006390	5000	966 억	61583	N	N	0	N	N
59	20240419	150212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14690	-80	5	-0.54	89119190	6062	442.16	14980	14980	14650	19200	10340	14770	14701.29	0.32	387	15036	14902	14786	14652	14536	14845	14595	966	4430	5000	10920	10	1	19327672	2839	8.10	0.73	12	0.03	1814.00	20229.00	18140	20230620	-19.02	14640	20240417	0.34	16050	-8.47	20240207	14640	0.34	20240417	18140	-19.02	20230620	14640	0.34	20240417	0.27	N	006390	5000	966 억	61583	N	N	0	N	N
60	20240419	140212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14690	-80	5	-0.54	76816510	5223	380.96	14980	14980	14660	19200	10340	14770	14707.35	0.32	392	15036	14902	14786	14652	14536	14845	14595	966	4430	5000	10920	10	1	19327672	2839	8.10	0.73	12	0.03	1814.00	20229.00	18140	20230620	-19.02	14640	20240417	0.34	16050	-8.47	20240207	14640	0.34	20240417	18140	-19.02	20230620	14640	0.34	20240417	0.27	N	006390	5000	966 억	61583	N	N	0	N	N
61	20240419	130214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14660	-110	5	-0.74	74495890	5065	369.44	14980	14980	14660	19200	10340	14770	14707.97	0.32	389	15036	14902	14786	14652	14536	14845	14595	966	4430	5000	10920	10	1	19327672	2833	8.08	0.72	12	0.03	1814.00	20229.00	18140	20230620	-19.18	14640	20240417	0.14	16050	-8.66	20240207	14640	0.14	20240417	18140	-19.18	20230620	14640	0.14	20240417	0.27	N	006390	5000	966 억	61583	N	N	0	N	N
62	20240419	120213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14670	-100	5	-0.68	59533090	4045	295.04	14980	14980	14670	19200	10340	14770	14717.70	0.32	373	15036	14902	14786	14652	14536	14845	14595	966	4430	5000	10920	10	1	19327672	2835	8.09	0.73	12	0.02	1814.00	20229.00	18140	20230620	-19.13	14640	20240417	0.20	16050	-8.60	20240207	14640	0.20	20240417	18140	-19.13	20230620	14640	0.20	20240417	0.27	N	006390	5000	966 억	61583	N	N	0	N	N
63	20240419	110213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14680	-90	5	-0.61	38609430	2619	191.03	14980	14980	14670	19200	10340	14770	14742.05	0.32	385	15036	14902	14786	14652	14536	14845	14595	966	4430	5000	10920	10	1	19327672	2837	8.09	0.73	12	0.01	1814.00	20229.00	18140	20230620	-19.07	14640	20240417	0.27	16050	-8.54	20240207	14640	0.27	20240417	18140	-19.07	20230620	14640	0.27	20240417	0.27	N	006390	5000	966 억	61583	N	N	0	N	N
64	20240419	100213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14710	-60	5	-0.41	28181520	1910	139.31	14980	14980	14670	19200	10340	14770	14754.72	0.32	386	15036	14902	14786	14652	14536	14845	14595	966	4430	5000	10920	10	1	19327672	2843	8.11	0.73	12	0.01	1814.00	20229.00	18140	20230620	-18.91	14640	20240417	0.48	16050	-8.35	20240207	14640	0.48	20240417	18140	-18.91	20230620	14640	0.48	20240417	0.27	N	006390	5000	966 억	61583	N	N	0	N	N
65	20240419	090211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14770	0	3	0.00	148750	10	0.73	14980	14980	14770	19200	10340	14770	14875.00	0.32	-5	15036	14902	14786	14652	14536	14845	14595	966	4430	5000	10920	10	1	19327672	2855	8.14	0.73	12	0.00	1814.00	20229.00	18140	20230620	-18.58	14640	20240417	0.89	16050	-7.98	20240207	14640	0.89	20240417	18140	-18.58	20230620	14640	0.89	20240417	0.27	N	006390	5000	966 억	61583	N	N	0	N	N
66	20240418	160211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14770	90	2	0.61	20160370	1368	46.74	14920	14920	14670	19080	10280	14680	14737.11	0.32	-88	15093	14886	14763	14556	14433	14990	14660	966	4400	5000	10860	10	1	19327672	2855	8.14	0.73	12	0.01	1814.00	20229.00	18140	20230620	-18.58	14640	20240417	0.89	16050	-7.98	20240207	14640	0.89	20240417	18140	-18.58	20230620	14640	0.89	20240417	0.28	N	006390	5000	966 억	61736	N	N	1	N	N
67	20240418	150212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14740	60	2	0.41	18287160	1241	42.40	14920	14920	14670	19080	10280	14680	14735.83	0.32	-24	15093	14886	14763	14556	14433	14990	14660	966	4400	5000	10860	10	1	19327672	2849	8.13	0.73	12	0.01	1814.00	20229.00	18140	20230620	-18.74	14640	20240417	0.68	16050	-8.16	20240207	14640	0.68	20240417	18140	-18.74	20230620	14640	0.68	20240417	0.28	N	006390	5000	966 억	61736	N	N	1	N	N
68	20240418	140212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14780	100	2	0.68	10708220	727	24.84	14920	14920	14670	19080	10280	14680	14729.33	0.32	-2	15093	14886	14763	14556	14433	14990	14660	966	4400	5000	10860	10	1	19327672	2857	8.15	0.73	12	0.00	1814.00	20229.00	18140	20230620	-18.52	14640	20240417	0.96	16050	-7.91	20240207	14640	0.96	20240417	18140	-18.52	20230620	14640	0.96	20240417	0.28	N	006390	5000	966 억	61736	N	N	1	N	N
69	20240418	130212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14780	100	2	0.68	9082140	617	21.08	14920	14920	14670	19080	10280	14680	14719.84	0.32	-28	15093	14886	14763	14556	14433	14990	14660	966	4400	5000	10860	10	1	19327672	2857	8.15	0.73	12	0.00	1814.00	20229.00	18140	20230620	-18.52	14640	20240417	0.96	16050	-7.91	20240207	14640	0.96	20240417	18140	-18.52	20230620	14640	0.96	20240417	0.28	N	006390	5000	966 억	61736	N	N	1	N	N
70	20240418	120212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14740	60	2	0.41	8093740	550	18.79	14920	14920	14670	19080	10280	14680	14715.89	0.32	-24	15093	14886	14763	14556	14433	14990	14660	966	4400	5000	10860	10	1	19327672	2849	8.13	0.73	12	0.00	1814.00	20229.00	18140	20230620	-18.74	14640	20240417	0.68	16050	-8.16	20240207	14640	0.68	20240417	18140	-18.74	20230620	14640	0.68	20240417	0.28	N	006390	5000	966 억	61736	N	N	1	N	N
71	20240418	110213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14740	60	2	0.41	5795830	394	13.46	14920	14920	14670	19080	10280	14680	14710.23	0.32	-23	15093	14886	14763	14556	14433	14990	14660	966	4400	5000	10860	10	1	19327672	2849	8.13	0.73	12	0.00	1814.00	20229.00	18140	20230620	-18.74	14640	20240417	0.68	16050	-8.16	20240207	14640	0.68	20240417	18140	-18.74	20230620	14640	0.68	20240417	0.28	N	006390	5000	966 억	61736	N	N	1	N	N
72	20240418	100212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14700	20	2	0.14	3736370	254	8.68	14920	14920	14670	19080	10280	14680	14710.12	0.32	-36	15093	14886	14763	14556	14433	14990	14660	966	4400	5000	10860	10	1	19327672	2841	8.10	0.73	12	0.00	1814.00	20229.00	18140	20230620	-18.96	14640	20240417	0.41	16050	-8.41	20240207	14640	0.41	20240417	18140	-18.96	20230620	14640	0.41	20240417	0.28	N	006390	5000	966 억	61736	N	N	1	N	N
73	20240418	090213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14670	-10	5	-0.07	89270	6	0.20	14920	14920	14670	19080	10280	14680	14878.33	0.32	-1	15093	14886	14763	14556	14433	14990	14660	966	4400	5000	10860	10	1	19327672	2835	8.09	0.73	12	0.00	1814.00	20229.00	18140	20230620	-19.13	14640	20240417	0.20	16050	-8.60	20240207	14640	0.20	20240417	18140	-19.13	20230620	14640	0.20	20240417	0.28	N	006390	5000	966 억	61736	N	N	1	N	N
74	20240417	160210	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14680	20	2	0.14	42969670	2927	40.81	14660	14970	14640	19050	10270	14660	14680.45	0.32	18	15340	15000	14830	14490	14320	14915	14405	966	4390	5000	10840	10	1	19327672	2837	8.09	0.73	12	0.02	1814.00	20229.00	18140	20230620	-19.07	14640	20240417	0.27	16050	-8.54	20240207	14640	0.27	20240417	18140	-19.07	20230620	14640	0.27	20240417	0.28	N	006390	5000	966 억	61757	N	N	1	N	N
75	20240417	150213	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14700	40	2	0.27	35387370	2411	33.62	14660	14970	14640	19050	10270	14660	14677.47	0.32	5	15340	15000	14830	14490	14320	14915	14405	966	4390	5000	10840	10	1	19327672	2841	8.10	0.73	12	0.01	1814.00	20229.00	18140	20230620	-18.96	14640	20240417	0.41	16050	-8.41	20240207	14640	0.41	20240417	18140	-18.96	20230620	14640	0.41	20240417	0.28	N	006390	5000	966 억	61757	N	N	1	N	N
76	20240417	140211	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14700	40	2	0.27	27806460	1895	26.42	14660	14970	14640	19050	10270	14660	14673.59	0.32	-4	15340	15000	14830	14490	14320	14915	14405	966	4390	5000	10840	10	1	19327672	2841	8.10	0.73	12	0.01	1814.00	20229.00	18140	20230620	-18.96	14640	20240417	0.41	16050	-8.41	20240207	14640	0.41	20240417	18140	-18.96	20230620	14640	0.41	20240417	0.28	N	006390	5000	966 억	61757	N	N	1	N	N
77	20240417	130213	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14680	20	2	0.14	26074130	1777	24.78	14660	14970	14640	19050	10270	14660	14673.12	0.32	-4	15340	15000	14830	14490	14320	14915	14405	966	4390	5000	10840	10	1	19327672	2837	8.09	0.73	12	0.01	1814.00	20229.00	18140	20230620	-19.07	14640	20240417	0.27	16050	-8.54	20240207	14640	0.27	20240417	18140	-19.07	20230620	14640	0.27	20240417	0.28	N	006390	5000	966 억	61757	N	N	1	N	N
78	20240417	120212	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14660	0	3	0.00	23799660	1622	22.62	14660	14970	14640	19050	10270	14660	14673.03	0.32	-4	15340	15000	14830	14490	14320	14915	14405	966	4390	5000	10840	10	1	19327672	2833	8.08	0.72	12	0.01	1814.00	20229.00	18140	20230620	-19.18	14640	20240417	0.14	16050	-8.66	20240207	14640	0.14	20240417	18140	-19.18	20230620	14640	0.14	20240417	0.28	N	006390	5000	966 억	61757	N	N	1	N	N
79	20240417	110212	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14660	0	3	0.00	19269590	1313	18.31	14660	14970	14640	19050	10270	14660	14676.00	0.32	-17	15340	15000	14830	14490	14320	14915	14405	966	4390	5000	10840	10	1	19327672	2833	8.08	0.72	12	0.01	1814.00	20229.00	18140	20230620	-19.18	14640	20240417	0.14	16050	-8.66	20240207	14640	0.14	20240417	18140	-19.18	20230620	14640	0.14	20240417	0.28	N	006390	5000	966 억	61757	N	N	1	N	N
80	20240417	100210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14700	40	2	0.27	8512200	579	8.07	14660	14970	14660	19050	10270	14660	14701.55	0.32	-17	15340	15000	14830	14490	14320	14915	14405	966	4390	5000	10840	10	1	19327672	2841	8.10	0.73	12	0.00	1814.00	20229.00	18140	20230620	-18.96	14650	20240118	0.34	16050	-8.41	20240207	14650	0.34	20240118	18140	-18.96	20230620	14650	0.34	20240118	0.28	N	006390	5000	966 억	61757	N	N	1	N	N
81	20240417	090212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14660	0	3	0.00	234560	16	0.22	14660	14660	14660	19050	10270	14660	14660.00	0.32	0	15340	15000	14830	14490	14320	14915	14405	966	4390	5000	10840	10	1	19327672	2833	8.08	0.72	12	0.00	1814.00	20229.00	18140	20230620	-19.18	14650	20240118	0.07	16050	-8.66	20240207	14650	0.07	20240118	18140	-19.18	20230620	14650	0.07	20240118	0.28	N	006390	5000	966 억	61757	N	N	1	N	N
82	20240416	160213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14660	-160	5	-1.08	103826480	7060	118.88	14690	15170	14660	19260	10380	14820	14706.30	0.32	-633	15080	14950	14830	14700	14580	14890	14640	966	4440	5000	10960	10	1	19327672	2833	8.08	0.72	12	0.04	1814.00	20229.00	18140	20230620	-19.18	14650	20240118	0.07	16050	-8.66	20240207	14650	0.07	20240118	18140	-19.18	20230620	14650	0.07	20240118	0.28	N	006390	5000	966 억	61413	N	N	1	N	N
83	20240416	150211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14680	-140	5	-0.94	91228800	6201	104.41	14690	15170	14670	19260	10380	14820	14711.95	0.32	-181	15080	14950	14830	14700	14580	14890	14640	966	4440	5000	10960	10	1	19327672	2837	8.09	0.73	12	0.03	1814.00	20229.00	18140	20230620	-19.07	14650	20240118	0.20	16050	-8.54	20240207	14650	0.20	20240118	18140	-19.07	20230620	14650	0.20	20240118	0.28	N	006390	5000	966 억	61413	N	N	0	N	N
84	20240416	140210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14690	-130	5	-0.88	83535200	5677	95.59	14690	15170	14670	19260	10380	14820	14714.67	0.32	-153	15080	14950	14830	14700	14580	14890	14640	966	4440	5000	10960	10	1	19327672	2839	8.10	0.73	12	0.03	1814.00	20229.00	18140	20230620	-19.02	14650	20240118	0.27	16050	-8.47	20240207	14650	0.27	20240118	18140	-19.02	20230620	14650	0.27	20240118	0.28	N	006390	5000	966 억	61413	N	N	0	N	N
85	20240416	130211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14700	-120	5	-0.81	80626070	5479	92.25	14690	15170	14670	19260	10380	14820	14715.47	0.32	-119	15080	14950	14830	14700	14580	14890	14640	966	4440	5000	10960	10	1	19327672	2841	8.10	0.73	12	0.03	1814.00	20229.00	18140	20230620	-18.96	14650	20240118	0.34	16050	-8.41	20240207	14650	0.34	20240118	18140	-18.96	20230620	14650	0.34	20240118	0.28	N	006390	5000	966 억	61413	N	N	0	N	N
86	20240416	120213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14680	-140	5	-0.94	76956040	5229	88.05	14690	15170	14670	19260	10380	14820	14717.16	0.32	-132	15080	14950	14830	14700	14580	14890	14640	966	4440	5000	10960	10	1	19327672	2837	8.09	0.73	12	0.03	1814.00	20229.00	18140	20230620	-19.07	14650	20240118	0.20	16050	-8.54	20240207	14650	0.20	20240118	18140	-19.07	20230620	14650	0.20	20240118	0.28	N	006390	5000	966 억	61413	N	N	0	N	N
87	20240416	110212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14700	-120	5	-0.81	65473450	4447	74.88	14690	15170	14690	19260	10380	14820	14723.06	0.32	388	15080	14950	14830	14700	14580	14890	14640	966	4440	5000	10960	10	1	19327672	2841	8.10	0.73	12	0.02	1814.00	20229.00	18140	20230620	-18.96	14650	20240118	0.34	16050	-8.41	20240207	14650	0.34	20240118	18140	-18.96	20230620	14650	0.34	20240118	0.28	N	006390	5000	966 억	61413	N	N	0	N	N
88	20240416	100211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14700	-120	5	-0.81	54670700	3712	62.50	14690	15170	14690	19260	10380	14820	14728.10	0.32	832	15080	14950	14830	14700	14580	14890	14640	966	4440	5000	10960	10	1	19327672	2841	8.10	0.73	12	0.02	1814.00	20229.00	18140	20230620	-18.96	14650	20240118	0.34	16050	-8.41	20240207	14650	0.34	20240118	18140	-18.96	20230620	14650	0.34	20240118	0.28	N	006390	5000	966 억	61413	N	N	0	N	N
89	20240416	090209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14740	-80	5	-0.54	2432300	165	2.78	14690	15170	14690	19260	10380	14820	14741.21	0.32	16	15080	14950	14830	14700	14580	14890	14640	966	4440	5000	10960	10	1	19327672	2849	8.13	0.73	12	0.00	1814.00	20229.00	18140	20230620	-18.74	14650	20240118	0.61	16050	-8.16	20240207	14650	0.61	20240118	18140	-18.74	20230620	14650	0.61	20240118	0.28	N	006390	5000	966 억	61413	N	N	0	N	N
90	20240415	160209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14820	-140	5	-0.94	87786480	5939	112.84	14960	14960	14710	19440	10480	14960	14781.36	0.32	105	15200	15080	14980	14860	14760	15030	14810	966	4480	5000	11070	10	1	19327672	2864	8.17	0.73	12	0.03	1814.00	20229.00	18140	20230620	-18.30	14650	20240118	1.16	16050	-7.66	20240207	14650	1.16	20240118	18140	-18.30	20230620	14650	1.16	20240118	0.28	N	006390	5000	966 억	61161	N	N	1	N	N
91	20240415	150209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14790	-170	5	-1.14	85077350	5756	109.37	14960	14960	14710	19440	10480	14960	14780.64	0.32	91	15200	15080	14980	14860	14760	15030	14810	966	4480	5000	11070	10	1	19327672	2859	8.15	0.73	12	0.03	1814.00	20229.00	18140	20230620	-18.47	14650	20240118	0.96	16050	-7.85	20240207	14650	0.96	20240118	18140	-18.47	20230620	14650	0.96	20240118	0.28	N	006390	5000	966 억	61161	N	N	1	N	N
92	20240415	140210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14730	-230	5	-1.54	69874350	4728	89.83	14960	14960	14710	19440	10480	14960	14778.84	0.32	-7	15200	15080	14980	14860	14760	15030	14810	966	4480	5000	11070	10	1	19327672	2847	8.12	0.73	12	0.02	1814.00	20229.00	18140	20230620	-18.80	14650	20240118	0.55	16050	-8.22	20240207	14650	0.55	20240118	18140	-18.80	20230620	14650	0.55	20240118	0.28	N	006390	5000	966 억	61161	N	N	1	N	N
93	20240415	130209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14730	-230	5	-1.54	56037350	3788	71.97	14960	14960	14710	19440	10480	14960	14793.39	0.32	-7	15200	15080	14980	14860	14760	15030	14810	966	4480	5000	11070	10	1	19327672	2847	8.12	0.73	12	0.02	1814.00	20229.00	18140	20230620	-18.80	14650	20240118	0.55	16050	-8.22	20240207	14650	0.55	20240118	18140	-18.80	20230620	14650	0.55	20240118	0.28	N	006390	5000	966 억	61161	N	N	1	N	N
94	20240415	120210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14780	-180	5	-1.20	25935460	1745	33.16	14960	14960	14750	19440	10480	14960	14862.73	0.32	98	15200	15080	14980	14860	14760	15030	14810	966	4480	5000	11070	10	1	19327672	2857	8.15	0.73	12	0.01	1814.00	20229.00	18140	20230620	-18.52	14650	20240118	0.89	16050	-7.91	20240207	14650	0.89	20240118	18140	-18.52	20230620	14650	0.89	20240118	0.28	N	006390	5000	966 억	61161	N	N	1	N	N
95	20240415	110211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14860	-100	5	-0.67	15904940	1068	20.29	14960	14960	14750	19440	10480	14960	14892.27	0.32	98	15200	15080	14980	14860	14760	15030	14810	966	4480	5000	11070	10	1	19327672	2872	8.19	0.73	12	0.01	1814.00	20229.00	18140	20230620	-18.08	14650	20240118	1.43	16050	-7.41	20240207	14650	1.43	20240118	18140	-18.08	20230620	14650	1.43	20240118	0.28	N	006390	5000	966 억	61161	N	N	1	N	N
96	20240415	100208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14880	-80	5	-0.53	13436850	902	17.14	14960	14960	14750	19440	10480	14960	14896.73	0.32	98	15200	15080	14980	14860	14760	15030	14810	966	4480	5000	11070	10	1	19327672	2876	8.20	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.97	14650	20240118	1.57	16050	-7.29	20240207	14650	1.57	20240118	18140	-17.97	20230620	14650	1.57	20240118	0.28	N	006390	5000	966 억	61161	N	N	1	N	N
97	20240415	090210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14960	0	3	0.00	314160	21	0.40	14960	14960	14960	19440	10480	14960	14960.00	0.32	-3	15200	15080	14980	14860	14760	15030	14810	966	4480	5000	11070	10	1	19327672	2891	8.25	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.53	14650	20240118	2.12	16050	-6.79	20240207	14650	2.12	20240118	18140	-17.53	20230620	14650	2.12	20240118	0.28	N	006390	5000	966 억	61161	N	N	1	N	N
98	20240412	160209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14960	-20	5	-0.13	77587000	5163	30.09	15080	15100	14880	19470	10490	14980	15027.50	0.32	613	15926	15452	15126	14652	14326	15290	14490	966	4490	5000	11080	10	1	19327672	2891	8.25	0.74	12	0.03	1814.00	20229.00	18140	20230406	-17.53	14650	20240118	2.12	16050	-6.79	20240207	14650	2.12	20240118	18140	-17.53	20230620	14650	2.12	20240118	0.28	N	006390	5000	966 억	61682	N	N	1	N	N
99	20240412	150210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14910	-70	5	-0.47	73209070	4870	28.38	15080	15100	14880	19470	10490	14980	15032.66	0.32	578	15926	15452	15126	14652	14326	15290	14490	966	4490	5000	11080	10	1	19327672	2882	8.22	0.74	12	0.03	1814.00	20229.00	18140	20230406	-17.81	14650	20240118	1.77	16050	-7.10	20240207	14650	1.77	20240118	18140	-17.81	20230620	14650	1.77	20240118	0.28	N	006390	5000	966 억	61682	N	N	0	N	N
100	20240412	140210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15000	20	2	0.13	59246320	3936	22.94	15080	15100	14950	19470	10490	14980	15052.42	0.32	525	15926	15452	15126	14652	14326	15290	14490	966	4490	5000	11080	10	1	19327672	2899	8.27	0.74	12	0.02	1814.00	20229.00	18140	20230406	-17.31	14650	20240118	2.39	16050	-6.54	20240207	14650	2.39	20240118	18140	-17.31	20230620	14650	2.39	20240118	0.28	N	006390	5000	966 억	61682	N	N	0	N	N
101	20240412	130208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15060	80	2	0.53	57186500	3799	22.14	15080	15100	14950	19470	10490	14980	15053.04	0.32	539	15926	15452	15126	14652	14326	15290	14490	966	4490	5000	11080	10	1	19327672	2911	8.30	0.74	12	0.02	1814.00	20229.00	18140	20230406	-16.98	14650	20240118	2.80	16050	-6.17	20240207	14650	2.80	20240118	18140	-16.98	20230620	14650	2.80	20240118	0.28	N	006390	5000	966 억	61682	N	N	0	N	N
102	20240412	120210	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15100	120	2	0.80	49609870	3296	19.21	15080	15100	14950	19470	10490	14980	15051.54	0.32	539	15926	15452	15126	14652	14326	15290	14490	966	4490	5000	11080	10	1	19327672	2918	8.32	0.75	12	0.02	1814.00	20229.00	18140	20230406	-16.76	14650	20240118	3.07	16050	-5.92	20240207	14650	3.07	20240118	18140	-16.76	20230620	14650	3.07	20240118	0.28	N	006390	5000	966 억	61682	N	N	0	N	N
103	20240412	110208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14990	10	2	0.07	39432140	2621	15.28	15080	15090	14950	19470	10490	14980	15044.69	0.32	-54	15926	15452	15126	14652	14326	15290	14490	966	4490	5000	11080	10	1	19327672	2897	8.26	0.74	12	0.01	1814.00	20229.00	18140	20230406	-17.36	14650	20240118	2.32	16050	-6.60	20240207	14650	2.32	20240118	18140	-17.36	20230620	14650	2.32	20240118	0.28	N	006390	5000	966 억	61682	N	N	0	N	N
104	20240412	100209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15090	110	2	0.73	19017910	1261	7.35	15080	15090	14980	19470	10490	14980	15081.61	0.32	-51	15926	15452	15126	14652	14326	15290	14490	966	4490	5000	11080	10	1	19327672	2917	8.32	0.75	12	0.01	1814.00	20229.00	18140	20230406	-16.81	14650	20240118	3.00	16050	-5.98	20240207	14650	3.00	20240118	18140	-16.81	20230620	14650	3.00	20240118	0.28	N	006390	5000	966 억	61682	N	N	0	N	N
105	20240412	090209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15090	110	2	0.73	300760	20	0.12	15080	15090	14980	19470	10490	14980	15038.00	0.32	-6	15926	15452	15126	14652	14326	15290	14490	966	4490	5000	11080	10	1	19327672	2917	8.32	0.75	12	0.00	1814.00	20229.00	18140	20230406	-16.81	14650	20240118	3.00	16050	-5.98	20240207	14650	3.00	20240118	18140	-16.81	20230620	14650	3.00	20240118	0.28	N	006390	5000	966 억	61682	N	N	0	N	N
106	20240411	160207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14980	-620	5	-3.97	259889990	17158	301.81	15360	15600	14800	20250	10920	15600	15144.91	0.33	-1563	16220	15910	15290	14980	14360	16065	15135	966	4650	5000	11540	10	1	19327672	2895	8.26	0.74	12	0.09	1814.00	20229.00	18180	20230405	-17.60	14650	20240118	2.25	16050	-6.67	20240207	14650	2.25	20240118	18140	-17.42	20230620	14650	2.25	20240118	0.28	N	006390	5000	966 억	63592	N	N	76	N	N
107	20240411	150211	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15020	-580	5	-3.72	256125320	16907	297.40	15360	15600	14800	20250	10920	15600	15147.09	0.33	-1368	16220	15910	15290	14980	14360	16065	15135	966	4650	5000	11540	10	1	19327672	2903	8.28	0.74	12	0.09	1814.00	20229.00	18180	20230405	-17.38	14650	20240118	2.53	16050	-6.42	20240207	14650	2.53	20240118	18140	-17.20	20230620	14650	2.53	20240118	0.28	N	006390	5000	966 억	63592	N	N	76	N	N
108	20240411	140214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15010	-590	5	-3.78	244683030	16145	283.99	15360	15600	14800	20250	10920	15600	15153.30	0.33	-1213	16220	15910	15290	14980	14360	16065	15135	966	4650	5000	11540	10	1	19327672	2901	8.27	0.74	12	0.08	1814.00	20229.00	18180	20230405	-17.44	14650	20240118	2.46	16050	-6.48	20240207	14650	2.46	20240118	18140	-17.25	20230620	14650	2.46	20240118	0.28	N	006390	5000	966 억	63592	N	N	76	N	N
109	20240411	130206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14980	-620	5	-3.97	236656410	15610	274.58	15360	15600	14800	20250	10920	15600	15158.47	0.33	-909	16220	15910	15290	14980	14360	16065	15135	966	4650	5000	11540	10	1	19327672	2895	8.26	0.74	12	0.08	1814.00	20229.00	18180	20230405	-17.60	14650	20240118	2.25	16050	-6.67	20240207	14650	2.25	20240118	18140	-17.42	20230620	14650	2.25	20240118	0.28	N	006390	5000	966 억	63592	N	N	76	N	N
110	20240411	120208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14960	-640	5	-4.10	219458140	14460	254.35	15360	15600	14800	20250	10920	15600	15174.74	0.33	-817	16220	15910	15290	14980	14360	16065	15135	966	4650	5000	11540	10	1	19327672	2891	8.25	0.74	12	0.07	1814.00	20229.00	18180	20230405	-17.71	14650	20240118	2.12	16050	-6.79	20240207	14650	2.12	20240118	18140	-17.53	20230620	14650	2.12	20240118	0.28	N	006390	5000	966 억	63592	N	N	76	N	N
111	20240411	110207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14950	-650	5	-4.17	216482720	14261	250.85	15360	15600	14800	20250	10920	15600	15177.86	0.33	-764	16220	15910	15290	14980	14360	16065	15135	966	4650	5000	11540	10	1	19327672	2889	8.24	0.74	12	0.07	1814.00	20229.00	18180	20230405	-17.77	14650	20240118	2.05	16050	-6.85	20240207	14650	2.05	20240118	18140	-17.59	20230620	14650	2.05	20240118	0.28	N	006390	5000	966 억	63592	N	N	76	N	N
112	20240411	100209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14960	-640	5	-4.10	198393400	13052	229.59	15360	15600	14800	20250	10920	15600	15197.95	0.33	-714	16220	15910	15290	14980	14360	16065	15135	966	4650	5000	11540	10	1	19327672	2891	8.25	0.74	12	0.07	1814.00	20229.00	18180	20230405	-17.71	14650	20240118	2.12	16050	-6.79	20240207	14650	2.12	20240118	18140	-17.53	20230620	14650	2.12	20240118	0.28	N	006390	5000	966 억	63592	N	N	76	N	N
113	20240411	090208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15110	-490	5	-3.14	15708500	1034	18.19	15360	15360	15100	20250	10920	15600	15160.52	0.33	-99	16220	15910	15290	14980	14360	16065	15135	966	4650	5000	11540	10	1	19327672	2920	8.33	0.75	12	0.01	1814.00	20229.00	18180	20230405	-16.89	14650	20240118	3.14	16050	-5.86	20240207	14650	3.14	20240118	18140	-16.70	20230620	14650	3.14	20240118	0.28	N	006390	5000	966 억	63592	N	N	76	N	N
114	20240409	160205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15600	930	2	6.34	78085350	5194	78.49	14670	15600	14670	19070	10270	14670	15030.91	0.33	23	14843	14756	14703	14616	14563	14730	14590	966	4400	5000	10850	10	1	19327672	3015	8.60	0.77	12	0.03	1814.00	20229.00	18220	20230404	-14.38	14650	20240118	6.48	16050	-2.80	20240207	14650	6.48	20240118	18140	-14.00	20230620	14650	6.48	20240118	0.29	N	006390	5000	966 억	63409	N	N	76	N	N
115	20240409	150207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14770	100	2	0.68	45341530	3077	46.50	14670	14800	14670	19070	10270	14670	14735.63	0.33	85	14843	14756	14703	14616	14563	14730	14590	966	4400	5000	10850	10	1	19327672	2855	8.14	0.73	12	0.02	1814.00	20229.00	18220	20230404	-18.94	14650	20240118	0.82	16050	-7.98	20240207	14650	0.82	20240118	18140	-18.58	20230620	14650	0.82	20240118	0.29	N	006390	5000	966 억	63409	N	N	2	N	N
116	20240409	140208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14760	90	2	0.61	40658510	2760	41.71	14670	14770	14670	19070	10270	14670	14731.34	0.33	-74	14843	14756	14703	14616	14563	14730	14590	966	4400	5000	10850	10	1	19327672	2853	8.14	0.73	12	0.01	1814.00	20229.00	18220	20230404	-18.99	14650	20240118	0.75	16050	-8.04	20240207	14650	0.75	20240118	18140	-18.63	20230620	14650	0.75	20240118	0.29	N	006390	5000	966 억	63409	N	N	2	N	N
117	20240409	130207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14770	100	2	0.68	38916140	2642	39.93	14670	14770	14670	19070	10270	14670	14729.80	0.33	-50	14843	14756	14703	14616	14563	14730	14590	966	4400	5000	10850	10	1	19327672	2855	8.14	0.73	12	0.01	1814.00	20229.00	18220	20230404	-18.94	14650	20240118	0.82	16050	-7.98	20240207	14650	0.82	20240118	18140	-18.58	20230620	14650	0.82	20240118	0.29	N	006390	5000	966 억	63409	N	N	2	N	N
118	20240409	120207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14730	60	2	0.41	28669970	1948	29.44	14670	14770	14670	19070	10270	14670	14717.64	0.33	-26	14843	14756	14703	14616	14563	14730	14590	966	4400	5000	10850	10	1	19327672	2847	8.12	0.73	12	0.01	1814.00	20229.00	18220	20230404	-19.15	14650	20240118	0.55	16050	-8.22	20240207	14650	0.55	20240118	18140	-18.80	20230620	14650	0.55	20240118	0.29	N	006390	5000	966 억	63409	N	N	2	N	N
119	20240409	110207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14710	40	2	0.27	10660280	725	10.96	14670	14720	14670	19070	10270	14670	14703.83	0.33	-1	14843	14756	14703	14616	14563	14730	14590	966	4400	5000	10850	10	1	19327672	2843	8.11	0.73	12	0.00	1814.00	20229.00	18220	20230404	-19.26	14650	20240118	0.41	16050	-8.35	20240207	14650	0.41	20240118	18140	-18.91	20230620	14650	0.41	20240118	0.29	N	006390	5000	966 억	63409	N	N	2	N	N
120	20240409	100205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14710	40	2	0.27	4657850	317	4.79	14670	14720	14670	19070	10270	14670	14693.53	0.33	0	14843	14756	14703	14616	14563	14730	14590	966	4400	5000	10850	10	1	19327672	2843	8.11	0.73	12	0.00	1814.00	20229.00	18220	20230404	-19.26	14650	20240118	0.41	16050	-8.35	20240207	14650	0.41	20240118	18140	-18.91	20230620	14650	0.41	20240118	0.29	N	006390	5000	966 억	63409	N	N	2	N	N
121	20240409	090209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14670	0	3	0.00	293400	20	0.30	14670	14670	14670	19070	10270	14670	14670.00	0.33	0	14843	14756	14703	14616	14563	14730	14590	966	4400	5000	10850	10	1	19327672	2835	8.09	0.73	12	0.00	1814.00	20229.00	18220	20230404	-19.48	14650	20240118	0.14	16050	-8.60	20240207	14650	0.14	20240118	18140	-19.13	20230620	14650	0.14	20240118	0.29	N	006390	5000	966 억	63409	N	N	2	N	N
122	20240408	160207	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14670	-100	5	-0.68	97107440	6607	91.55	14770	14790	14650	19200	10340	14770	14697.66	0.33	-1383	14870	14820	14790	14740	14710	14805	14725	966	4430	5000	10920	10	1	19327672	2835	8.09	0.73	12	0.03	1814.00	20229.00	18220	20230404	-19.48	14650	20240408	0.14	16050	-8.60	20240207	14650	0.14	20240408	18140	-19.13	20230620	14650	0.14	20240408	0.29	N	006390	5000	966 억	63818	N	N	2	N	N
123	20240408	150207	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14660	-110	5	-0.74	92413720	6287	87.11	14770	14790	14650	19200	10340	14770	14699.18	0.33	-1383	14870	14820	14790	14740	14710	14805	14725	966	4430	5000	10920	10	1	19327672	2833	8.08	0.72	12	0.03	1814.00	20229.00	18220	20230404	-19.54	14650	20240408	0.07	16050	-8.66	20240207	14650	0.07	20240408	18140	-19.18	20230620	14650	0.07	20240408	0.29	N	006390	5000	966 억	63818	N	N	226	N	N
124	20240408	140207	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14660	-110	5	-0.74	83863390	5704	79.04	14770	14790	14650	19200	10340	14770	14702.56	0.33	-1026	14870	14820	14790	14740	14710	14805	14725	966	4430	5000	10920	10	1	19327672	2833	8.08	0.72	12	0.03	1814.00	20229.00	18220	20230404	-19.54	14650	20240408	0.07	16050	-8.66	20240207	14650	0.07	20240408	18140	-19.18	20230620	14650	0.07	20240408	0.29	N	006390	5000	966 억	63818	N	N	226	N	N
125	20240408	130207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14670	-100	5	-0.68	62177290	4225	58.54	14770	14790	14670	19200	10340	14770	14716.52	0.33	-780	14870	14820	14790	14740	14710	14805	14725	966	4430	5000	10920	10	1	19327672	2835	8.09	0.73	12	0.02	1814.00	20229.00	18220	20230404	-19.48	14650	20240118	0.14	16050	-8.60	20240207	14650	0.14	20240118	18140	-19.13	20230620	14650	0.14	20240118	0.29	N	006390	5000	966 억	63818	N	N	226	N	N
126	20240408	120206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14700	-70	5	-0.47	50517210	3431	47.54	14770	14790	14700	19200	10340	14770	14723.76	0.33	-542	14870	14820	14790	14740	14710	14805	14725	966	4430	5000	10920	10	1	19327672	2841	8.10	0.73	12	0.02	1814.00	20229.00	18220	20230404	-19.32	14650	20240118	0.34	16050	-8.41	20240207	14650	0.34	20240118	18140	-18.96	20230620	14650	0.34	20240118	0.29	N	006390	5000	966 억	63818	N	N	226	N	N
127	20240408	110207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14720	-50	5	-0.34	21904850	1486	20.59	14770	14790	14720	19200	10340	14770	14740.81	0.33	-30	14870	14820	14790	14740	14710	14805	14725	966	4430	5000	10920	10	1	19327672	2845	8.11	0.73	12	0.01	1814.00	20229.00	18220	20230404	-19.21	14650	20240118	0.48	16050	-8.29	20240207	14650	0.48	20240118	18140	-18.85	20230620	14650	0.48	20240118	0.29	N	006390	5000	966 억	63818	N	N	226	N	N
128	20240408	100206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14720	-50	5	-0.34	12157940	824	11.42	14770	14790	14720	19200	10340	14770	14754.78	0.33	-2	14870	14820	14790	14740	14710	14805	14725	966	4430	5000	10920	10	1	19327672	2845	8.11	0.73	12	0.00	1814.00	20229.00	18220	20230404	-19.21	14650	20240118	0.48	16050	-8.29	20240207	14650	0.48	20240118	18140	-18.85	20230620	14650	0.48	20240118	0.29	N	006390	5000	966 억	63818	N	N	226	N	N
129	20240408	090207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14770	0	3	0.00	221550	15	0.21	14770	14770	14770	19200	10340	14770	14770.00	0.33	0	14870	14820	14790	14740	14710	14805	14725	966	4430	5000	10920	10	1	19327672	2855	8.14	0.73	12	0.00	1814.00	20229.00	18220	20230404	-18.94	14650	20240118	0.82	16050	-7.98	20240207	14650	0.82	20240118	18140	-18.58	20230620	14650	0.82	20240118	0.29	N	006390	5000	966 억	63818	N	N	226	N	N
130	20240405	160206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14770	-70	5	-0.47	103342710	6996	136.45	14840	14840	14760	19290	10390	14840	14771.69	0.33	-271	15060	14950	14890	14780	14720	14920	14750	966	4450	5000	10980	10	1	19327672	2855	8.14	0.73	12	0.04	1814.00	20229.00	18220	20230404	-18.94	14650	20240118	0.82	16050	-7.98	20240207	14650	0.82	20240118	18180	-18.76	20230405	14650	0.82	20240118	0.29	N	006390	5000	966 억	64076	N	N	226	N	N
131	20240405	150206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14770	-70	5	-0.47	96681100	6545	127.66	14840	14840	14760	19290	10390	14840	14771.75	0.33	-253	15060	14950	14890	14780	14720	14920	14750	966	4450	5000	10980	10	1	19327672	2855	8.14	0.73	12	0.03	1814.00	20229.00	18220	20230404	-18.94	14650	20240118	0.82	16050	-7.98	20240207	14650	0.82	20240118	18180	-18.76	20230405	14650	0.82	20240118	0.29	N	006390	5000	966 억	64076	N	N	4	N	N
132	20240405	140206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14780	-60	5	-0.40	75030670	5080	99.08	14840	14840	14760	19290	10390	14840	14769.82	0.33	-253	15060	14950	14890	14780	14720	14920	14750	966	4450	5000	10980	10	1	19327672	2857	8.15	0.73	12	0.03	1814.00	20229.00	18220	20230404	-18.88	14650	20240118	0.89	16050	-7.91	20240207	14650	0.89	20240118	18180	-18.70	20230405	14650	0.89	20240118	0.29	N	006390	5000	966 억	64076	N	N	4	N	N
133	20240405	130205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14770	-70	5	-0.47	61513350	4165	81.24	14840	14840	14760	19290	10390	14840	14769.11	0.33	-253	15060	14950	14890	14780	14720	14920	14750	966	4450	5000	10980	10	1	19327672	2855	8.14	0.73	12	0.02	1814.00	20229.00	18220	20230404	-18.94	14650	20240118	0.82	16050	-7.98	20240207	14650	0.82	20240118	18180	-18.76	20230405	14650	0.82	20240118	0.29	N	006390	5000	966 억	64076	N	N	4	N	N
134	20240405	120206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14770	-70	5	-0.47	46810540	3169	61.81	14840	14840	14760	19290	10390	14840	14771.39	0.33	-253	15060	14950	14890	14780	14720	14920	14750	966	4450	5000	10980	10	1	19327672	2855	8.14	0.73	12	0.02	1814.00	20229.00	18220	20230404	-18.94	14650	20240118	0.82	16050	-7.98	20240207	14650	0.82	20240118	18180	-18.76	20230405	14650	0.82	20240118	0.29	N	006390	5000	966 억	64076	N	N	4	N	N
135	20240405	110207	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14780	-60	5	-0.40	30967740	2096	40.88	14840	14840	14760	19290	10390	14840	14774.69	0.33	1	15060	14950	14890	14780	14720	14920	14750	966	4450	5000	10980	10	1	19327672	2857	8.15	0.73	12	0.01	1814.00	20229.00	18220	20230404	-18.88	14650	20240118	0.89	16050	-7.91	20240207	14650	0.89	20240118	18180	-18.70	20230405	14650	0.89	20240118	0.29	N	006390	5000	966 억	64076	N	N	4	N	N
136	20240405	100157	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14780	-60	5	-0.40	20866840	1412	27.54	14840	14840	14760	19290	10390	14840	14778.22	0.33	0	15060	14950	14890	14780	14720	14920	14750	966	4450	5000	10980	10	1	19327672	2857	8.15	0.73	12	0.01	1814.00	20229.00	18220	20230404	-18.88	14650	20240118	0.89	16050	-7.91	20240207	14650	0.89	20240118	18180	-18.70	20230405	14650	0.89	20240118	0.29	N	006390	5000	966 억	64076	N	N	4	N	N
137	20240405	090206	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14840	0	3	0.00	667800	45	0.88	14840	14840	14840	19290	10390	14840	14840.00	0.33	0	15060	14950	14890	14780	14720	14920	14750	966	4450	5000	10980	10	1	19327672	2868	8.18	0.73	12	0.00	1814.00	20229.00	18220	20230404	-18.55	14650	20240118	1.30	16050	-7.54	20240207	14650	1.30	20240118	18180	-18.37	20230405	14650	1.30	20240118	0.29	N	006390	5000	966 억	64076	N	N	4	N	N
138	20240404	160205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14840	-40	5	-0.27	76078390	5117	74.46	14880	15000	14830	19340	10420	14880	14867.80	0.33	-63	14986	14932	14846	14792	14706	14960	14820	966	4460	5000	11010	10	1	19327672	2868	8.18	0.73	12	0.03	1814.00	20229.00	18220	20230404	-18.55	14650	20240118	1.30	16050	-7.54	20240207	14650	1.30	20240118	18220	-18.55	20230404	14650	1.30	20240118	0.29	N	006390	5000	966 억	64152	N	N	4	N	N
139	20240404	150205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14830	-50	5	-0.34	72607180	4883	71.06	14880	15000	14830	19340	10420	14880	14869.38	0.33	-75	14986	14932	14846	14792	14706	14960	14820	966	4460	5000	11010	10	1	19327672	2866	8.18	0.73	12	0.03	1814.00	20229.00	18220	20230404	-18.61	14650	20240118	1.23	16050	-7.60	20240207	14650	1.23	20240118	18220	-18.61	20230404	14650	1.23	20240118	0.29	N	006390	5000	966 억	64152	N	N	9	N	N
140	20240404	140204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14860	-20	5	-0.13	64427560	4332	63.04	14880	15000	14830	19340	10420	14880	14872.47	0.33	-67	14986	14932	14846	14792	14706	14960	14820	966	4460	5000	11010	10	1	19327672	2872	8.19	0.73	12	0.02	1814.00	20229.00	18220	20230404	-18.44	14650	20240118	1.43	16050	-7.41	20240207	14650	1.43	20240118	18220	-18.44	20230404	14650	1.43	20240118	0.29	N	006390	5000	966 억	64152	N	N	9	N	N
141	20240404	130203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14880	0	3	0.00	58826940	3955	57.55	14880	15000	14830	19340	10420	14880	14874.07	0.33	-67	14986	14932	14846	14792	14706	14960	14820	966	4460	5000	11010	10	1	19327672	2876	8.20	0.74	12	0.02	1814.00	20229.00	18220	20230404	-18.33	14650	20240118	1.57	16050	-7.29	20240207	14650	1.57	20240118	18220	-18.33	20230404	14650	1.57	20240118	0.29	N	006390	5000	966 억	64152	N	N	9	N	N
142	20240404	120203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14900	20	2	0.13	22765650	1530	22.26	14880	15000	14870	19340	10420	14880	14879.51	0.33	-67	14986	14932	14846	14792	14706	14960	14820	966	4460	5000	11010	10	1	19327672	2880	8.21	0.74	12	0.01	1814.00	20229.00	18220	20230404	-18.22	14650	20240118	1.71	16050	-7.17	20240207	14650	1.71	20240118	18220	-18.22	20230404	14650	1.71	20240118	0.29	N	006390	5000	966 억	64152	N	N	9	N	N
143	20240404	110205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14890	10	2	0.07	7862690	528	7.68	14880	15000	14880	19340	10420	14880	14891.46	0.33	-47	14986	14932	14846	14792	14706	14960	14820	966	4460	5000	11010	10	1	19327672	2878	8.21	0.74	12	0.00	1814.00	20229.00	18220	20230404	-18.28	14650	20240118	1.64	16050	-7.23	20240207	14650	1.64	20240118	18220	-18.28	20230404	14650	1.64	20240118	0.29	N	006390	5000	966 억	64152	N	N	9	N	N
144	20240404	100204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14890	10	2	0.07	2635630	177	2.58	14880	15000	14880	19340	10420	14880	14890.56	0.33	0	14986	14932	14846	14792	14706	14960	14820	966	4460	5000	11010	10	1	19327672	2878	8.21	0.74	12	0.00	1814.00	20229.00	18220	20230404	-18.28	14650	20240118	1.64	16050	-7.23	20240207	14650	1.64	20240118	18220	-18.28	20230404	14650	1.64	20240118	0.29	N	006390	5000	966 억	64152	N	N	9	N	N
145	20240404	090205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14880	0	3	0.00	1220400	82	1.19	14880	15000	14880	19340	10420	14880	14882.93	0.33	0	14986	14932	14846	14792	14706	14960	14820	966	4460	5000	11010	10	1	19327672	2876	8.20	0.74	12	0.00	1814.00	20229.00	18220	20230404	-18.33	14650	20240118	1.57	16050	-7.29	20240207	14650	1.57	20240118	18220	-18.33	20230404	14650	1.57	20240118	0.29	N	006390	5000	966 억	64152	N	N	9	N	N
146	20240403	160204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14880	30	2	0.20	101941810	6872	98.21	14870	14900	14760	19300	10400	14850	14834.37	0.32	1596	15016	14932	14886	14802	14756	14910	14780	966	4450	5000	10980	10	1	19327672	2876	8.20	0.74	12	0.04	1814.00	20229.00	18220	20230404	-18.33	14650	20240118	1.57	16050	-7.29	20240207	14650	1.57	20240118	18220	-18.33	20230404	14650	1.57	20240118	0.29	N	006390	5000	966 억	62717	N	N	9	N	N
147	20240403	150204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14880	30	2	0.20	101584700	6848	97.87	14870	14900	14760	19300	10400	14850	14834.21	0.32	1592	15016	14932	14886	14802	14756	14910	14780	966	4450	5000	10980	10	1	19327672	2876	8.20	0.74	12	0.04	1814.00	20229.00	18220	20230404	-18.33	14650	20240118	1.57	16050	-7.29	20240207	14650	1.57	20240118	18220	-18.33	20230404	14650	1.57	20240118	0.29	N	006390	5000	966 억	62717	N	N	33	N	N
148	20240403	140203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14870	20	2	0.13	84281680	5684	81.23	14870	14870	14760	19300	10400	14850	14827.88	0.32	1579	15016	14932	14886	14802	14756	14910	14780	966	4450	5000	10980	10	1	19327672	2874	8.20	0.74	12	0.03	1814.00	20229.00	18220	20230404	-18.39	14650	20240118	1.50	16050	-7.35	20240207	14650	1.50	20240118	18220	-18.39	20230404	14650	1.50	20240118	0.29	N	006390	5000	966 억	62717	N	N	33	N	N
149	20240403	130203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14850	0	3	0.00	78564850	5299	75.73	14870	14870	14760	19300	10400	14850	14826.35	0.32	1522	15016	14932	14886	14802	14756	14910	14780	966	4450	5000	10980	10	1	19327672	2870	8.19	0.73	12	0.03	1814.00	20229.00	18220	20230404	-18.50	14650	20240118	1.37	16050	-7.48	20240207	14650	1.37	20240118	18220	-18.50	20230404	14650	1.37	20240118	0.29	N	006390	5000	966 억	62717	N	N	33	N	N
150	20240403	120204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14840	-10	5	-0.07	64741370	4368	62.43	14870	14870	14760	19300	10400	14850	14821.74	0.32	1059	15016	14932	14886	14802	14756	14910	14780	966	4450	5000	10980	10	1	19327672	2868	8.18	0.73	12	0.02	1814.00	20229.00	18220	20230404	-18.55	14650	20240118	1.30	16050	-7.54	20240207	14650	1.30	20240118	18220	-18.55	20230404	14650	1.30	20240118	0.29	N	006390	5000	966 억	62717	N	N	33	N	N
151	20240403	110204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14820	-30	5	-0.20	58972930	3979	56.87	14870	14870	14760	19300	10400	14850	14821.04	0.32	1043	15016	14932	14886	14802	14756	14910	14780	966	4450	5000	10980	10	1	19327672	2864	8.17	0.73	12	0.02	1814.00	20229.00	18220	20230404	-18.66	14650	20240118	1.16	16050	-7.66	20240207	14650	1.16	20240118	18220	-18.66	20230404	14650	1.16	20240118	0.29	N	006390	5000	966 억	62717	N	N	33	N	N
152	20240403	100203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14840	-10	5	-0.07	33464520	2257	32.26	14870	14870	14760	19300	10400	14850	14826.99	0.32	576	15016	14932	14886	14802	14756	14910	14780	966	4450	5000	10980	10	1	19327672	2868	8.18	0.73	12	0.01	1814.00	20229.00	18220	20230404	-18.55	14650	20240118	1.30	16050	-7.54	20240207	14650	1.30	20240118	18220	-18.55	20230404	14650	1.30	20240118	0.29	N	006390	5000	966 억	62717	N	N	33	N	N
153	20240403	090203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14870	20	2	0.13	550190	37	0.53	14870	14870	14870	19300	10400	14850	14870.00	0.32	-5	15016	14932	14886	14802	14756	14910	14780	966	4450	5000	10980	10	1	19327672	2874	8.20	0.74	12	0.00	1814.00	20229.00	18220	20230404	-18.39	14650	20240118	1.50	16050	-7.35	20240207	14650	1.50	20240118	18220	-18.39	20230404	14650	1.50	20240118	0.29	N	006390	5000	966 억	62717	N	N	33	N	N
154	20240402	160158	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14850	-130	5	-0.87	102632440	6892	76.48	14900	14970	14840	19470	10490	14980	14891.53	0.32	183	15066	15022	14936	14892	14806	15045	14915	966	4490	5000	11080	10	1	19327672	2870	8.19	0.73	12	0.04	1814.00	20229.00	18220	20230404	-18.50	14650	20240118	1.37	16050	-7.48	20240207	14650	1.37	20240118	18220	-18.50	20230404	14650	1.37	20240118	0.29	N	006390	5000	966 억	62488	N	N	33	N	N
155	20240402	150203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14880	-100	5	-0.67	98630710	6623	73.49	14900	14970	14840	19470	10490	14980	14892.15	0.32	263	15066	15022	14936	14892	14806	15045	14915	966	4490	5000	11080	10	1	19327672	2876	8.20	0.74	12	0.03	1814.00	20229.00	18220	20230404	-18.33	14650	20240118	1.57	16050	-7.29	20240207	14650	1.57	20240118	18220	-18.33	20230404	14650	1.57	20240118	0.29	N	006390	5000	966 억	62488	N	N	0	N	N
156	20240402	140204	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14850	-130	5	-0.87	92022920	6178	68.55	14900	14970	14850	19470	10490	14980	14895.26	0.32	263	15066	15022	14936	14892	14806	15045	14915	966	4490	5000	11080	10	1	19327672	2870	8.19	0.73	12	0.03	1814.00	20229.00	18220	20230404	-18.50	14650	20240118	1.37	16050	-7.48	20240207	14650	1.37	20240118	18220	-18.50	20230404	14650	1.37	20240118	0.29	N	006390	5000	966 억	62488	N	N	0	N	N
157	20240402	130202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14860	-120	5	-0.80	58134290	3898	43.25	14900	14970	14860	19470	10490	14980	14913.88	0.32	7	15066	15022	14936	14892	14806	15045	14915	966	4490	5000	11080	10	1	19327672	2872	8.19	0.73	12	0.02	1814.00	20229.00	18220	20230404	-18.44	14650	20240118	1.43	16050	-7.41	20240207	14650	1.43	20240118	18220	-18.44	20230404	14650	1.43	20240118	0.29	N	006390	5000	966 억	62488	N	N	0	N	N
158	20240402	120202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14950	-30	5	-0.20	24704960	1654	18.35	14900	14970	14900	19470	10490	14980	14936.49	0.32	7	15066	15022	14936	14892	14806	15045	14915	966	4490	5000	11080	10	1	19327672	2889	8.24	0.74	12	0.01	1814.00	20229.00	18220	20230404	-17.95	14650	20240118	2.05	16050	-6.85	20240207	14650	2.05	20240118	18220	-17.95	20230404	14650	2.05	20240118	0.29	N	006390	5000	966 억	62488	N	N	0	N	N
159	20240402	110201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14940	-40	5	-0.27	8767550	587	6.51	14900	14970	14900	19470	10490	14980	14936.20	0.32	7	15066	15022	14936	14892	14806	15045	14915	966	4490	5000	11080	10	1	19327672	2888	8.24	0.74	12	0.00	1814.00	20229.00	18220	20230404	-18.00	14650	20240118	1.98	16050	-6.92	20240207	14650	1.98	20240118	18220	-18.00	20230404	14650	1.98	20240118	0.29	N	006390	5000	966 억	62488	N	N	0	N	N
160	20240402	100202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14950	-30	5	-0.20	4314350	289	3.21	14900	14970	14900	19470	10490	14980	14928.55	0.32	-6	15066	15022	14936	14892	14806	15045	14915	966	4490	5000	11080	10	1	19327672	2889	8.24	0.74	12	0.00	1814.00	20229.00	18220	20230404	-17.95	14650	20240118	2.05	16050	-6.85	20240207	14650	2.05	20240118	18220	-17.95	20230404	14650	2.05	20240118	0.29	N	006390	5000	966 억	62488	N	N	0	N	N
161	20240402	090200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14900	-80	5	-0.53	1206900	81	0.90	14900	14900	14900	19470	10490	14980	14900.00	0.32	-12	15066	15022	14936	14892	14806	15045	14915	966	4490	5000	11080	10	1	19327672	2880	8.21	0.74	12	0.00	1814.00	20229.00	18220	20230404	-18.22	14650	20240118	1.71	16050	-7.17	20240207	14650	1.71	20240118	18220	-18.22	20230404	14650	1.71	20240118	0.29	N	006390	5000	966 억	62488	N	N	0	N	N
162	20240401	160201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14980	100	2	0.67	132663520	8882	270.55	14900	14980	14850	19340	10420	14880	14936.22	0.32	34	15026	14952	14916	14842	14806	14935	14825	966	4460	5000	11010	10	1	19327672	2895	8.26	0.74	12	0.05	1814.00	20229.00	18220	20230404	-17.78	14650	20240118	2.25	16050	-6.67	20240207	14650	2.25	20240118	18220	-17.78	20230404	14650	2.25	20240118	0.29	N	006390	5000	966 억	62479	N	N	4	N	N
163	20240401	150201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14950	70	2	0.47	104774310	7019	213.80	14900	14970	14850	19340	10420	14880	14927.24	0.32	13	15026	14952	14916	14842	14806	14935	14825	966	4460	5000	11010	10	1	19327672	2889	8.24	0.74	12	0.04	1814.00	20229.00	18220	20230404	-17.95	14650	20240118	2.05	16050	-6.85	20240207	14650	2.05	20240118	18220	-17.95	20230404	14650	2.05	20240118	0.29	N	006390	5000	966 억	62479	N	N	4	N	N
164	20240401	140201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14900	20	2	0.13	71863420	4816	146.70	14900	14970	14850	19340	10420	14880	14921.81	0.32	0	15026	14952	14916	14842	14806	14935	14825	966	4460	5000	11010	10	1	19327672	2880	8.21	0.74	12	0.02	1814.00	20229.00	18220	20230404	-18.22	14650	20240118	1.71	16050	-7.17	20240207	14650	1.71	20240118	18220	-18.22	20230404	14650	1.71	20240118	0.29	N	006390	5000	966 억	62479	N	N	4	N	N
165	20240401	130201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14940	60	2	0.40	38724370	2597	79.10	14900	14970	14850	19340	10420	14880	14911.19	0.32	0	15026	14952	14916	14842	14806	14935	14825	966	4460	5000	11010	10	1	19327672	2888	8.24	0.74	12	0.01	1814.00	20229.00	18220	20230404	-18.00	14650	20240118	1.98	16050	-6.92	20240207	14650	1.98	20240118	18220	-18.00	20230404	14650	1.98	20240118	0.29	N	006390	5000	966 억	62479	N	N	4	N	N
166	20240401	120202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14940	60	2	0.40	34780110	2333	71.06	14900	14970	14850	19340	10420	14880	14907.89	0.32	0	15026	14952	14916	14842	14806	14935	14825	966	4460	5000	11010	10	1	19327672	2888	8.24	0.74	12	0.01	1814.00	20229.00	18220	20230404	-18.00	14650	20240118	1.98	16050	-6.92	20240207	14650	1.98	20240118	18220	-18.00	20230404	14650	1.98	20240118	0.29	N	006390	5000	966 억	62479	N	N	4	N	N
167	20240401	110202	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14970	90	2	0.60	31551000	2117	64.48	14900	14970	14850	19340	10420	14880	14903.64	0.32	0	15026	14952	14916	14842	14806	14935	14825	966	4460	5000	11010	10	1	19327672	2893	8.25	0.74	12	0.01	1814.00	20229.00	18220	20230404	-17.84	14650	20240118	2.18	16050	-6.73	20240207	14650	2.18	20240118	18220	-17.84	20230404	14650	2.18	20240118	0.29	N	006390	5000	966 억	62479	N	N	4	N	N
168	20240401	100159	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14950	70	2	0.47	21975250	1476	44.96	14900	14970	14850	19340	10420	14880	14888.38	0.32	0	15026	14952	14916	14842	14806	14935	14825	966	4460	5000	11010	10	1	19327672	2889	8.24	0.74	12	0.01	1814.00	20229.00	18220	20230404	-17.95	14650	20240118	2.05	16050	-6.85	20240207	14650	2.05	20240118	18220	-17.95	20230404	14650	2.05	20240118	0.29	N	006390	5000	966 억	62479	N	N	4	N	N
169	20240401	090200	57	100.00	KOSPI		비금속광물	N	N	N	N	N	14860	-20	5	-0.13	2812860	189	5.76	14900	14900	14860	19340	10420	14880	14882.86	0.32	0	15026	14952	14916	14842	14806	14935	14825	966	4460	5000	11010	10	1	19327672	2872	8.19	0.73	12	0.00	1814.00	20229.00	18220	20230404	-18.44	14650	20240118	1.43	16050	-7.41	20240207	14650	1.43	20240118	18220	-18.44	20230404	14650	1.43	20240118	0.29	N	006390	5000	966 억	62479	N	N	4	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History