KissMeData/006390/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14800	-10	5	-0.07	225567180	15285	83.09	14760	14890	14700	19250	10370	14810	14757.42	0.37	-75	15090	14950	14860	14720	14630	14905	14675	966	4440	5000	10950	10	1	19327672	2860	8.16	0.73	12	0.08	1814.00	20229.00	18030	20230628	-17.91	14640	20240417	1.09	17200	-13.95	20240607	14640	1.09	20240417	18030	-17.91	20230628	14640	1.09	20240417	0.35	N	006390	5000	966 억	71525	N	N	19	N	N
3	20240628	150225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14800	-10	5	-0.07	213400440	14464	78.63	14760	14890	14700	19250	10370	14810	14753.90	0.37	-208	15090	14950	14860	14720	14630	14905	14675	966	4440	5000	10950	10	1	19327672	2860	8.16	0.73	12	0.07	1814.00	20229.00	18030	20230628	-17.91	14640	20240417	1.09	17200	-13.95	20240607	14640	1.09	20240417	18030	-17.91	20230628	14640	1.09	20240417	0.35	N	006390	5000	966 억	71525	N	N	17	N	N
4	20240628	140224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14800	-10	5	-0.07	166480220	11288	61.36	14760	14890	14700	19250	10370	14810	14748.42	0.37	-697	15090	14950	14860	14720	14630	14905	14675	966	4440	5000	10950	10	1	19327672	2860	8.16	0.73	12	0.06	1814.00	20229.00	18030	20230628	-17.91	14640	20240417	1.09	17200	-13.95	20240607	14640	1.09	20240417	18030	-17.91	20230628	14640	1.09	20240417	0.35	N	006390	5000	966 억	71525	N	N	17	N	N
5	20240628	130225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14750	-60	5	-0.41	147486450	10004	54.38	14760	14860	14700	19250	10370	14810	14742.75	0.37	-580	15090	14950	14860	14720	14630	14905	14675	966	4440	5000	10950	10	1	19327672	2851	8.13	0.73	12	0.05	1814.00	20229.00	18030	20230628	-18.19	14640	20240417	0.75	17200	-14.24	20240607	14640	0.75	20240417	18030	-18.19	20230628	14640	0.75	20240417	0.35	N	006390	5000	966 억	71525	N	N	17	N	N
6	20240628	120224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14760	-50	5	-0.34	126368040	8572	46.60	14760	14860	14700	19250	10370	14810	14741.96	0.37	17	15090	14950	14860	14720	14630	14905	14675	966	4440	5000	10950	10	1	19327672	2853	8.14	0.73	12	0.04	1814.00	20229.00	18030	20230628	-18.14	14640	20240417	0.82	17200	-14.19	20240607	14640	0.82	20240417	18030	-18.14	20230628	14640	0.82	20240417	0.35	N	006390	5000	966 억	71525	N	N	17	N	N
7	20240628	110223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14760	-50	5	-0.34	117526460	7973	43.34	14760	14860	14700	19250	10370	14810	14740.56	0.37	200	15090	14950	14860	14720	14630	14905	14675	966	4440	5000	10950	10	1	19327672	2853	8.14	0.73	12	0.04	1814.00	20229.00	18030	20230628	-18.14	14640	20240417	0.82	17200	-14.19	20240607	14640	0.82	20240417	18030	-18.14	20230628	14640	0.82	20240417	0.35	N	006390	5000	966 억	71525	N	N	17	N	N
8	20240628	100221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14710	-100	5	-0.68	89446270	6067	32.98	14760	14860	14700	19250	10370	14810	14743.08	0.37	89	15090	14950	14860	14720	14630	14905	14675	966	4440	5000	10950	10	1	19327672	2843	8.11	0.73	12	0.03	1814.00	20229.00	18030	20230628	-18.41	14640	20240417	0.48	17200	-14.48	20240607	14640	0.48	20240417	18030	-18.41	20230628	14640	0.48	20240417	0.35	N	006390	5000	966 억	71525	N	N	17	N	N
9	20240628	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14800	-10	5	-0.07	4197120	284	1.54	14760	14800	14760	19250	10370	14810	14778.59	0.37	37	15090	14950	14860	14720	14630	14905	14675	966	4440	5000	10950	10	1	19327672	2860	8.16	0.73	12	0.00	1814.00	20229.00	18030	20230628	-17.91	14640	20240417	1.09	17200	-13.95	20240607	14640	1.09	20240417	18030	-17.91	20230628	14640	1.09	20240417	0.35	N	006390	5000	966 억	71525	N	N	17	N	N
10	20240627	160220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14810	-190	5	-1.27	272665680	18385	98.26	14950	15000	14770	19500	10500	15000	14830.96	0.38	-2980	15440	15220	15100	14880	14760	15160	14820	966	4500	5000	11100	10	1	19327672	2862	8.16	0.73	12	0.10	1814.00	20229.00	18030	20230628	-17.86	14640	20240417	1.16	17200	-13.90	20240607	14640	1.16	20240417	18030	-17.86	20230628	14640	1.16	20240417	0.35	N	006390	5000	966 억	74382	N	N	17	N	N
11	20240627	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14840	-160	5	-1.07	259500530	17496	93.51	14950	15000	14770	19500	10500	15000	14831.99	0.38	-2997	15440	15220	15100	14880	14760	15160	14820	966	4500	5000	11100	10	1	19327672	2868	8.18	0.73	12	0.09	1814.00	20229.00	18030	20230628	-17.69	14640	20240417	1.37	17200	-13.72	20240607	14640	1.37	20240417	18030	-17.69	20230628	14640	1.37	20240417	0.35	N	006390	5000	966 억	74382	N	N	27	N	N
12	20240627	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14820	-180	5	-1.20	256063930	17264	92.27	14950	15000	14770	19500	10500	15000	14832.25	0.38	-2924	15440	15220	15100	14880	14760	15160	14820	966	4500	5000	11100	10	1	19327672	2864	8.17	0.73	12	0.09	1814.00	20229.00	18030	20230628	-17.80	14640	20240417	1.23	17200	-13.84	20240607	14640	1.23	20240417	18030	-17.80	20230628	14640	1.23	20240417	0.35	N	006390	5000	966 억	74382	N	N	27	N	N
13	20240627	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14820	-180	5	-1.20	233605650	15748	84.17	14950	15000	14770	19500	10500	15000	14833.99	0.38	-1934	15440	15220	15100	14880	14760	15160	14820	966	4500	5000	11100	10	1	19327672	2864	8.17	0.73	12	0.08	1814.00	20229.00	18030	20230628	-17.80	14640	20240417	1.23	17200	-13.84	20240607	14640	1.23	20240417	18030	-17.80	20230628	14640	1.23	20240417	0.35	N	006390	5000	966 억	74382	N	N	27	N	N
14	20240627	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14820	-180	5	-1.20	219774340	14815	79.18	14950	15000	14770	19500	10500	15000	14834.58	0.38	-1934	15440	15220	15100	14880	14760	15160	14820	966	4500	5000	11100	10	1	19327672	2864	8.17	0.73	12	0.08	1814.00	20229.00	18030	20230628	-17.80	14640	20240417	1.23	17200	-13.84	20240607	14640	1.23	20240417	18030	-17.80	20230628	14640	1.23	20240417	0.35	N	006390	5000	966 억	74382	N	N	27	N	N
15	20240627	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14810	-190	5	-1.27	199018940	13414	71.69	14950	15000	14770	19500	10500	15000	14836.66	0.38	-1857	15440	15220	15100	14880	14760	15160	14820	966	4500	5000	11100	10	1	19327672	2862	8.16	0.73	12	0.07	1814.00	20229.00	18030	20230628	-17.86	14640	20240417	1.16	17200	-13.90	20240607	14640	1.16	20240417	18030	-17.86	20230628	14640	1.16	20240417	0.35	N	006390	5000	966 억	74382	N	N	27	N	N
16	20240627	100221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14830	-170	5	-1.13	164985350	11116	59.41	14950	15000	14770	19500	10500	15000	14842.15	0.38	-1956	15440	15220	15100	14880	14760	15160	14820	966	4500	5000	11100	10	1	19327672	2866	8.18	0.73	12	0.06	1814.00	20229.00	18030	20230628	-17.75	14640	20240417	1.30	17200	-13.78	20240607	14640	1.30	20240417	18030	-17.75	20230628	14640	1.30	20240417	0.35	N	006390	5000	966 억	74382	N	N	27	N	N
17	20240627	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14950	-50	5	-0.33	2616530	175	0.94	14950	14970	14950	19500	10500	15000	14951.60	0.38	0	15440	15220	15100	14880	14760	15160	14820	966	4500	5000	11100	10	1	19327672	2889	8.24	0.74	12	0.00	1814.00	20229.00	18030	20230628	-17.08	14640	20240417	2.12	17200	-13.08	20240607	14640	2.12	20240417	18030	-17.08	20230628	14640	2.12	20240417	0.35	N	006390	5000	966 억	74382	N	N	27	N	N
18	20240626	160221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15000	-260	5	-1.70	280231190	18528	176.95	15320	15320	14980	19830	10690	15260	15124.86	0.39	173	15426	15342	15246	15162	15066	15295	15115	966	4570	5000	11290	10	1	19327672	2899	8.27	0.74	12	0.10	1814.00	20229.00	18140	20230620	-17.31	14640	20240417	2.46	17200	-12.79	20240607	14640	2.46	20240417	18030	-16.81	20230628	14640	2.46	20240417	0.36	N	006390	5000	966 억	75316	N	N	27	N	N
19	20240626	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15070	-190	5	-1.25	264430690	17476	166.90	15320	15320	14980	19830	10690	15260	15131.08	0.39	456	15426	15342	15246	15162	15066	15295	15115	966	4570	5000	11290	10	1	19327672	2913	8.31	0.74	12	0.09	1814.00	20229.00	18140	20230620	-16.92	14640	20240417	2.94	17200	-12.38	20240607	14640	2.94	20240417	18030	-16.42	20230628	14640	2.94	20240417	0.36	N	006390	5000	966 억	75316	N	N	97	N	N
20	20240626	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15130	-130	5	-0.85	195145120	12866	122.87	15320	15320	15080	19830	10690	15260	15167.51	0.39	164	15426	15342	15246	15162	15066	15295	15115	966	4570	5000	11290	10	1	19327672	2924	8.34	0.75	12	0.07	1814.00	20229.00	18140	20230620	-16.59	14640	20240417	3.35	17200	-12.03	20240607	14640	3.35	20240417	18030	-16.08	20230628	14640	3.35	20240417	0.36	N	006390	5000	966 억	75316	N	N	97	N	N
21	20240626	130223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15130	-130	5	-0.85	160280190	10557	100.82	15320	15320	15090	19830	10690	15260	15182.36	0.39	906	15426	15342	15246	15162	15066	15295	15115	966	4570	5000	11290	10	1	19327672	2924	8.34	0.75	12	0.05	1814.00	20229.00	18140	20230620	-16.59	14640	20240417	3.35	17200	-12.03	20240607	14640	3.35	20240417	18030	-16.08	20230628	14640	3.35	20240417	0.36	N	006390	5000	966 억	75316	N	N	97	N	N
22	20240626	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15250	-10	5	-0.07	83771260	5501	52.54	15320	15320	15200	19830	10690	15260	15228.37	0.39	1029	15426	15342	15246	15162	15066	15295	15115	966	4570	5000	11290	10	1	19327672	2947	8.41	0.75	12	0.03	1814.00	20229.00	18140	20230620	-15.93	14640	20240417	4.17	17200	-11.34	20240607	14640	4.17	20240417	18030	-15.42	20230628	14640	4.17	20240417	0.36	N	006390	5000	966 억	75316	N	N	97	N	N
23	20240626	110221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15210	-50	5	-0.33	68732780	4513	43.10	15320	15320	15200	19830	10690	15260	15229.95	0.39	994	15426	15342	15246	15162	15066	15295	15115	966	4570	5000	11290	10	1	19327672	2940	8.38	0.75	12	0.02	1814.00	20229.00	18140	20230620	-16.15	14640	20240417	3.89	17200	-11.57	20240607	14640	3.89	20240417	18030	-15.64	20230628	14640	3.89	20240417	0.36	N	006390	5000	966 억	75316	N	N	97	N	N
24	20240626	100221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15300	40	2	0.26	22964600	1507	14.39	15320	15320	15200	19830	10690	15260	15238.62	0.39	861	15426	15342	15246	15162	15066	15295	15115	966	4570	5000	11290	10	1	19327672	2957	8.43	0.76	12	0.01	1814.00	20229.00	18140	20230620	-15.66	14640	20240417	4.51	17200	-11.05	20240607	14640	4.51	20240417	18030	-15.14	20230628	14640	4.51	20240417	0.36	N	006390	5000	966 억	75316	N	N	97	N	N
25	20240626	090220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15260	0	3	0.00	0	0	0.00	0	0	0	19830	10690	15260	0.00	0.39	0	15426	15342	15246	15162	15066	15295	15115	966	4570	5000	11290	10	1	19327672	2949	8.41	0.75	12	0.00	1814.00	20229.00	18140	20230620	-15.88	14640	20240417	4.23	17200	-11.28	20240607	14640	4.23	20240417	18030	-15.36	20230628	14640	4.23	20240417	0.36	N	006390	5000	966 억	75316	N	N	97	N	N
26	20240625	160220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15260	-40	5	-0.26	159390180	10471	44.83	15270	15330	15150	19890	10710	15300	15222.06	0.39	45	15653	15476	15353	15176	15053	15415	15115	966	4590	5000	11320	10	1	19327672	2949	8.41	0.75	12	0.05	1814.00	20229.00	18140	20230620	-15.88	14640	20240417	4.23	17200	-11.28	20240607	14640	4.23	20240417	18030	-15.36	20230628	14640	4.23	20240417	0.36	N	006390	5000	966 억	75271	N	N	97	N	N
27	20240625	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15240	-60	5	-0.39	150409980	9883	42.31	15270	15330	15150	19890	10710	15300	15219.06	0.39	203	15653	15476	15353	15176	15053	15415	15115	966	4590	5000	11320	10	1	19327672	2946	8.40	0.75	12	0.05	1814.00	20229.00	18140	20230620	-15.99	14640	20240417	4.10	17200	-11.40	20240607	14640	4.10	20240417	18030	-15.47	20230628	14640	4.10	20240417	0.36	N	006390	5000	966 억	75271	N	N	2	N	N
28	20240625	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15260	-40	5	-0.26	117337640	7713	33.02	15270	15330	15150	19890	10710	15300	15212.97	0.39	-225	15653	15476	15353	15176	15053	15415	15115	966	4590	5000	11320	10	1	19327672	2949	8.41	0.75	12	0.04	1814.00	20229.00	18140	20230620	-15.88	14640	20240417	4.23	17200	-11.28	20240607	14640	4.23	20240417	18030	-15.36	20230628	14640	4.23	20240417	0.36	N	006390	5000	966 억	75271	N	N	2	N	N
29	20240625	130220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15230	-70	5	-0.46	105314330	6923	29.64	15270	15330	15150	19890	10710	15300	15212.24	0.39	-331	15653	15476	15353	15176	15053	15415	15115	966	4590	5000	11320	10	1	19327672	2944	8.40	0.75	12	0.04	1814.00	20229.00	18140	20230620	-16.04	14640	20240417	4.03	17200	-11.45	20240607	14640	4.03	20240417	18030	-15.53	20230628	14640	4.03	20240417	0.36	N	006390	5000	966 억	75271	N	N	2	N	N
30	20240625	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15190	-110	5	-0.72	94687120	6224	26.64	15270	15330	15150	19890	10710	15300	15213.23	0.39	-246	15653	15476	15353	15176	15053	15415	15115	966	4590	5000	11320	10	1	19327672	2936	8.37	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.26	14640	20240417	3.76	17200	-11.69	20240607	14640	3.76	20240417	18030	-15.75	20230628	14640	3.76	20240417	0.36	N	006390	5000	966 억	75271	N	N	2	N	N
31	20240625	110224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15160	-140	5	-0.92	81920350	5382	23.04	15270	15330	15150	19890	10710	15300	15221.17	0.39	-371	15653	15476	15353	15176	15053	15415	15115	966	4590	5000	11320	10	1	19327672	2930	8.36	0.75	12	0.03	1814.00	20229.00	18140	20230620	-16.43	14640	20240417	3.55	17200	-11.86	20240607	14640	3.55	20240417	18030	-15.92	20230628	14640	3.55	20240417	0.36	N	006390	5000	966 억	75271	N	N	2	N	N
32	20240625	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15260	-40	5	-0.26	45318510	2974	12.73	15270	15330	15200	19890	10710	15300	15238.23	0.39	-564	15653	15476	15353	15176	15053	15415	15115	966	4590	5000	11320	10	1	19327672	2949	8.41	0.75	12	0.02	1814.00	20229.00	18140	20230620	-15.88	14640	20240417	4.23	17200	-11.28	20240607	14640	4.23	20240417	18030	-15.36	20230628	14640	4.23	20240417	0.36	N	006390	5000	966 억	75271	N	N	2	N	N
33	20240625	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15270	-30	5	-0.20	2660520	174	0.74	15270	15330	15270	19890	10710	15300	15290.34	0.39	-100	15653	15476	15353	15176	15053	15415	15115	966	4590	5000	11320	10	1	19327672	2951	8.42	0.75	12	0.00	1814.00	20229.00	18140	20230620	-15.82	14640	20240417	4.30	17200	-11.22	20240607	14640	4.30	20240417	18030	-15.31	20230628	14640	4.30	20240417	0.36	N	006390	5000	966 억	75271	N	N	2	N	N
34	20240624	160220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15300	-30	5	-0.20	358036410	23359	101.06	15470	15530	15230	19920	10740	15330	15327.74	0.37	5793	16243	15786	15533	15076	14823	15660	14950	966	4590	5000	11340	10	1	19327672	2957	8.43	0.76	12	0.12	1814.00	20229.00	18140	20230620	-15.66	14640	20240417	4.51	17200	-11.05	20240607	14640	4.51	20240417	18030	-15.14	20230628	14640	4.51	20240417	0.36	N	006390	5000	966 억	72188	N	N	2	N	N
35	20240624	150220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15280	-50	5	-0.33	325817820	21249	91.93	15470	15530	15230	19920	10740	15330	15333.32	0.37	4512	16243	15786	15533	15076	14823	15660	14950	966	4590	5000	11340	10	1	19327672	2953	8.42	0.76	12	0.11	1814.00	20229.00	18140	20230620	-15.77	14640	20240417	4.37	17200	-11.16	20240607	14640	4.37	20240417	18030	-15.25	20230628	14640	4.37	20240417	0.36	N	006390	5000	966 억	72188	N	N	11	N	N
36	20240624	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15290	-40	5	-0.26	252003270	16415	71.02	15470	15530	15250	19920	10740	15330	15352.01	0.37	2892	16243	15786	15533	15076	14823	15660	14950	966	4590	5000	11340	10	1	19327672	2955	8.43	0.76	12	0.08	1814.00	20229.00	18140	20230620	-15.71	14640	20240417	4.44	17200	-11.10	20240607	14640	4.44	20240417	18030	-15.20	20230628	14640	4.44	20240417	0.36	N	006390	5000	966 억	72188	N	N	11	N	N
37	20240624	130220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15340	10	2	0.07	212484690	13831	59.84	15470	15530	15260	19920	10740	15330	15362.93	0.37	2612	16243	15786	15533	15076	14823	15660	14950	966	4590	5000	11340	10	1	19327672	2965	8.46	0.76	12	0.07	1814.00	20229.00	18140	20230620	-15.44	14640	20240417	4.78	17200	-10.81	20240607	14640	4.78	20240417	18030	-14.92	20230628	14640	4.78	20240417	0.36	N	006390	5000	966 억	72188	N	N	11	N	N
38	20240624	120220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15370	40	2	0.26	206204170	13422	58.07	15470	15530	15260	19920	10740	15330	15363.15	0.37	2449	16243	15786	15533	15076	14823	15660	14950	966	4590	5000	11340	10	1	19327672	2971	8.47	0.76	12	0.07	1814.00	20229.00	18140	20230620	-15.27	14640	20240417	4.99	17200	-10.64	20240607	14640	4.99	20240417	18030	-14.75	20230628	14640	4.99	20240417	0.36	N	006390	5000	966 억	72188	N	N	11	N	N
39	20240624	110221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15260	-70	5	-0.46	185403370	12060	52.18	15470	15530	15260	19920	10740	15330	15373.41	0.37	1629	16243	15786	15533	15076	14823	15660	14950	966	4590	5000	11340	10	1	19327672	2949	8.41	0.75	12	0.06	1814.00	20229.00	18140	20230620	-15.88	14640	20240417	4.23	17200	-11.28	20240607	14640	4.23	20240417	18030	-15.36	20230628	14640	4.23	20240417	0.36	N	006390	5000	966 억	72188	N	N	11	N	N
40	20240624	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15440	110	2	0.72	83647310	5428	23.48	15470	15530	15310	19920	10740	15330	15410.34	0.37	1040	16243	15786	15533	15076	14823	15660	14950	966	4590	5000	11340	10	1	19327672	2984	8.51	0.76	12	0.03	1814.00	20229.00	18140	20230620	-14.88	14640	20240417	5.46	17200	-10.23	20240607	14640	5.46	20240417	18030	-14.36	20230628	14640	5.46	20240417	0.36	N	006390	5000	966 억	72188	N	N	11	N	N
41	20240624	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15460	130	2	0.85	2638660	171	0.74	15470	15470	15350	19920	10740	15330	15430.76	0.37	-14	16243	15786	15533	15076	14823	15660	14950	966	4590	5000	11340	10	1	19327672	2988	8.52	0.76	12	0.00	1814.00	20229.00	18140	20230620	-14.77	14640	20240417	5.60	17200	-10.12	20240607	14640	5.60	20240417	18030	-14.25	20230628	14640	5.60	20240417	0.36	N	006390	5000	966 억	72188	N	N	11	N	N
42	20240621	160216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15330	-40	5	-0.26	357543540	23114	151.95	15370	15990	15280	19980	10760	15370	15469.27	0.39	-3058	15510	15440	15360	15290	15210	15400	15250	966	4610	5000	11370	10	1	19327672	2963	8.45	0.76	12	0.12	1814.00	20229.00	18140	20230620	-15.49	14640	20240417	4.71	17200	-10.87	20240607	14640	4.71	20240417	18030	-14.98	20230628	14640	4.71	20240417	0.33	N	006390	5000	966 억	75035	N	N	11	N	N
43	20240621	150215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15390	20	2	0.13	343117300	22174	145.77	15370	15990	15280	19980	10760	15370	15473.86	0.39	-3010	15510	15440	15360	15290	15210	15400	15250	966	4610	5000	11370	10	1	19327672	2975	8.48	0.76	12	0.11	1814.00	20229.00	18140	20230620	-15.16	14640	20240417	5.12	17200	-10.52	20240607	14640	5.12	20240417	18030	-14.64	20230628	14640	5.12	20240417	0.33	N	006390	5000	966 억	75035	N	N	59	N	N
44	20240621	140215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15420	50	2	0.33	312610110	20192	132.74	15370	15990	15280	19980	10760	15370	15481.88	0.39	-2523	15510	15440	15360	15290	15210	15400	15250	966	4610	5000	11370	10	1	19327672	2980	8.50	0.76	12	0.10	1814.00	20229.00	18140	20230620	-14.99	14640	20240417	5.33	17200	-10.35	20240607	14640	5.33	20240417	18030	-14.48	20230628	14640	5.33	20240417	0.33	N	006390	5000	966 억	75035	N	N	59	N	N
45	20240621	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15440	70	2	0.46	306044840	19767	129.94	15370	15990	15280	19980	10760	15370	15482.61	0.39	-2585	15510	15440	15360	15290	15210	15400	15250	966	4610	5000	11370	10	1	19327672	2984	8.51	0.76	12	0.10	1814.00	20229.00	18140	20230620	-14.88	14640	20240417	5.46	17200	-10.23	20240607	14640	5.46	20240417	18030	-14.36	20230628	14640	5.46	20240417	0.33	N	006390	5000	966 억	75035	N	N	59	N	N
46	20240621	120217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15410	40	2	0.26	274490320	17719	116.48	15370	15990	15280	19980	10760	15370	15491.30	0.39	-2521	15510	15440	15360	15290	15210	15400	15250	966	4610	5000	11370	10	1	19327672	2978	8.50	0.76	12	0.09	1814.00	20229.00	18140	20230620	-15.05	14640	20240417	5.26	17200	-10.41	20240607	14640	5.26	20240417	18030	-14.53	20230628	14640	5.26	20240417	0.33	N	006390	5000	966 억	75035	N	N	59	N	N
47	20240621	110216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15520	150	2	0.98	249632180	16106	105.88	15370	15990	15280	19980	10760	15370	15499.33	0.39	-2432	15510	15440	15360	15290	15210	15400	15250	966	4610	5000	11370	10	1	19327672	3000	8.56	0.77	12	0.08	1814.00	20229.00	18140	20230620	-14.44	14640	20240417	6.01	17200	-9.77	20240607	14640	6.01	20240417	18030	-13.92	20230628	14640	6.01	20240417	0.33	N	006390	5000	966 억	75035	N	N	59	N	N
48	20240621	100214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15540	170	2	1.11	185265380	11926	78.40	15370	15990	15280	19980	10760	15370	15534.58	0.39	-3291	15510	15440	15360	15290	15210	15400	15250	966	4610	5000	11370	10	1	19327672	3004	8.57	0.77	12	0.06	1814.00	20229.00	18140	20230620	-14.33	14640	20240417	6.15	17200	-9.65	20240607	14640	6.15	20240417	18030	-13.81	20230628	14640	6.15	20240417	0.33	N	006390	5000	966 억	75035	N	N	59	N	N
49	20240621	090217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15350	-20	5	-0.13	1383270	90	0.59	15370	15370	15350	19980	10760	15370	15369.67	0.39	-5	15510	15440	15360	15290	15210	15400	15250	966	4610	5000	11370	10	1	19327672	2967	8.46	0.76	12	0.00	1814.00	20229.00	18140	20230620	-15.38	14640	20240417	4.85	17200	-10.76	20240607	14640	4.85	20240417	18030	-14.86	20230628	14640	4.85	20240417	0.33	N	006390	5000	966 억	75035	N	N	59	N	N
50	20240620	160216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15370	-60	5	-0.39	233390970	15212	30.33	15430	15430	15280	20050	10810	15430	15342.47	0.38	787	16230	15830	15550	15150	14870	15690	15010	966	4620	5000	11410	10	1	19327672	2971	8.47	0.76	12	0.08	1814.00	20229.00	18140	20230620	-15.27	14640	20240417	4.99	17200	-10.64	20240607	14640	4.99	20240417	18140	-15.27	20230620	14640	4.99	20240417	0.33	N	006390	5000	966 억	74332	N	N	59	N	N
51	20240620	150216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15340	-90	5	-0.58	220627340	14381	28.68	15430	15430	15280	20050	10810	15430	15341.59	0.38	631	16230	15830	15550	15150	14870	15690	15010	966	4620	5000	11410	10	1	19327672	2965	8.46	0.76	12	0.07	1814.00	20229.00	18140	20230620	-15.44	14640	20240417	4.78	17200	-10.81	20240607	14640	4.78	20240417	18140	-15.44	20230620	14640	4.78	20240417	0.33	N	006390	5000	966 억	74332	N	N	28	N	N
52	20240620	140216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15340	-90	5	-0.58	188130040	12261	24.45	15430	15430	15280	20050	10810	15430	15343.78	0.38	455	16230	15830	15550	15150	14870	15690	15010	966	4620	5000	11410	10	1	19327672	2965	8.46	0.76	12	0.06	1814.00	20229.00	18140	20230620	-15.44	14640	20240417	4.78	17200	-10.81	20240607	14640	4.78	20240417	18140	-15.44	20230620	14640	4.78	20240417	0.33	N	006390	5000	966 억	74332	N	N	28	N	N
53	20240620	130215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15330	-100	5	-0.65	117855250	7677	15.31	15430	15430	15300	20050	10810	15430	15351.73	0.38	-506	16230	15830	15550	15150	14870	15690	15010	966	4620	5000	11410	10	1	19327672	2963	8.45	0.76	12	0.04	1814.00	20229.00	18140	20230620	-15.49	14640	20240417	4.71	17200	-10.87	20240607	14640	4.71	20240417	18140	-15.49	20230620	14640	4.71	20240417	0.33	N	006390	5000	966 억	74332	N	N	28	N	N
54	20240620	120215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15380	-50	5	-0.32	74310630	4837	9.64	15430	15430	15300	20050	10810	15430	15362.96	0.38	-473	16230	15830	15550	15150	14870	15690	15010	966	4620	5000	11410	10	1	19327672	2973	8.48	0.76	12	0.03	1814.00	20229.00	18140	20230620	-15.21	14640	20240417	5.05	17200	-10.58	20240607	14640	5.05	20240417	18140	-15.21	20230620	14640	5.05	20240417	0.33	N	006390	5000	966 억	74332	N	N	28	N	N
55	20240620	110216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15400	-30	5	-0.19	64337580	4189	8.35	15430	15430	15300	20050	10810	15430	15358.70	0.38	-421	16230	15830	15550	15150	14870	15690	15010	966	4620	5000	11410	10	1	19327672	2976	8.49	0.76	12	0.02	1814.00	20229.00	18140	20230620	-15.10	14640	20240417	5.19	17200	-10.47	20240607	14640	5.19	20240417	18140	-15.10	20230620	14640	5.19	20240417	0.33	N	006390	5000	966 억	74332	N	N	28	N	N
56	20240620	100216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15350	-80	5	-0.52	39262990	2556	5.10	15430	15430	15300	20050	10810	15430	15361.11	0.38	-326	16230	15830	15550	15150	14870	15690	15010	966	4620	5000	11410	10	1	19327672	2967	8.46	0.76	12	0.01	1814.00	20229.00	18140	20230620	-15.38	14640	20240417	4.85	17200	-10.76	20240607	14640	4.85	20240417	18140	-15.38	20230620	14640	4.85	20240417	0.33	N	006390	5000	966 억	74332	N	N	28	N	N
57	20240620	090216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15370	-60	5	-0.39	3973590	258	0.51	15430	15430	15370	20050	10810	15430	15401.51	0.38	-231	16230	15830	15550	15150	14870	15690	15010	966	4620	5000	11410	10	1	19327672	2971	8.47	0.76	12	0.00	1814.00	20229.00	18140	20230620	-15.27	14640	20240417	4.99	17200	-10.64	20240607	14640	4.99	20240417	18140	-15.27	20230620	14640	4.99	20240417	0.33	N	006390	5000	966 억	74332	N	N	28	N	N
58	20240619	160215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15430	-70	5	-0.45	779604410	50076	222.85	15640	15950	15270	20150	10850	15500	15568.42	0.36	3603	15953	15726	15543	15316	15133	15840	15430	966	4650	5000	11470	10	1	19327672	2982	8.51	0.76	12	0.26	1814.00	20229.00	18140	20230620	-14.94	14640	20240417	5.40	17200	-10.29	20240607	14640	5.40	20240417	18140	-14.94	20230620	14640	5.40	20240417	0.33	N	006390	5000	966 억	69747	N	N	28	N	N
59	20240619	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15430	-70	5	-0.45	753522930	48386	215.33	15640	15950	15270	20150	10850	15500	15573.16	0.36	4124	15953	15726	15543	15316	15133	15840	15430	966	4650	5000	11470	10	1	19327672	2982	8.51	0.76	12	0.25	1814.00	20229.00	18140	20230620	-14.94	14640	20240417	5.40	17200	-10.29	20240607	14640	5.40	20240417	18140	-14.94	20230620	14640	5.40	20240417	0.33	N	006390	5000	966 억	69747	N	N	28	N	N
60	20240619	140217	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15470	-30	5	-0.19	680598450	43671	194.34	15640	15950	15270	20150	10850	15500	15584.68	0.36	5306	15953	15726	15543	15316	15133	15840	15430	966	4650	5000	11470	10	1	19327672	2990	8.53	0.76	12	0.23	1814.00	20229.00	18140	20230620	-14.72	14640	20240417	5.67	17200	-10.06	20240607	14640	5.67	20240417	18140	-14.72	20230620	14640	5.67	20240417	0.33	N	006390	5000	966 억	69747	N	N	28	N	N
61	20240619	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15560	60	2	0.39	353000720	22681	100.93	15640	15950	15270	20150	10850	15500	15563.72	0.36	4725	15953	15726	15543	15316	15133	15840	15430	966	4650	5000	11470	10	1	19327672	3007	8.58	0.77	12	0.12	1814.00	20229.00	18140	20230620	-14.22	14640	20240417	6.28	17200	-9.53	20240607	14640	6.28	20240417	18140	-14.22	20230620	14640	6.28	20240417	0.33	N	006390	5000	966 억	69747	N	N	28	N	N
62	20240619	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15470	-30	5	-0.19	243841110	15684	69.80	15640	15950	15270	20150	10850	15500	15547.13	0.36	2672	15953	15726	15543	15316	15133	15840	15430	966	4650	5000	11470	10	1	19327672	2990	8.53	0.76	12	0.08	1814.00	20229.00	18140	20230620	-14.72	14640	20240417	5.67	17200	-10.06	20240607	14640	5.67	20240417	18140	-14.72	20230620	14640	5.67	20240417	0.33	N	006390	5000	966 억	69747	N	N	28	N	N
63	20240619	110215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15490	-10	5	-0.06	139127920	8908	39.64	15640	15950	15490	20150	10850	15500	15618.31	0.36	623	15953	15726	15543	15316	15133	15840	15430	966	4650	5000	11470	10	1	19327672	2994	8.54	0.77	12	0.05	1814.00	20229.00	18140	20230620	-14.61	14640	20240417	5.81	17200	-9.94	20240607	14640	5.81	20240417	18140	-14.61	20230620	14640	5.81	20240417	0.33	N	006390	5000	966 억	69747	N	N	28	N	N
64	20240619	100215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15550	50	2	0.32	103031090	6583	29.30	15640	15950	15540	20150	10850	15500	15651.08	0.36	544	15953	15726	15543	15316	15133	15840	15430	966	4650	5000	11470	10	1	19327672	3005	8.57	0.77	12	0.03	1814.00	20229.00	18140	20230620	-14.28	14640	20240417	6.22	17200	-9.59	20240607	14640	6.22	20240417	18140	-14.28	20230620	14640	6.22	20240417	0.33	N	006390	5000	966 억	69747	N	N	28	N	N
65	20240619	090218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15600	100	2	0.65	4189060	268	1.19	15640	15640	15600	20150	10850	15500	15630.82	0.36	50	15953	15726	15543	15316	15133	15840	15430	966	4650	5000	11470	10	1	19327672	3015	8.60	0.77	12	0.00	1814.00	20229.00	18140	20230620	-14.00	14640	20240417	6.56	17200	-9.30	20240607	14640	6.56	20240417	18140	-14.00	20230620	14640	6.56	20240417	0.33	N	006390	5000	966 억	69747	N	N	28	N	N
66	20240618	160214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15500	150	2	0.98	350578980	22430	132.94	15410	15770	15360	19950	10750	15350	15630.43	0.36	-143	15750	15550	15450	15250	15150	15500	15200	966	4600	5000	11350	10	1	19327672	2996	8.54	0.77	12	0.12	1814.00	20229.00	18140	20230620	-14.55	14640	20240417	5.87	17200	-9.88	20240607	14640	5.87	20240417	18140	-14.55	20230620	14640	5.87	20240417	0.33	N	006390	5000	966 억	68815	N	N	28	N	N
67	20240618	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15550	200	2	1.30	333020560	21299	126.24	15410	15770	15360	19950	10750	15350	15636.01	0.36	-232	15750	15550	15450	15250	15150	15500	15200	966	4600	5000	11350	10	1	19327672	3005	8.57	0.77	12	0.11	1814.00	20229.00	18140	20230620	-14.28	14640	20240417	6.22	17200	-9.59	20240607	14640	6.22	20240417	18140	-14.28	20230620	14640	6.22	20240417	0.33	N	006390	5000	966 억	68815	N	N	18	N	N
68	20240618	140213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15540	190	2	1.24	324802710	20770	123.10	15410	15770	15360	19950	10750	15350	15638.60	0.36	-232	15750	15550	15450	15250	15150	15500	15200	966	4600	5000	11350	10	1	19327672	3004	8.57	0.77	12	0.11	1814.00	20229.00	18140	20230620	-14.33	14640	20240417	6.15	17200	-9.65	20240607	14640	6.15	20240417	18140	-14.33	20230620	14640	6.15	20240417	0.33	N	006390	5000	966 억	68815	N	N	18	N	N
69	20240618	130214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15590	240	2	1.56	288411580	18437	109.28	15410	15770	15360	19950	10750	15350	15643.69	0.36	-377	15750	15550	15450	15250	15150	15500	15200	966	4600	5000	11350	10	1	19327672	3013	8.59	0.77	12	0.10	1814.00	20229.00	18140	20230620	-14.06	14640	20240417	6.49	17200	-9.36	20240607	14640	6.49	20240417	18140	-14.06	20230620	14640	6.49	20240417	0.33	N	006390	5000	966 억	68815	N	N	18	N	N
70	20240618	120214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15630	280	2	1.82	238370960	15231	90.27	15410	15770	15360	19950	10750	15350	15651.13	0.36	-1314	15750	15550	15450	15250	15150	15500	15200	966	4600	5000	11350	10	1	19327672	3021	8.62	0.77	12	0.08	1814.00	20229.00	18140	20230620	-13.84	14640	20240417	6.76	17200	-9.13	20240607	14640	6.76	20240417	18140	-13.84	20230620	14640	6.76	20240417	0.33	N	006390	5000	966 억	68815	N	N	18	N	N
71	20240618	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15630	280	2	1.82	224976220	14373	85.19	15410	15770	15360	19950	10750	15350	15653.50	0.36	-1416	15750	15550	15450	15250	15150	15500	15200	966	4600	5000	11350	10	1	19327672	3021	8.62	0.77	12	0.07	1814.00	20229.00	18140	20230620	-13.84	14640	20240417	6.76	17200	-9.13	20240607	14640	6.76	20240417	18140	-13.84	20230620	14640	6.76	20240417	0.33	N	006390	5000	966 억	68815	N	N	18	N	N
72	20240618	100213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15580	230	2	1.50	37094670	2395	14.20	15410	15620	15360	19950	10750	15350	15490.61	0.36	-404	15750	15550	15450	15250	15150	15500	15200	966	4600	5000	11350	10	1	19327672	3011	8.59	0.77	12	0.01	1814.00	20229.00	18140	20230620	-14.11	14640	20240417	6.42	17200	-9.42	20240607	14640	6.42	20240417	18140	-14.11	20230620	14640	6.42	20240417	0.33	N	006390	5000	966 억	68815	N	N	18	N	N
73	20240618	090215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15360	10	2	0.07	3087530	201	1.19	15410	15410	15360	19950	10750	15350	15363.37	0.36	-1	15750	15550	15450	15250	15150	15500	15200	966	4600	5000	11350	10	1	19327672	2969	8.47	0.76	12	0.00	1814.00	20229.00	18140	20230620	-15.33	14640	20240417	4.92	17200	-10.70	20240607	14640	4.92	20240417	18140	-15.33	20230620	14640	4.92	20240417	0.33	N	006390	5000	966 억	68815	N	N	18	N	N
74	20240617	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15350	-210	5	-1.35	260157290	16862	111.12	15500	15650	15350	20200	10900	15560	15428.61	0.35	1291	16120	15840	15670	15390	15220	15755	15305	966	4640	5000	11510	10	1	19327672	2967	8.46	0.76	12	0.09	1814.00	20229.00	18140	20230620	-15.38	14640	20240417	4.85	17200	-10.76	20240607	14640	4.85	20240417	18140	-15.38	20230620	14640	4.85	20240417	0.33	N	006390	5000	966 억	67520	N	N	18	N	N
75	20240617	150216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15420	-140	5	-0.90	174476150	11288	74.39	15500	15650	15350	20200	10900	15560	15456.78	0.35	1617	16120	15840	15670	15390	15220	15755	15305	966	4640	5000	11510	10	1	19327672	2980	8.50	0.76	12	0.06	1814.00	20229.00	18140	20230620	-14.99	14640	20240417	5.33	17200	-10.35	20240607	14640	5.33	20240417	18140	-14.99	20230620	14640	5.33	20240417	0.33	N	006390	5000	966 억	67520	N	N	9	N	N
76	20240617	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15410	-150	5	-0.96	161269710	10431	68.74	15500	15650	15350	20200	10900	15560	15460.62	0.35	1602	16120	15840	15670	15390	15220	15755	15305	966	4640	5000	11510	10	1	19327672	2978	8.50	0.76	12	0.05	1814.00	20229.00	18140	20230620	-15.05	14640	20240417	5.26	17200	-10.41	20240607	14640	5.26	20240417	18140	-15.05	20230620	14640	5.26	20240417	0.33	N	006390	5000	966 억	67520	N	N	9	N	N
77	20240617	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15460	-100	5	-0.64	118283320	7645	50.38	15500	15650	15350	20200	10900	15560	15471.98	0.35	1104	16120	15840	15670	15390	15220	15755	15305	966	4640	5000	11510	10	1	19327672	2988	8.52	0.76	12	0.04	1814.00	20229.00	18140	20230620	-14.77	14640	20240417	5.60	17200	-10.12	20240607	14640	5.60	20240417	18140	-14.77	20230620	14640	5.60	20240417	0.33	N	006390	5000	966 억	67520	N	N	9	N	N
78	20240617	120211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15540	-20	5	-0.13	88031240	5691	37.50	15500	15650	15350	20200	10900	15560	15468.50	0.35	1120	16120	15840	15670	15390	15220	15755	15305	966	4640	5000	11510	10	1	19327672	3004	8.57	0.77	12	0.03	1814.00	20229.00	18140	20230620	-14.33	14640	20240417	6.15	17200	-9.65	20240607	14640	6.15	20240417	18140	-14.33	20230620	14640	6.15	20240417	0.33	N	006390	5000	966 억	67520	N	N	9	N	N
79	20240617	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15590	30	2	0.19	80728040	5221	34.41	15500	15650	15350	20200	10900	15560	15462.18	0.35	1209	16120	15840	15670	15390	15220	15755	15305	966	4640	5000	11510	10	1	19327672	3013	8.59	0.77	12	0.03	1814.00	20229.00	18140	20230620	-14.06	14640	20240417	6.49	17200	-9.36	20240607	14640	6.49	20240417	18140	-14.06	20230620	14640	6.49	20240417	0.33	N	006390	5000	966 억	67520	N	N	9	N	N
80	20240617	100213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15470	-90	5	-0.58	56185450	3642	24.00	15500	15500	15350	20200	10900	15560	15427.09	0.35	934	16120	15840	15670	15390	15220	15755	15305	966	4640	5000	11510	10	1	19327672	2990	8.53	0.76	12	0.02	1814.00	20229.00	18140	20230620	-14.72	14640	20240417	5.67	17200	-10.06	20240607	14640	5.67	20240417	18140	-14.72	20230620	14640	5.67	20240417	0.33	N	006390	5000	966 억	67520	N	N	9	N	N
81	20240617	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15500	-60	5	-0.39	2092500	135	0.89	15500	15500	15500	20200	10900	15560	15500.00	0.35	-19	16120	15840	15670	15390	15220	15755	15305	966	4640	5000	11510	10	1	19327672	2996	8.54	0.77	12	0.00	1814.00	20229.00	18140	20230620	-14.55	14640	20240417	5.87	17200	-9.88	20240607	14640	5.87	20240417	18140	-14.55	20230620	14640	5.87	20240417	0.33	N	006390	5000	966 억	67520	N	N	9	N	N
82	20240614	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15560	-90	5	-0.58	236723110	15174	78.24	15920	15950	15500	20300	10960	15650	15600.58	0.34	106	15883	15766	15683	15566	15483	15725	15525	966	4650	5000	11580	10	1	19327672	3007	8.58	0.77	12	0.08	1814.00	20229.00	18140	20230620	-14.22	14640	20240417	6.28	17200	-9.53	20240607	14640	6.28	20240417	18140	-14.22	20230620	14640	6.28	20240417	0.33	N	006390	5000	966 억	65530	N	N	9	N	N
83	20240614	150200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15610	-40	5	-0.26	217937300	13968	72.02	15920	15950	15500	20300	10960	15650	15602.61	0.34	247	15883	15766	15683	15566	15483	15725	15525	966	4650	5000	11580	10	1	19327672	3017	8.61	0.77	12	0.07	1814.00	20229.00	18140	20230620	-13.95	14640	20240417	6.63	17200	-9.24	20240607	14640	6.63	20240417	18140	-13.95	20230620	14640	6.63	20240417	0.33	N	006390	5000	966 억	65530	N	N	43	N	N
84	20240614	140200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15640	-10	5	-0.06	195943680	12561	64.76	15920	15950	15500	20300	10960	15650	15599.37	0.34	-64	15883	15766	15683	15566	15483	15725	15525	966	4650	5000	11580	10	1	19327672	3023	8.62	0.77	12	0.06	1814.00	20229.00	18140	20230620	-13.78	14640	20240417	6.83	17200	-9.07	20240607	14640	6.83	20240417	18140	-13.78	20230620	14640	6.83	20240417	0.33	N	006390	5000	966 억	65530	N	N	43	N	N
85	20240614	130200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15650	0	3	0.00	187084000	11995	61.85	15920	15950	15500	20300	10960	15650	15596.83	0.34	152	15883	15766	15683	15566	15483	15725	15525	966	4650	5000	11580	10	1	19327672	3025	8.63	0.77	12	0.06	1814.00	20229.00	18140	20230620	-13.73	14640	20240417	6.90	17200	-9.01	20240607	14640	6.90	20240417	18140	-13.73	20230620	14640	6.90	20240417	0.33	N	006390	5000	966 억	65530	N	N	43	N	N
86	20240614	120201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15790	140	2	0.89	163968360	10521	54.25	15920	15950	15500	20300	10960	15650	15584.86	0.34	190	15883	15766	15683	15566	15483	15725	15525	966	4650	5000	11580	10	1	19327672	3052	8.70	0.78	12	0.05	1814.00	20229.00	18140	20230620	-12.95	14640	20240417	7.86	17200	-8.20	20240607	14640	7.86	20240417	18140	-12.95	20230620	14640	7.86	20240417	0.33	N	006390	5000	966 억	65530	N	N	43	N	N
87	20240614	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15630	-20	5	-0.13	146064390	9378	48.35	15920	15950	15500	20300	10960	15650	15575.22	0.34	277	15883	15766	15683	15566	15483	15725	15525	966	4650	5000	11580	10	1	19327672	3021	8.62	0.77	12	0.05	1814.00	20229.00	18140	20230620	-13.84	14640	20240417	6.76	17200	-9.13	20240607	14640	6.76	20240417	18140	-13.84	20230620	14640	6.76	20240417	0.33	N	006390	5000	966 억	65530	N	N	43	N	N
88	20240614	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15520	-130	5	-0.83	78645500	5038	25.98	15920	15950	15520	20300	10960	15650	15610.46	0.34	-214	15883	15766	15683	15566	15483	15725	15525	966	4650	5000	11580	10	1	19327672	3000	8.56	0.77	12	0.03	1814.00	20229.00	18140	20230620	-14.44	14640	20240417	6.01	17200	-9.77	20240607	14640	6.01	20240417	18140	-14.44	20230620	14640	6.01	20240417	0.33	N	006390	5000	966 억	65530	N	N	43	N	N
89	20240614	090211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15700	50	2	0.32	5582080	352	1.81	15920	15950	15700	20300	10960	15650	15858.18	0.34	64	15883	15766	15683	15566	15483	15725	15525	966	4650	5000	11580	10	1	19327672	3034	8.65	0.78	12	0.00	1814.00	20229.00	18140	20230620	-13.45	14640	20240417	7.24	17200	-8.72	20240607	14640	7.24	20240417	18140	-13.45	20230620	14640	7.24	20240417	0.33	N	006390	5000	966 억	65530	N	N	43	N	N
90	20240613	160209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15650	-10	5	-0.06	299639340	19143	95.64	15730	15800	15600	20350	10970	15660	15652.68	0.33	2438	16513	16086	15873	15446	15233	15980	15340	966	4690	5000	11580	10	1	19327672	3025	8.63	0.77	12	0.10	1814.00	20229.00	18140	20230620	-13.73	14640	20240417	6.90	17200	-9.01	20240607	14640	6.90	20240417	18140	-13.73	20230620	14640	6.90	20240417	0.33	N	006390	5000	966 억	64083	N	N	43	N	N
91	20240613	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15660	0	3	0.00	286662810	18315	91.50	15730	15800	15600	20350	10970	15660	15651.81	0.33	2472	16513	16086	15873	15446	15233	15980	15340	966	4690	5000	11580	10	1	19327672	3027	8.63	0.77	12	0.09	1814.00	20229.00	18140	20230620	-13.67	14640	20240417	6.97	17200	-8.95	20240607	14640	6.97	20240417	18140	-13.67	20230620	14640	6.97	20240417	0.33	N	006390	5000	966 억	64083	N	N	7	N	N
92	20240613	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15670	10	2	0.06	257338650	16436	82.11	15730	15800	15600	20350	10970	15660	15657.01	0.33	2255	16513	16086	15873	15446	15233	15980	15340	966	4690	5000	11580	10	1	19327672	3029	8.64	0.77	12	0.09	1814.00	20229.00	18140	20230620	-13.62	14640	20240417	7.04	17200	-8.90	20240607	14640	7.04	20240417	18140	-13.62	20230620	14640	7.04	20240417	0.33	N	006390	5000	966 억	64083	N	N	7	N	N
93	20240613	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15650	-10	5	-0.06	238802120	15249	76.18	15730	15800	15600	20350	10970	15660	15660.18	0.33	2156	16513	16086	15873	15446	15233	15980	15340	966	4690	5000	11580	10	1	19327672	3025	8.63	0.77	12	0.08	1814.00	20229.00	18140	20230620	-13.73	14640	20240417	6.90	17200	-9.01	20240607	14640	6.90	20240417	18140	-13.73	20230620	14640	6.90	20240417	0.33	N	006390	5000	966 억	64083	N	N	7	N	N
94	20240613	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15610	-50	5	-0.32	204367560	13043	65.16	15730	15800	15610	20350	10970	15660	15668.75	0.33	1487	16513	16086	15873	15446	15233	15980	15340	966	4690	5000	11580	10	1	19327672	3017	8.61	0.77	12	0.07	1814.00	20229.00	18140	20230620	-13.95	14640	20240417	6.63	17200	-9.24	20240607	14640	6.63	20240417	18140	-13.95	20230620	14640	6.63	20240417	0.33	N	006390	5000	966 억	64083	N	N	7	N	N
95	20240613	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15650	-10	5	-0.06	183039630	11678	58.34	15730	15800	15610	20350	10970	15660	15673.89	0.33	1429	16513	16086	15873	15446	15233	15980	15340	966	4690	5000	11580	10	1	19327672	3025	8.63	0.77	12	0.06	1814.00	20229.00	18140	20230620	-13.73	14640	20240417	6.90	17200	-9.01	20240607	14640	6.90	20240417	18140	-13.73	20230620	14640	6.90	20240417	0.33	N	006390	5000	966 억	64083	N	N	7	N	N
96	20240613	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15660	0	3	0.00	74184620	4723	23.60	15730	15800	15610	20350	10970	15660	15707.10	0.33	637	16513	16086	15873	15446	15233	15980	15340	966	4690	5000	11580	10	1	19327672	3027	8.63	0.77	12	0.02	1814.00	20229.00	18140	20230620	-13.67	14640	20240417	6.97	17200	-8.95	20240607	14640	6.97	20240417	18140	-13.67	20230620	14640	6.97	20240417	0.33	N	006390	5000	966 억	64083	N	N	7	N	N
97	20240613	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15770	110	2	0.70	1433580	91	0.45	15730	15770	15730	20350	10970	15660	15753.63	0.33	-5	16513	16086	15873	15446	15233	15980	15340	966	4690	5000	11580	10	1	19327672	3048	8.69	0.78	12	0.00	1814.00	20229.00	18140	20230620	-13.07	14640	20240417	7.72	17200	-8.31	20240607	14640	7.72	20240417	18140	-13.07	20230620	14640	7.72	20240417	0.33	N	006390	5000	966 억	64083	N	N	7	N	N
98	20240612	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15660	-270	5	-1.69	316637920	20009	115.06	15800	16300	15660	20700	11160	15930	15824.77	0.33	-855	16310	16120	15960	15770	15610	16040	15690	966	4770	5000	11780	10	1	19327672	3027	8.63	0.77	12	0.10	1814.00	20229.00	18140	20230620	-13.67	14640	20240417	6.97	17200	-8.95	20240607	14640	6.97	20240417	18140	-13.67	20230620	14640	6.97	20240417	0.30	N	006390	5000	966 억	64661	N	N	7	N	N
99	20240612	150214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15740	-190	5	-1.19	287876520	18176	104.52	15800	16300	15700	20700	11160	15930	15838.28	0.33	-950	16310	16120	15960	15770	15610	16040	15690	966	4770	5000	11780	10	1	19327672	3042	8.68	0.78	12	0.09	1814.00	20229.00	18140	20230620	-13.23	14640	20240417	7.51	17200	-8.49	20240607	14640	7.51	20240417	18140	-13.23	20230620	14640	7.51	20240417	0.30	N	006390	5000	966 억	64661	N	N	10	N	N
100	20240612	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15740	-190	5	-1.19	233816140	14738	84.75	15800	16300	15720	20700	11160	15930	15864.85	0.33	-1094	16310	16120	15960	15770	15610	16040	15690	966	4770	5000	11780	10	1	19327672	3042	8.68	0.78	12	0.08	1814.00	20229.00	18140	20230620	-13.23	14640	20240417	7.51	17200	-8.49	20240607	14640	7.51	20240417	18140	-13.23	20230620	14640	7.51	20240417	0.30	N	006390	5000	966 억	64661	N	N	10	N	N
101	20240612	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15760	-170	5	-1.07	184378800	11602	66.72	15800	16300	15760	20700	11160	15930	15891.98	0.33	-960	16310	16120	15960	15770	15610	16040	15690	966	4770	5000	11780	10	1	19327672	3046	8.69	0.78	12	0.06	1814.00	20229.00	18140	20230620	-13.12	14640	20240417	7.65	17200	-8.37	20240607	14640	7.65	20240417	18140	-13.12	20230620	14640	7.65	20240417	0.30	N	006390	5000	966 억	64661	N	N	10	N	N
102	20240612	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15870	-60	5	-0.38	163310190	10267	59.04	15800	16300	15790	20700	11160	15930	15906.32	0.33	-1021	16310	16120	15960	15770	15610	16040	15690	966	4770	5000	11780	10	1	19327672	3067	8.75	0.78	12	0.05	1814.00	20229.00	18140	20230620	-12.51	14640	20240417	8.40	17200	-7.73	20240607	14640	8.40	20240417	18140	-12.51	20230620	14640	8.40	20240417	0.30	N	006390	5000	966 억	64661	N	N	10	N	N
103	20240612	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15810	-120	5	-0.75	148156690	9310	53.54	15800	16300	15790	20700	11160	15930	15913.72	0.33	-959	16310	16120	15960	15770	15610	16040	15690	966	4770	5000	11780	10	1	19327672	3056	8.72	0.78	12	0.05	1814.00	20229.00	18140	20230620	-12.84	14640	20240417	7.99	17200	-8.08	20240607	14640	7.99	20240417	18140	-12.84	20230620	14640	7.99	20240417	0.30	N	006390	5000	966 억	64661	N	N	10	N	N
104	20240612	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15930	0	3	0.00	113014160	7095	40.80	15800	16300	15790	20700	11160	15930	15928.70	0.33	-1309	16310	16120	15960	15770	15610	16040	15690	966	4770	5000	11780	10	1	19327672	3079	8.78	0.79	12	0.04	1814.00	20229.00	18140	20230620	-12.18	14640	20240417	8.81	17200	-7.38	20240607	14640	8.81	20240417	18140	-12.18	20230620	14640	8.81	20240417	0.30	N	006390	5000	966 억	64661	N	N	10	N	N
105	20240612	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15870	-60	5	-0.38	13915450	873	5.02	15800	16300	15800	20700	11160	15930	15939.81	0.33	184	16310	16120	15960	15770	15610	16040	15690	966	4770	5000	11780	10	1	19327672	3067	8.75	0.78	12	0.00	1814.00	20229.00	18140	20230620	-12.51	14640	20240417	8.40	17200	-7.73	20240607	14640	8.40	20240417	18140	-12.51	20230620	14640	8.40	20240417	0.30	N	006390	5000	966 억	64661	N	N	10	N	N
106	20240610	160207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16000	260	2	1.65	1540865460	96462	41.58	16080	16130	15860	20450	11020	15740	15973.80	0.31	5651	17726	16732	16206	15212	14686	16470	14950	966	4710	5000	11640	10	1	19327672	3092	8.82	0.79	12	0.50	1814.00	20229.00	18140	20230620	-11.80	14640	20240417	9.29	17200	-6.98	20240607	14640	9.29	20240417	18140	-11.80	20230620	14640	9.29	20240417	0.27	N	006390	5000	966 억	60830	N	N	23	N	N
107	20240610	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15910	170	2	1.08	1483209250	92843	40.02	16080	16130	15860	20450	11020	15740	15975.46	0.31	5756	17726	16732	16206	15212	14686	16470	14950	966	4710	5000	11640	10	1	19327672	3075	8.77	0.79	12	0.48	1814.00	20229.00	18140	20230620	-12.29	14640	20240417	8.67	17200	-7.50	20240607	14640	8.67	20240417	18140	-12.29	20230620	14640	8.67	20240417	0.27	N	006390	5000	966 억	60830	N	N	9	N	N
108	20240610	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15950	210	2	1.33	1408206720	88132	37.99	16080	16130	15860	20450	11020	15740	15978.38	0.31	6370	17726	16732	16206	15212	14686	16470	14950	966	4710	5000	11640	10	1	19327672	3083	8.79	0.79	12	0.46	1814.00	20229.00	18140	20230620	-12.07	14640	20240417	8.95	17200	-7.27	20240607	14640	8.95	20240417	18140	-12.07	20230620	14640	8.95	20240417	0.27	N	006390	5000	966 억	60830	N	N	9	N	N
109	20240610	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15970	230	2	1.46	1301004230	81392	35.08	16080	16130	15860	20450	11020	15740	15984.42	0.31	6899	17726	16732	16206	15212	14686	16470	14950	966	4710	5000	11640	10	1	19327672	3087	8.80	0.79	12	0.42	1814.00	20229.00	18140	20230620	-11.96	14640	20240417	9.08	17200	-7.15	20240607	14640	9.08	20240417	18140	-11.96	20230620	14640	9.08	20240417	0.27	N	006390	5000	966 억	60830	N	N	9	N	N
110	20240610	120206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15960	220	2	1.40	1240281840	77586	33.44	16080	16130	15860	20450	11020	15740	15985.90	0.31	6689	17726	16732	16206	15212	14686	16470	14950	966	4710	5000	11640	10	1	19327672	3085	8.80	0.79	12	0.40	1814.00	20229.00	18140	20230620	-12.02	14640	20240417	9.02	17200	-7.21	20240607	14640	9.02	20240417	18140	-12.02	20230620	14640	9.02	20240417	0.27	N	006390	5000	966 억	60830	N	N	9	N	N
111	20240610	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15970	230	2	1.46	948475390	59332	25.57	16080	16130	15860	20450	11020	15740	15985.90	0.31	6792	17726	16732	16206	15212	14686	16470	14950	966	4710	5000	11640	10	1	19327672	3087	8.80	0.79	12	0.31	1814.00	20229.00	18140	20230620	-11.96	14640	20240417	9.08	17200	-7.15	20240607	14640	9.08	20240417	18140	-11.96	20230620	14640	9.08	20240417	0.27	N	006390	5000	966 억	60830	N	N	9	N	N
112	20240610	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15990	250	2	1.59	282789180	17705	7.63	16080	16100	15880	20450	11020	15740	15972.28	0.31	1084	17726	16732	16206	15212	14686	16470	14950	966	4710	5000	11640	10	1	19327672	3090	8.81	0.79	12	0.09	1814.00	20229.00	18140	20230620	-11.85	14640	20240417	9.22	17200	-7.03	20240607	14640	9.22	20240417	18140	-11.85	20230620	14640	9.22	20240417	0.27	N	006390	5000	966 억	60830	N	N	9	N	N
113	20240610	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16060	320	2	2.03	24680580	1537	0.66	16080	16100	16010	20450	11020	15740	16057.63	0.31	-123	17726	16732	16206	15212	14686	16470	14950	966	4710	5000	11640	10	1	19327672	3104	8.85	0.79	12	0.01	1814.00	20229.00	18140	20230620	-11.47	14640	20240417	9.70	17200	-6.63	20240607	14640	9.70	20240417	18140	-11.47	20230620	14640	9.70	20240417	0.27	N	006390	5000	966 억	60830	N	N	9	N	N
114	20240607	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15740	230	2	1.48	3734904590	231983	71.68	15900	17200	15680	20150	10860	15510	16100.01	0.33	-2909	18190	16850	15850	14510	13510	17520	15180	966	4640	5000	11470	10	1	19327672	3042	8.68	0.78	12	1.20	1814.00	20229.00	18140	20230620	-13.23	14640	20240417	7.51	17200	-8.49	20240607	14640	7.51	20240417	18140	-13.23	20230620	14640	7.51	20240417	0.27	N	006390	5000	966 억	63640	N	N	9	N	N
115	20240607	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15700	190	2	1.23	3661935510	227340	70.24	15900	17200	15680	20150	10860	15510	16107.85	0.33	-2744	18190	16850	15850	14510	13510	17520	15180	966	4640	5000	11470	10	1	19327672	3034	8.65	0.78	12	1.18	1814.00	20229.00	18140	20230620	-13.45	14640	20240417	7.24	17200	-8.72	20240607	14640	7.24	20240417	18140	-13.45	20230620	14640	7.24	20240417	0.27	N	006390	5000	966 억	63640	N	N	3	N	N
116	20240607	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15810	300	2	1.93	3466038230	214890	66.39	15900	17200	15690	20150	10860	15510	16129.47	0.33	-2681	18190	16850	15850	14510	13510	17520	15180	966	4640	5000	11470	10	1	19327672	3056	8.72	0.78	12	1.11	1814.00	20229.00	18140	20230620	-12.84	14640	20240417	7.99	17200	-8.08	20240607	14640	7.99	20240417	18140	-12.84	20230620	14640	7.99	20240417	0.27	N	006390	5000	966 억	63640	N	N	3	N	N
117	20240607	130212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15880	370	2	2.39	3312071680	205173	63.39	15900	17200	15690	20150	10860	15510	16142.94	0.33	-2480	18190	16850	15850	14510	13510	17520	15180	966	4640	5000	11470	10	1	19327672	3069	8.75	0.79	12	1.06	1814.00	20229.00	18140	20230620	-12.46	14640	20240417	8.47	17200	-7.67	20240607	14640	8.47	20240417	18140	-12.46	20230620	14640	8.47	20240417	0.27	N	006390	5000	966 억	63640	N	N	3	N	N
118	20240607	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15850	340	2	2.19	3219938550	199368	61.60	15900	17200	15690	20150	10860	15510	16150.85	0.33	-2716	18190	16850	15850	14510	13510	17520	15180	966	4640	5000	11470	10	1	19327672	3063	8.74	0.78	12	1.03	1814.00	20229.00	18140	20230620	-12.62	14640	20240417	8.27	17200	-7.85	20240607	14640	8.27	20240417	18140	-12.62	20230620	14640	8.27	20240417	0.27	N	006390	5000	966 억	63640	N	N	3	N	N
119	20240607	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15720	210	2	1.35	1589488390	99462	30.73	15900	16180	15690	20150	10860	15510	15981.04	0.33	-1102	18190	16850	15850	14510	13510	17520	15180	966	4640	5000	11470	10	1	19327672	3038	8.67	0.78	12	0.51	1814.00	20229.00	18140	20230620	-13.34	14640	20240417	7.38	17190	-8.55	20240605	14640	7.38	20240417	18140	-13.34	20230620	14640	7.38	20240417	0.27	N	006390	5000	966 억	63640	N	N	3	N	N
120	20240607	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15940	430	2	2.77	1345035640	84008	25.96	15900	16180	15870	20150	10860	15510	16011.03	0.33	-1741	18190	16850	15850	14510	13510	17520	15180	966	4640	5000	11470	10	1	19327672	3081	8.79	0.79	12	0.43	1814.00	20229.00	18140	20230620	-12.13	14640	20240417	8.88	17190	-7.27	20240605	14640	8.88	20240417	18140	-12.13	20230620	14640	8.88	20240417	0.27	N	006390	5000	966 억	63640	N	N	3	N	N
121	20240607	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15930	420	2	2.71	326418230	20468	6.32	15900	16150	15900	20150	10860	15510	15948.55	0.33	-857	18190	16850	15850	14510	13510	17520	15180	966	4640	5000	11470	10	1	19327672	3079	8.78	0.79	12	0.11	1814.00	20229.00	18140	20230620	-12.18	14640	20240417	8.81	17190	-7.33	20240605	14640	8.81	20240417	18140	-12.18	20230620	14640	8.81	20240417	0.27	N	006390	5000	966 억	63640	N	N	3	N	N
122	20240605	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15510	590	2	3.95	5162758870	322228	5189.69	15060	17190	14850	19390	10450	14920	16022.42	0.32	805	15153	15036	14973	14856	14793	15095	14915	966	4470	5000	11040	10	1	19327672	2998	8.55	0.77	12	1.67	1814.00	20229.00	18140	20230620	-14.50	14640	20240417	5.94	17190	-9.77	20240605	14640	5.94	20240417	18140	-14.50	20230620	14640	5.94	20240417	0.27	N	006390	5000	966 억	62708	N	N	3	N	N
123	20240605	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15370	450	2	3.02	5021037540	313067	5042.15	15060	17190	14850	19390	10450	14920	16038.22	0.32	375	15153	15036	14973	14856	14793	15095	14915	966	4470	5000	11040	10	1	19327672	2971	8.47	0.76	12	1.62	1814.00	20229.00	18140	20230620	-15.27	14640	20240417	4.99	17190	-10.59	20240605	14640	4.99	20240417	18140	-15.27	20230620	14640	4.99	20240417	0.27	N	006390	5000	966 억	62708	N	N	1	N	N
124	20240605	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15280	360	2	2.41	4521217480	280599	4519.23	15060	17190	14850	19390	10450	14920	16112.74	0.32	1715	15153	15036	14973	14856	14793	15095	14915	966	4470	5000	11040	10	1	19327672	2953	8.42	0.76	12	1.45	1814.00	20229.00	18140	20230620	-15.77	14640	20240417	4.37	17190	-11.11	20240605	14640	4.37	20240417	18140	-15.77	20230620	14640	4.37	20240417	0.27	N	006390	5000	966 억	62708	N	N	1	N	N
125	20240605	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15300	380	2	2.55	160511050	10615	170.96	15060	15370	14850	19390	10450	14920	15121.15	0.32	-385	15153	15036	14973	14856	14793	15095	14915	966	4470	5000	11040	10	1	19327672	2957	8.43	0.76	12	0.05	1814.00	20229.00	18140	20230620	-15.66	14640	20240417	4.51	16050	-4.67	20240207	14640	4.51	20240417	18140	-15.66	20230620	14640	4.51	20240417	0.27	N	006390	5000	966 억	62708	N	N	1	N	N
126	20240605	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15040	120	2	0.80	72112220	4810	77.47	15060	15110	14850	19390	10450	14920	14992.15	0.32	-431	15153	15036	14973	14856	14793	15095	14915	966	4470	5000	11040	10	1	19327672	2907	8.29	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.09	14640	20240417	2.73	16050	-6.29	20240207	14640	2.73	20240417	18140	-17.09	20230620	14640	2.73	20240417	0.27	N	006390	5000	966 억	62708	N	N	1	N	N
127	20240605	110211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15040	120	2	0.80	70608530	4710	75.86	15060	15110	14850	19390	10450	14920	14991.20	0.32	-435	15153	15036	14973	14856	14793	15095	14915	966	4470	5000	11040	10	1	19327672	2907	8.29	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.09	14640	20240417	2.73	16050	-6.29	20240207	14640	2.73	20240417	18140	-17.09	20230620	14640	2.73	20240417	0.27	N	006390	5000	966 억	62708	N	N	1	N	N
128	20240605	100211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14920	0	3	0.00	34914470	2338	37.66	15060	15060	14850	19390	10450	14920	14933.48	0.32	-4	15153	15036	14973	14856	14793	15095	14915	966	4470	5000	11040	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	0.27	N	006390	5000	966 억	62708	N	N	1	N	N
129	20240605	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15030	110	2	0.74	6141590	411	6.62	15060	15060	14850	19390	10450	14920	14943.04	0.32	-32	15153	15036	14973	14856	14793	15095	14915	966	4470	5000	11040	10	1	19327672	2905	8.29	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.14	14640	20240417	2.66	16050	-6.36	20240207	14640	2.66	20240417	18140	-17.14	20230620	14640	2.66	20240417	0.27	N	006390	5000	966 억	62708	N	N	1	N	N
130	20240604	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14920	-110	5	-0.73	92768770	6209	82.50	14910	15090	14910	19530	10530	15030	14941.02	0.33	-803	15203	15116	15013	14926	14823	15160	14970	966	4500	5000	11120	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	63053	N	N	1	N	N
131	20240604	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14930	-100	5	-0.67	85274960	5707	75.83	14910	15090	14910	19530	10530	15030	14942.17	0.33	-565	15203	15116	15013	14926	14823	15160	14970	966	4500	5000	11120	10	1	19327672	2886	8.23	0.74	12	0.03	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	63053	N	N	0	N	N
132	20240604	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14930	-100	5	-0.67	78719640	5268	70.00	14910	15090	14910	19530	10530	15030	14942.98	0.33	-386	15203	15116	15013	14926	14823	15160	14970	966	4500	5000	11120	10	1	19327672	2886	8.23	0.74	12	0.03	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	63053	N	N	0	N	N
133	20240604	130209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14940	-90	5	-0.60	70610010	4725	62.78	14910	15090	14910	19530	10530	15030	14943.92	0.33	-359	15203	15116	15013	14926	14823	15160	14970	966	4500	5000	11120	10	1	19327672	2888	8.24	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.64	14640	20240417	2.05	16050	-6.92	20240207	14640	2.05	20240417	18140	-17.64	20230620	14640	2.05	20240417	0.27	N	006390	5000	966 억	63053	N	N	0	N	N
134	20240604	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14910	-120	5	-0.80	53167550	3556	47.25	14910	15090	14910	19530	10530	15030	14951.50	0.33	-332	15203	15116	15013	14926	14823	15160	14970	966	4500	5000	11120	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	63053	N	N	0	N	N
135	20240604	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14940	-90	5	-0.60	32027400	2142	28.46	14910	15090	14910	19530	10530	15030	14952.10	0.33	-62	15203	15116	15013	14926	14823	15160	14970	966	4500	5000	11120	10	1	19327672	2888	8.24	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.64	14640	20240417	2.05	16050	-6.92	20240207	14640	2.05	20240417	18140	-17.64	20230620	14640	2.05	20240417	0.27	N	006390	5000	966 억	63053	N	N	0	N	N
136	20240604	100208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14940	-90	5	-0.60	11546220	771	10.24	14910	15090	14910	19530	10530	15030	14975.64	0.33	-35	15203	15116	15013	14926	14823	15160	14970	966	4500	5000	11120	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	0.27	N	006390	5000	966 억	63053	N	N	0	N	N
137	20240604	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15050	20	2	0.13	1028930	69	0.92	14910	15050	14910	19530	10530	15030	14912.03	0.33	-10	15203	15116	15013	14926	14823	15160	14970	966	4500	5000	11120	10	1	19327672	2909	8.30	0.74	12	0.00	1814.00	20229.00	18140	20230620	-17.03	14640	20240417	2.80	16050	-6.23	20240207	14640	2.80	20240417	18140	-17.03	20230620	14640	2.80	20240417	0.27	N	006390	5000	966 억	63053	N	N	0	N	N
138	20240603	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15030	50	2	0.33	112854820	7526	148.06	14980	15100	14910	19470	10490	14980	14995.33	0.32	273	15226	15102	15006	14882	14786	15165	14945	966	4490	5000	11080	10	1	19327672	2905	8.29	0.74	12	0.04	1814.00	20229.00	18140	20230620	-17.14	14640	20240417	2.66	16050	-6.36	20240207	14640	2.66	20240417	18140	-17.14	20230620	14640	2.66	20240417	0.27	N	006390	5000	966 억	62777	N	N	0	N	N
139	20240603	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15010	30	2	0.20	106933200	7131	140.29	14980	15100	14910	19470	10490	14980	14995.54	0.32	234	15226	15102	15006	14882	14786	15165	14945	966	4490	5000	11080	10	1	19327672	2901	8.27	0.74	12	0.04	1814.00	20229.00	18140	20230620	-17.25	14640	20240417	2.53	16050	-6.48	20240207	14640	2.53	20240417	18140	-17.25	20230620	14640	2.53	20240417	0.27	N	006390	5000	966 억	62777	N	N	0	N	N
140	20240603	140208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15010	30	2	0.20	80745030	5385	105.94	14980	15100	14910	19470	10490	14980	14994.43	0.32	155	15226	15102	15006	14882	14786	15165	14945	966	4490	5000	11080	10	1	19327672	2901	8.27	0.74	12	0.03	1814.00	20229.00	18140	20230620	-17.25	14640	20240417	2.53	16050	-6.48	20240207	14640	2.53	20240417	18140	-17.25	20230620	14640	2.53	20240417	0.27	N	006390	5000	966 억	62777	N	N	0	N	N
141	20240603	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15030	50	2	0.33	63136360	4211	82.84	14980	15100	14910	19470	10490	14980	14993.20	0.32	43	15226	15102	15006	14882	14786	15165	14945	966	4490	5000	11080	10	1	19327672	2905	8.29	0.74	12	0.02	1814.00	20229.00	18140	20230620	-17.14	14640	20240417	2.66	16050	-6.36	20240207	14640	2.66	20240417	18140	-17.14	20230620	14640	2.66	20240417	0.27	N	006390	5000	966 억	62777	N	N	0	N	N
142	20240603	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15030	50	2	0.33	34509500	2303	45.31	14980	15100	14910	19470	10490	14980	14984.59	0.32	-18	15226	15102	15006	14882	14786	15165	14945	966	4490	5000	11080	10	1	19327672	2905	8.29	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.14	14640	20240417	2.66	16050	-6.36	20240207	14640	2.66	20240417	18140	-17.14	20230620	14640	2.66	20240417	0.27	N	006390	5000	966 억	62777	N	N	0	N	N
143	20240603	110208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15040	60	2	0.40	33126930	2211	43.50	14980	15100	14910	19470	10490	14980	14982.78	0.32	-19	15226	15102	15006	14882	14786	15165	14945	966	4490	5000	11080	10	1	19327672	2907	8.29	0.74	12	0.01	1814.00	20229.00	18140	20230620	-17.09	14640	20240417	2.73	16050	-6.29	20240207	14640	2.73	20240417	18140	-17.09	20230620	14640	2.73	20240417	0.27	N	006390	5000	966 억	62777	N	N	0	N	N
144	20240603	100206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14960	-20	5	-0.13	8419610	563	11.08	14980	15100	14910	19470	10490	14980	14954.90	0.32	18	15226	15102	15006	14882	14786	15165	14945	966	4490	5000	11080	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	62777	N	N	0	N	N
145	20240603	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15100	120	2	0.80	45060	3	0.06	14980	15100	14980	19470	10490	14980	15020.00	0.32	0	15226	15102	15006	14882	14786	15165	14945	966	4490	5000	11080	10	1	19327672	2918	8.32	0.75	12	0.00	1814.00	20229.00	18140	20230620	-16.76	14640	20240417	3.14	16050	-5.92	20240207	14640	3.14	20240417	18140	-16.76	20230620	14640	3.14	20240417	0.27	N	006390	5000	966 억	62777	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History