KissMeData/004090/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15450	-680	5	-4.22	25584430130	1660838	78.18	15420	15770	15080	20950	11300	16130	15403.68	1.99	107375	17203	16666	16393	15856	15583	16530	15720	63	4820	500	10000	10	1	12694120	1961	13.21	1.07	12	13.08	1170.00	14440.00	22400	20240416	-31.03	8950	20230824	72.63	22400	-31.03	20240416	11060	39.69	20240103	22400	-31.03	20240416	8950	72.63	20230824	6.31	N	004090	500	63 억	252169	N	N	0	N	N
3	20240430	150156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15410	-720	5	-4.46	23693827790	1538414	72.42	15420	15770	15080	20950	11300	16130	15400.73	1.99	101994	17203	16666	16393	15856	15583	16530	15720	63	4820	500	10000	10	1	12694120	1956	13.17	1.07	12	12.12	1170.00	14440.00	22400	20240416	-31.21	8950	20230824	72.18	22400	-31.21	20240416	11060	39.33	20240103	22400	-31.21	20240416	8950	72.18	20230824	6.31	N	004090	500	63 억	252169	N	N	0	N	N
4	20240430	140156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15470	-660	5	-4.09	20282889850	1318495	62.07	15420	15770	15080	20950	11300	16130	15382.49	1.99	102457	17203	16666	16393	15856	15583	16530	15720	63	4820	500	10000	10	1	12694120	1964	13.22	1.07	12	10.39	1170.00	14440.00	22400	20240416	-30.94	8950	20230824	72.85	22400	-30.94	20240416	11060	39.87	20240103	22400	-30.94	20240416	8950	72.85	20230824	6.31	N	004090	500	63 억	252169	N	N	0	N	N
5	20240430	130156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15520	-610	5	-3.78	18915773310	1230250	57.91	15420	15770	15080	20950	11300	16130	15374.60	1.99	78065	17203	16666	16393	15856	15583	16530	15720	63	4820	500	10000	10	1	12694120	1970	13.26	1.07	12	9.69	1170.00	14440.00	22400	20240416	-30.71	8950	20230824	73.41	22400	-30.71	20240416	11060	40.33	20240103	22400	-30.71	20240416	8950	73.41	20230824	6.31	N	004090	500	63 억	252169	N	N	0	N	N
6	20240430	120157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15390	-740	5	-4.59	17613908330	1145799	53.94	15420	15770	15080	20950	11300	16130	15371.57	1.99	69186	17203	16666	16393	15856	15583	16530	15720	63	4820	500	10000	10	1	12694120	1954	13.15	1.07	12	9.03	1170.00	14440.00	22400	20240416	-31.29	8950	20230824	71.96	22400	-31.29	20240416	11060	39.15	20240103	22400	-31.29	20240416	8950	71.96	20230824	6.31	N	004090	500	63 억	252169	N	N	0	N	N
7	20240430	110156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15550	-580	5	-3.60	15898297660	1034395	48.69	15420	15770	15080	20950	11300	16130	15368.52	1.99	67627	17203	16666	16393	15856	15583	16530	15720	63	4820	500	10000	10	1	12694120	1974	13.29	1.08	12	8.15	1170.00	14440.00	22400	20240416	-30.58	8950	20230824	73.74	22400	-30.58	20240416	11060	40.60	20240103	22400	-30.58	20240416	8950	73.74	20230824	6.31	N	004090	500	63 억	252169	N	N	0	N	N
8	20240430	100154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15500	-630	5	-3.91	11901600410	778008	36.62	15420	15590	15080	20950	11300	16130	15295.87	1.99	94884	17203	16666	16393	15856	15583	16530	15720	63	4820	500	10000	10	1	12694120	1968	13.25	1.07	12	6.13	1170.00	14440.00	22400	20240416	-30.80	8950	20230824	73.18	22400	-30.80	20240416	11060	40.14	20240103	22400	-30.80	20240416	8950	73.18	20230824	6.31	N	004090	500	63 억	252169	N	N	0	N	N
9	20240430	090201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15190	-940	5	-5.83	2348270540	153681	7.23	15420	15420	15080	20950	11300	16130	15271.50	1.99	-1716	17203	16666	16393	15856	15583	16530	15720	63	4820	500	10000	10	1	12694120	1928	12.98	1.05	12	1.21	1170.00	14440.00	22400	20240416	-32.19	8950	20230824	69.72	22400	-32.19	20240416	11060	37.34	20240103	22400	-32.19	20240416	8950	69.72	20230824	6.31	N	004090	500	63 억	252169	N	N	0	N	N
10	20240429	160155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16130	-1940	5	-10.74	33754685860	2057162	62.73	16810	16930	16120	23450	12650	18070	16406.25	2.52	-62856	19250	18660	18040	17450	16830	18955	17745	63	5380	500	11200	10	1	12694120	2048	13.79	1.12	12	16.21	1170.00	14440.00	22400	20240416	-27.99	8950	20230824	80.22	22400	-27.99	20240416	11060	45.84	20240103	22400	-27.99	20240416	8950	80.22	20230824	5.77	N	004090	500	63 억	319851	N	N	4	N	N
11	20240429	150156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16250	-1820	5	-10.07	31485706210	1916970	58.45	16810	16930	16120	23450	12650	18070	16421.81	2.52	-83551	19250	18660	18040	17450	16830	18955	17745	63	5380	500	11200	10	1	12694120	2063	13.89	1.13	12	15.10	1170.00	14440.00	22400	20240416	-27.46	8950	20230824	81.56	22400	-27.46	20240416	11060	46.93	20240103	22400	-27.46	20240416	8950	81.56	20230824	5.77	N	004090	500	63 억	319851	N	N	4	N	N
12	20240429	140155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16210	-1860	5	-10.29	28564119980	1736395	52.95	16810	16930	16200	23450	12650	18070	16447.07	2.52	-102801	19250	18660	18040	17450	16830	18955	17745	63	5380	500	11200	10	1	12694120	2058	13.85	1.12	12	13.68	1170.00	14440.00	22400	20240416	-27.63	8950	20230824	81.12	22400	-27.63	20240416	11060	46.56	20240103	22400	-27.63	20240416	8950	81.12	20230824	5.77	N	004090	500	63 억	319851	N	N	4	N	N
13	20240429	130156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16350	-1720	5	-9.52	25063491270	1521230	46.39	16810	16930	16270	23450	12650	18070	16472.24	2.52	-102373	19250	18660	18040	17450	16830	18955	17745	63	5380	500	11200	10	1	12694120	2075	13.97	1.13	12	11.98	1170.00	14440.00	22400	20240416	-27.01	8950	20230824	82.68	22400	-27.01	20240416	11060	47.83	20240103	22400	-27.01	20240416	8950	82.68	20230824	5.77	N	004090	500	63 억	319851	N	N	4	N	N
14	20240429	120156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16410	-1660	5	-9.19	23687991920	1437173	43.82	16810	16930	16270	23450	12650	18070	16478.59	2.52	-100455	19250	18660	18040	17450	16830	18955	17745	63	5380	500	11200	10	1	12694120	2083	14.03	1.14	12	11.32	1170.00	14440.00	22400	20240416	-26.74	8950	20230824	83.35	22400	-26.74	20240416	11060	48.37	20240103	22400	-26.74	20240416	8950	83.35	20230824	5.77	N	004090	500	63 억	319851	N	N	4	N	N
15	20240429	110156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16330	-1740	5	-9.63	21413740410	1298077	39.58	16810	16930	16270	23450	12650	18070	16492.38	2.52	-97720	19250	18660	18040	17450	16830	18955	17745	63	5380	500	11200	10	1	12694120	2073	13.96	1.13	12	10.23	1170.00	14440.00	22400	20240416	-27.10	8950	20230824	82.46	22400	-27.10	20240416	11060	47.65	20240103	22400	-27.10	20240416	8950	82.46	20230824	5.77	N	004090	500	63 억	319851	N	N	4	N	N
16	20240429	100156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16360	-1710	5	-9.46	17630646040	1066672	32.52	16810	16930	16270	23450	12650	18070	16523.73	2.52	-54604	19250	18660	18040	17450	16830	18955	17745	63	5380	500	11200	10	1	12694120	2077	13.98	1.13	12	8.40	1170.00	14440.00	22400	20240416	-26.96	8950	20230824	82.79	22400	-26.96	20240416	11060	47.92	20240103	22400	-26.96	20240416	8950	82.79	20230824	5.77	N	004090	500	63 억	319851	N	N	4	N	N
17	20240429	090156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16590	-1480	5	-8.19	3555633690	211825	6.46	16810	16930	16540	23450	12650	18070	16764.79	2.52	-6726	19250	18660	18040	17450	16830	18955	17745	63	5380	500	11200	10	1	12694120	2106	14.18	1.15	12	1.67	1170.00	14440.00	22400	20240416	-25.94	8950	20230824	85.36	22400	-25.94	20240416	11060	50.00	20240103	22400	-25.94	20240416	8950	85.36	20230824	5.77	N	004090	500	63 억	319851	N	N	4	N	N
18	20240426	160155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18070	230	2	1.29	57541972690	3178664	30.11	17710	18630	17420	23150	12490	17840	18103.40	1.63	112196	20120	18980	17770	16630	15420	19550	17200	63	5310	500	11060	10	1	12694120	2294	15.44	1.25	12	25.04	1170.00	14440.00	22400	20240416	-19.33	8950	20230824	101.90	22400	-19.33	20240416	11060	63.38	20240103	22400	-19.33	20240416	8950	101.90	20230824	5.73	N	004090	500	63 억	207507	N	N	4	N	N
19	20240426	150156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18120	280	2	1.57	54472977500	3008821	28.50	17710	18630	17420	23150	12490	17840	18105.24	1.63	96092	20120	18980	17770	16630	15420	19550	17200	63	5310	500	11060	10	1	12694120	2300	15.49	1.25	12	23.70	1170.00	14440.00	22400	20240416	-19.11	8950	20230824	102.46	22400	-19.11	20240416	11060	63.83	20240103	22400	-19.11	20240416	8950	102.46	20230824	5.73	N	004090	500	63 억	207507	N	N	0	N	N
20	20240426	140155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18100	260	2	1.46	49950803900	2759174	26.14	17710	18630	17420	23150	12490	17840	18104.42	1.63	40007	20120	18980	17770	16630	15420	19550	17200	63	5310	500	11060	10	1	12694120	2298	15.47	1.25	12	21.74	1170.00	14440.00	22400	20240416	-19.20	8950	20230824	102.23	22400	-19.20	20240416	11060	63.65	20240103	22400	-19.20	20240416	8950	102.23	20230824	5.73	N	004090	500	63 억	207507	N	N	0	N	N
21	20240426	130155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18100	260	2	1.46	46578583250	2573008	24.37	17710	18630	17420	23150	12490	17840	18103.72	1.63	15782	20120	18980	17770	16630	15420	19550	17200	63	5310	500	11060	10	1	12694120	2298	15.47	1.25	12	20.27	1170.00	14440.00	22400	20240416	-19.20	8950	20230824	102.23	22400	-19.20	20240416	11060	63.65	20240103	22400	-19.20	20240416	8950	102.23	20230824	5.73	N	004090	500	63 억	207507	N	N	0	N	N
22	20240426	120155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18140	300	2	1.68	42581578270	2351795	22.28	17710	18630	17420	23150	12490	17840	18107.04	1.63	5008	20120	18980	17770	16630	15420	19550	17200	63	5310	500	11060	10	1	12694120	2303	15.50	1.26	12	18.53	1170.00	14440.00	22400	20240416	-19.02	8950	20230824	102.68	22400	-19.02	20240416	11060	64.01	20240103	22400	-19.02	20240416	8950	102.68	20230824	5.73	N	004090	500	63 억	207507	N	N	0	N	N
23	20240426	110156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18260	420	2	2.35	37027616680	2046305	19.38	17710	18630	17420	23150	12490	17840	18096.03	1.63	-17493	20120	18980	17770	16630	15420	19550	17200	63	5310	500	11060	10	1	12694120	2318	15.61	1.26	12	16.12	1170.00	14440.00	22400	20240416	-18.48	8950	20230824	104.02	22400	-18.48	20240416	11060	65.10	20240103	22400	-18.48	20240416	8950	104.02	20230824	5.73	N	004090	500	63 억	207507	N	N	0	N	N
24	20240426	100155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18060	220	2	1.23	12452912590	701294	6.64	17710	18070	17420	23150	12490	17840	17755.94	1.63	4822	20120	18980	17770	16630	15420	19550	17200	63	5310	500	11060	10	1	12694120	2293	15.44	1.25	12	5.52	1170.00	14440.00	22400	20240416	-19.38	8950	20230824	101.79	22400	-19.38	20240416	11060	63.29	20240103	22400	-19.38	20240416	8950	101.79	20230824	5.73	N	004090	500	63 억	207507	N	N	0	N	N
25	20240426	090156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17610	-230	5	-1.29	2178569660	123083	1.17	17710	17800	17580	23150	12490	17840	17688.60	1.63	-12423	20120	18980	17770	16630	15420	19550	17200	63	5310	500	11060	10	1	12694120	2235	15.05	1.22	12	0.97	1170.00	14440.00	22400	20240416	-21.38	8950	20230824	96.76	22400	-21.38	20240416	11060	59.22	20240103	22400	-21.38	20240416	8950	96.76	20230824	5.73	N	004090	500	63 억	207507	N	N	0	N	N
26	20240425	160154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17840	880	2	5.19	188084301330	10468111	1486.96	16900	18910	16560	22000	11880	16960	17968.19	2.97	-169079	17566	17262	16656	16352	15746	17415	16505	63	5040	500	10510	10	1	12694120	2265	15.25	1.24	12	82.46	1170.00	14440.00	22400	20240416	-20.36	8950	20230824	99.33	22400	-20.36	20240416	11060	61.30	20240103	22400	-20.36	20240416	8950	99.33	20230824	5.78	N	004090	500	63 억	376559	N	N	0	N	N
27	20240425	150155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17800	840	2	4.95	184264508340	10252606	1456.34	16900	18910	16560	22000	11880	16960	17973.19	2.97	-197310	17566	17262	16656	16352	15746	17415	16505	63	5040	500	10510	10	1	12694120	2260	15.21	1.23	12	80.77	1170.00	14440.00	22400	20240416	-20.54	8950	20230824	98.88	22400	-20.54	20240416	11060	60.94	20240103	22400	-20.54	20240416	8950	98.88	20230824	5.78	N	004090	500	63 억	376559	N	N	0	N	N
28	20240425	140154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17870	910	2	5.37	177083939580	9850855	1399.28	16900	18910	16560	22000	11880	16960	17977.27	2.97	-198626	17566	17262	16656	16352	15746	17415	16505	63	5040	500	10510	10	1	12694120	2268	15.27	1.24	12	77.60	1170.00	14440.00	22400	20240416	-20.22	8950	20230824	99.66	22400	-20.22	20240416	11060	61.57	20240103	22400	-20.22	20240416	8950	99.66	20230824	5.78	N	004090	500	63 억	376559	N	N	0	N	N
29	20240425	130155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17730	770	2	4.54	155467355180	8648097	1228.43	16900	18910	16560	22000	11880	16960	17977.94	2.97	-196078	17566	17262	16656	16352	15746	17415	16505	63	5040	500	10510	10	1	12694120	2251	15.15	1.23	12	68.13	1170.00	14440.00	22400	20240416	-20.85	8950	20230824	98.10	22400	-20.85	20240416	11060	60.31	20240103	22400	-20.85	20240416	8950	98.10	20230824	5.78	N	004090	500	63 억	376559	N	N	0	N	N
30	20240425	120154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17970	1010	2	5.96	146316667120	8133003	1155.26	16900	18910	16560	22000	11880	16960	17991.43	2.97	-199194	17566	17262	16656	16352	15746	17415	16505	63	5040	500	10510	10	1	12694120	2281	15.36	1.24	12	64.07	1170.00	14440.00	22400	20240416	-19.78	8950	20230824	100.78	22400	-19.78	20240416	11060	62.48	20240103	22400	-19.78	20240416	8950	100.78	20230824	5.78	N	004090	500	63 억	376559	N	N	0	N	N
31	20240425	110154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18160	1200	2	7.08	131820109910	7334109	1041.78	16900	18910	16560	22000	11880	16960	17974.60	2.97	-197853	17566	17262	16656	16352	15746	17415	16505	63	5040	500	10510	10	1	12694120	2305	15.52	1.26	12	57.78	1170.00	14440.00	22400	20240416	-18.93	8950	20230824	102.91	22400	-18.93	20240416	11060	64.20	20240103	22400	-18.93	20240416	8950	102.91	20230824	5.78	N	004090	500	63 억	376559	N	N	0	N	N
32	20240425	100154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17310	350	2	2.06	34819083380	2028535	288.15	16900	17670	16560	22000	11880	16960	17165.40	2.97	-112546	17566	17262	16656	16352	15746	17415	16505	63	5040	500	10510	10	1	12694120	2197	14.79	1.20	12	15.98	1170.00	14440.00	22400	20240416	-22.72	8950	20230824	93.41	22400	-22.72	20240416	11060	56.51	20240103	22400	-22.72	20240416	8950	93.41	20230824	5.78	N	004090	500	63 억	376559	N	N	0	N	N
33	20240425	090155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17480	520	2	3.07	4126768900	240515	34.16	16900	17480	16850	22000	11880	16960	17164.38	2.97	41667	17566	17262	16656	16352	15746	17415	16505	63	5040	500	10510	10	1	12694120	2219	14.94	1.21	12	1.89	1170.00	14440.00	22400	20240416	-21.96	8950	20230824	95.31	22400	-21.96	20240416	11060	58.05	20240103	22400	-21.96	20240416	8950	95.31	20230824	5.78	N	004090	500	63 억	376559	N	N	0	N	N
34	20240424	160154	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16960	830	2	5.15	10859416350	651551	86.31	16050	16960	16050	20950	11300	16130	16675.24	2.97	-480	16910	16520	16160	15770	15410	16715	15965	63	4820	500	10000	10	1	12694120	2153	14.50	1.17	12	5.13	1170.00	14440.00	22400	20240416	-24.29	8950	20230824	89.50	22400	-24.29	20240416	11060	53.35	20240103	22400	-24.29	20240416	8950	89.50	20230824	6.97	N	004090	500	63 억	377062	N	N	0	N	Y
35	20240424	150154	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16880	750	2	4.65	8658059230	521754	69.12	16050	16880	16050	20950	11300	16130	16613.73	2.97	-495	16910	16520	16160	15770	15410	16715	15965	63	4820	500	10000	10	1	12694120	2143	14.43	1.17	12	4.11	1170.00	14440.00	22400	20240416	-24.64	8950	20230824	88.60	22400	-24.64	20240416	11060	52.62	20240103	22400	-24.64	20240416	8950	88.60	20230824	6.97	N	004090	500	63 억	377062	N	N	0	N	Y
36	20240424	140154	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16880	750	2	4.65	7044484650	426026	56.44	16050	16880	16050	20950	11300	16130	16556.49	2.97	-469	16910	16520	16160	15770	15410	16715	15965	63	4820	500	10000	10	1	12694120	2143	14.43	1.17	12	3.36	1170.00	14440.00	22400	20240416	-24.64	8950	20230824	88.60	22400	-24.64	20240416	11060	52.62	20240103	22400	-24.64	20240416	8950	88.60	20230824	6.97	N	004090	500	63 억	377062	N	N	0	N	Y
37	20240424	130154	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16680	550	2	3.41	5602298420	340389	45.09	16050	16750	16050	20950	11300	16130	16480.26	2.97	-465	16910	16520	16160	15770	15410	16715	15965	63	4820	500	10000	10	1	12694120	2117	14.26	1.16	12	2.68	1170.00	14440.00	22400	20240416	-25.54	8950	20230824	86.37	22400	-25.54	20240416	11060	50.81	20240103	22400	-25.54	20240416	8950	86.37	20230824	6.97	N	004090	500	63 억	377062	N	N	0	N	Y
38	20240424	120155	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16650	520	2	3.22	4568755750	278557	36.90	16050	16650	16050	20950	11300	16130	16423.79	2.97	-471	16910	16520	16160	15770	15410	16715	15965	63	4820	500	10000	10	1	12694120	2114	14.23	1.15	12	2.19	1170.00	14440.00	22400	20240416	-25.67	8950	20230824	86.03	22400	-25.67	20240416	11060	50.54	20240103	22400	-25.67	20240416	8950	86.03	20230824	6.97	N	004090	500	63 억	377062	N	N	0	N	Y
39	20240424	110154	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16600	470	2	2.91	3786976180	231480	30.66	16050	16600	16050	20950	11300	16130	16382.93	2.97	-470	16910	16520	16160	15770	15410	16715	15965	63	4820	500	10000	10	1	12694120	2107	14.19	1.15	12	1.82	1170.00	14440.00	22400	20240416	-25.89	8950	20230824	85.47	22400	-25.89	20240416	11060	50.09	20240103	22400	-25.89	20240416	8950	85.47	20230824	6.97	N	004090	500	63 억	377062	N	N	0	N	Y
40	20240424	100154	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16450	320	2	1.98	2398254380	147719	19.57	16050	16450	16050	20950	11300	16130	16252.81	2.97	-467	16910	16520	16160	15770	15410	16715	15965	63	4820	500	10000	10	1	12694120	2088	14.06	1.14	12	1.16	1170.00	14440.00	22400	20240416	-26.56	8950	20230824	83.80	22400	-26.56	20240416	11060	48.73	20240103	22400	-26.56	20240416	8950	83.80	20230824	6.97	N	004090	500	63 억	377062	N	N	0	N	Y
41	20240424	090154	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16050	-80	5	-0.50	970018760	60332	7.99	16050	16050	16050	20950	11300	16130	16050.00	2.97	-462	16910	16520	16160	15770	15410	16715	15965	63	4820	500	10000	10	1	12694120	2037	13.72	1.11	12	0.48	1170.00	14440.00	22400	20240416	-28.35	8950	20230824	79.33	22400	-28.35	20240416	11060	45.12	20240103	22400	-28.35	20240416	8950	79.33	20230824	6.97	N	004090	500	63 억	377062	N	N	0	N	Y
42	20240423	160145	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16130	80	2	0.50	11109741350	684636	38.92	15800	16550	15800	20850	11240	16050	16229.61	3.05	-12697	18796	17422	16736	15362	14676	17080	15020	63	4800	500	9950	10	1	12694120	2048	13.79	1.12	12	5.39	1170.00	14440.00	22400	20240416	-27.99	8950	20230824	80.22	22400	-27.99	20240416	11060	45.84	20240103	22400	-27.99	20240416	8950	80.22	20230824	6.13	N	004090	500	63 억	387476	N	N	0	N	Y
43	20240423	150153	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16100	50	2	0.31	10225139890	629794	35.80	15800	16550	15800	20850	11240	16050	16236.46	3.05	-12376	18796	17422	16736	15362	14676	17080	15020	63	4800	500	9950	10	1	12694120	2044	13.76	1.11	12	4.96	1170.00	14440.00	22400	20240416	-28.12	8950	20230824	79.89	22400	-28.12	20240416	11060	45.57	20240103	22400	-28.12	20240416	8950	79.89	20230824	6.13	N	004090	500	63 억	387476	N	N	0	N	Y
44	20240423	140154	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16270	220	2	1.37	9230305740	568139	32.30	15800	16550	15800	20850	11240	16050	16247.47	3.05	-12384	18796	17422	16736	15362	14676	17080	15020	63	4800	500	9950	10	1	12694120	2065	13.91	1.13	12	4.48	1170.00	14440.00	22400	20240416	-27.37	8950	20230824	81.79	22400	-27.37	20240416	11060	47.11	20240103	22400	-27.37	20240416	8950	81.79	20230824	6.13	N	004090	500	63 억	387476	N	N	0	N	Y
45	20240423	130153	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16250	200	2	1.25	8429819340	518887	29.50	15800	16550	15800	20850	11240	16050	16246.95	3.05	-12393	18796	17422	16736	15362	14676	17080	15020	63	4800	500	9950	10	1	12694120	2063	13.89	1.13	12	4.09	1170.00	14440.00	22400	20240416	-27.46	8950	20230824	81.56	22400	-27.46	20240416	11060	46.93	20240103	22400	-27.46	20240416	8950	81.56	20230824	6.13	N	004090	500	63 억	387476	N	N	0	N	Y
46	20240423	120154	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16350	300	2	1.87	7673609340	472351	26.85	15800	16550	15800	20850	11240	16050	16246.65	3.05	-12392	18796	17422	16736	15362	14676	17080	15020	63	4800	500	9950	10	1	12694120	2075	13.97	1.13	12	3.72	1170.00	14440.00	22400	20240416	-27.01	8950	20230824	82.68	22400	-27.01	20240416	11060	47.83	20240103	22400	-27.01	20240416	8950	82.68	20230824	6.13	N	004090	500	63 억	387476	N	N	0	N	Y
47	20240423	110153	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16550	500	2	3.12	6411750270	395270	22.47	15800	16550	15800	20850	11240	16050	16222.33	3.05	-12399	18796	17422	16736	15362	14676	17080	15020	63	4800	500	9950	10	1	12694120	2101	14.15	1.15	12	3.11	1170.00	14440.00	22400	20240416	-26.12	8950	20230824	84.92	22400	-26.12	20240416	11060	49.64	20240103	22400	-26.12	20240416	8950	84.92	20230824	6.13	N	004090	500	63 억	387476	N	N	0	N	Y
48	20240423	100155	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16170	120	2	0.75	4350206100	269807	15.34	15800	16390	15800	20850	11240	16050	16124.12	3.05	-12399	18796	17422	16736	15362	14676	17080	15020	63	4800	500	9950	10	1	12694120	2053	13.82	1.12	12	2.13	1170.00	14440.00	22400	20240416	-27.81	8950	20230824	80.67	22400	-27.81	20240416	11060	46.20	20240103	22400	-27.81	20240416	8950	80.67	20230824	6.13	N	004090	500	63 억	387476	N	N	0	N	Y
49	20240423	090154	59	100.00	KOSPI		비금속광물	N	N	N	N		N	15800	-250	5	-1.56	1447837950	91594	5.21	15800	15800	15800	20850	11240	16050	15800.00	3.05	-12373	18796	17422	16736	15362	14676	17080	15020	63	4800	500	9950	10	1	12694120	2006	13.50	1.09	12	0.72	1170.00	14440.00	22400	20240416	-29.46	8950	20230824	76.54	22400	-29.46	20240416	11060	42.86	20240103	22400	-29.46	20240416	8950	76.54	20230824	6.13	N	004090	500	63 억	387476	N	N	0	N	Y
50	20240422	160153	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16050	-4950	5	-23.57	29037507710	1688965	7.04	17870	18110	16050	27300	14700	21000	17212.98	3.28	-28926	25540	23270	20080	17810	14620	24405	18945	63	6300	500	13020	10	1	12694120	2037	13.72	1.11	12	13.31	1170.00	14440.00	22400	20240416	-28.35	8950	20230824	79.33	22400	-28.35	20240416	11060	45.12	20240103	22400	-28.35	20240416	8950	79.33	20230824	5.60	N	004090	500	63 억	416497	N	N	0	N	Y
51	20240422	150153	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16160	-4840	5	-23.05	26190350060	1511572	6.30	17870	18110	16150	27300	14700	21000	17322.57	3.28	-28940	25540	23270	20080	17810	14620	24405	18945	63	6300	500	13020	10	1	12694120	2051	13.81	1.12	12	11.91	1170.00	14440.00	22400	20240416	-27.86	8950	20230824	80.56	22400	-27.86	20240416	11060	46.11	20240103	22400	-27.86	20240416	8950	80.56	20230824	5.60	N	004090	500	63 억	416497	N	N	0	N	Y
52	20240422	140153	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16550	-4450	5	-21.19	23013780470	1314928	5.48	17870	18110	16550	27300	14700	21000	17497.56	3.28	-22906	25540	23270	20080	17810	14620	24405	18945	63	6300	500	13020	10	1	12694120	2101	14.15	1.15	12	10.36	1170.00	14440.00	22400	20240416	-26.12	8950	20230824	84.92	22400	-26.12	20240416	11060	49.64	20240103	22400	-26.12	20240416	8950	84.92	20230824	5.60	N	004090	500	63 억	416497	N	N	0	N	Y
53	20240422	130153	59	100.00	KOSPI		비금속광물	N	N	N	N		N	16790	-4210	5	-20.05	20417329570	1158871	4.83	17870	18110	16790	27300	14700	21000	17613.50	3.28	-16911	25540	23270	20080	17810	14620	24405	18945	63	6300	500	13020	10	1	12694120	2131	14.35	1.16	12	9.13	1170.00	14440.00	22400	20240416	-25.04	8950	20230824	87.60	22400	-25.04	20240416	11060	51.81	20240103	22400	-25.04	20240416	8950	87.60	20230824	5.60	N	004090	500	63 억	416497	N	N	0	N	Y
54	20240422	120152	59	100.00	KOSPI		비금속광물	N	N	N	N		N	17450	-3550	5	-16.90	16476405140	925858	3.86	17870	18110	17320	27300	14700	21000	17790.13	3.28	-10917	25540	23270	20080	17810	14620	24405	18945	63	6300	500	13020	10	1	12694120	2215	14.91	1.21	12	7.29	1170.00	14440.00	22400	20240416	-22.10	8950	20230824	94.97	22400	-22.10	20240416	11060	57.78	20240103	22400	-22.10	20240416	8950	94.97	20230824	5.60	N	004090	500	63 억	416497	N	N	0	N	Y
55	20240422	110153	59	100.00	KOSPI		비금속광물	N	N	N	N		N	17600	-3400	5	-16.19	13222506100	738508	3.08	17870	18110	17600	27300	14700	21000	17897.46	3.28	-4930	25540	23270	20080	17810	14620	24405	18945	63	6300	500	13020	10	1	12694120	2234	15.04	1.22	12	5.82	1170.00	14440.00	22400	20240416	-21.43	8950	20230824	96.65	22400	-21.43	20240416	11060	59.13	20240103	22400	-21.43	20240416	8950	96.65	20230824	5.60	N	004090	500	63 억	416497	N	N	0	N	Y
56	20240422	100153	59	100.00	KOSPI		비금속광물	N	N	N	N		N	18110	-2890	5	-13.76	9526982140	531967	2.22	17870	18110	17790	27300	14700	21000	17899.41	3.28	2984	25540	23270	20080	17810	14620	24405	18945	63	6300	500	13020	10	1	12694120	2299	15.48	1.25	12	4.19	1170.00	14440.00	22400	20240416	-19.15	8950	20230824	102.35	22400	-19.15	20240416	11060	63.74	20240103	22400	-19.15	20240416	8950	102.35	20230824	5.60	N	004090	500	63 억	416497	N	N	0	N	Y
57	20240422	090153	59	100.00	KOSPI		비금속광물	N	N	N	N		N	17870	-3130	5	-14.90	2913496700	162751	0.68	17870	17870	17870	27300	14700	21000	17870.00	3.28	54	25540	23270	20080	17810	14620	24405	18945	63	6300	500	13020	10	1	12694120	2268	15.27	1.24	12	1.28	1170.00	14440.00	22400	20240416	-20.22	8950	20230824	99.66	22400	-20.22	20240416	11060	61.57	20240103	22400	-20.22	20240416	8950	99.66	20230824	5.60	N	004090	500	63 억	416497	N	N	0	N	Y
58	20240419	160150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21000	3770	2	21.88	476399669720	23177582	935.08	17220	22350	16890	22350	12070	17230	20553.68	3.23	15358	18070	17650	17350	16930	16630	17500	16780	63	5120	500	10680	50	1	12694120	2666	17.95	1.45	12	182.59	1170.00	14440.00	22400	20240416	-6.25	8950	20230824	134.64	22400	-6.25	20240416	11060	89.87	20240103	22400	-6.25	20240416	8950	134.64	20230824	4.92	N	004090	500	63 억	410277	N	N	0	N	N
59	20240419	150148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21200	3970	2	23.04	460027504820	22402992	903.83	17220	22350	16890	22350	12070	17230	20534.22	3.23	8707	18070	17650	17350	16930	16630	17500	16780	63	5120	500	10680	50	1	12694120	2691	18.12	1.47	12	176.48	1170.00	14440.00	22400	20240416	-5.36	8950	20230824	136.87	22400	-5.36	20240416	11060	91.68	20240103	22400	-5.36	20240416	8950	136.87	20230824	4.92	N	004090	500	63 억	410277	N	N	0	N	N
60	20240419	140148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21250	4020	2	23.33	405845665070	19839507	800.41	17220	22350	16890	22350	12070	17230	20456.47	3.23	81409	18070	17650	17350	16930	16630	17500	16780	63	5120	500	10680	50	1	12694120	2698	18.16	1.47	12	156.29	1170.00	14440.00	22400	20240416	-5.13	8950	20230824	137.43	22400	-5.13	20240416	11060	92.13	20240103	22400	-5.13	20240416	8950	137.43	20230824	4.92	N	004090	500	63 억	410277	N	N	0	N	N
61	20240419	130150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21700	4470	2	25.94	381450202220	18698426	754.38	17220	22350	16890	22350	12070	17230	20400.15	3.23	29578	18070	17650	17350	16930	16630	17500	16780	63	5120	500	10680	50	1	12694120	2755	18.55	1.50	12	147.30	1170.00	14440.00	22400	20240416	-3.12	8950	20230824	142.46	22400	-3.12	20240416	11060	96.20	20240103	22400	-3.12	20240416	8950	142.46	20230824	4.92	N	004090	500	63 억	410277	N	N	0	N	N
62	20240419	120149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22350	5120	1	29.72	332307717170	16439621	663.25	17220	22350	16890	22350	12070	17230	20213.86	3.23	-108066	18070	17650	17350	16930	16630	17500	16780	63	5120	500	10680	50	1	12694120	2837	19.10	1.55	12	129.51	1170.00	14440.00	22400	20240416	-0.22	8950	20230824	149.72	22400	-0.22	20240416	11060	102.08	20240103	22400	-0.22	20240416	8950	149.72	20230824	4.92	N	004090	500	63 억	410277	N	N	0	N	N
63	20240419	110149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21750	4520	2	26.23	269243620820	13582922	547.99	17220	22350	16890	22350	12070	17230	19822.25	3.23	-130733	18070	17650	17350	16930	16630	17500	16780	63	5120	500	10680	50	1	12694120	2761	18.59	1.51	12	107.00	1170.00	14440.00	22400	20240416	-2.90	8950	20230824	143.02	22400	-2.90	20240416	11060	96.65	20240103	22400	-2.90	20240416	8950	143.02	20230824	4.92	N	004090	500	63 억	410277	N	N	0	N	N
64	20240419	100149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17950	720	2	4.18	73852922850	4103794	165.56	17220	18900	16890	22350	12070	17230	17996.29	3.23	-162846	18070	17650	17350	16930	16630	17500	16780	63	5120	500	10680	10	1	12694120	2279	15.34	1.24	12	32.33	1170.00	14440.00	22400	20240416	-19.87	8950	20230824	100.56	22400	-19.87	20240416	11060	62.30	20240103	22400	-19.87	20240416	8950	100.56	20230824	4.92	N	004090	500	63 억	410277	N	N	0	N	N
65	20240419	090147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17280	50	2	0.29	2117233960	122754	4.95	17220	17460	17070	22350	12070	17230	17247.80	3.23	12881	18070	17650	17350	16930	16630	17500	16780	63	5120	500	10680	10	1	12694120	2194	14.77	1.20	12	0.97	1170.00	14440.00	22400	20240416	-22.86	8950	20230824	93.07	22400	-22.86	20240416	11060	56.24	20240103	22400	-22.86	20240416	8950	93.07	20230824	4.92	N	004090	500	63 억	410277	N	N	0	N	N
66	20240418	160148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17230	-1800	5	-9.46	40975548150	2358104	34.96	17240	17770	17050	24700	13330	19030	17374.91	2.12	144208	20970	20000	18950	17980	16930	20485	18465	63	5670	500	11790	10	1	12694120	2187	14.73	1.19	12	18.58	1170.00	14440.00	22400	20240416	-23.08	8950	20230824	92.51	22400	-23.08	20240416	11060	55.79	20240103	22400	-23.08	20240416	8950	92.51	20230824	4.73	N	004090	500	63 억	269161	N	N	0	N	N
67	20240418	150148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17320	-1710	5	-8.99	36825412230	2117857	31.40	17240	17770	17050	24700	13330	19030	17385.97	2.12	102017	20970	20000	18950	17980	16930	20485	18465	63	5670	500	11790	10	1	12694120	2199	14.80	1.20	12	16.68	1170.00	14440.00	22400	20240416	-22.68	8950	20230824	93.52	22400	-22.68	20240416	11060	56.60	20240103	22400	-22.68	20240416	8950	93.52	20230824	4.73	N	004090	500	63 억	269161	N	N	0	N	N
68	20240418	140149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17330	-1700	5	-8.93	33807835230	1943675	28.82	17240	17770	17050	24700	13330	19030	17391.50	2.12	78289	20970	20000	18950	17980	16930	20485	18465	63	5670	500	11790	10	1	12694120	2200	14.81	1.20	12	15.31	1170.00	14440.00	22400	20240416	-22.63	8950	20230824	93.63	22400	-22.63	20240416	11060	56.69	20240103	22400	-22.63	20240416	8950	93.63	20230824	4.73	N	004090	500	63 억	269161	N	N	0	N	N
69	20240418	130149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17290	-1740	5	-9.14	31295506400	1798996	26.67	17240	17770	17050	24700	13330	19030	17393.65	2.12	62290	20970	20000	18950	17980	16930	20485	18465	63	5670	500	11790	10	1	12694120	2195	14.78	1.20	12	14.17	1170.00	14440.00	22400	20240416	-22.81	8950	20230824	93.18	22400	-22.81	20240416	11060	56.33	20240103	22400	-22.81	20240416	8950	93.18	20230824	4.73	N	004090	500	63 억	269161	N	N	0	N	N
70	20240418	120149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17330	-1700	5	-8.93	28207935610	1620739	24.03	17240	17770	17050	24700	13330	19030	17401.66	2.12	57288	20970	20000	18950	17980	16930	20485	18465	63	5670	500	11790	10	1	12694120	2200	14.81	1.20	12	12.77	1170.00	14440.00	22400	20240416	-22.63	8950	20230824	93.63	22400	-22.63	20240416	11060	56.69	20240103	22400	-22.63	20240416	8950	93.63	20230824	4.73	N	004090	500	63 억	269161	N	N	0	N	N
71	20240418	110149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17510	-1520	5	-7.99	24116316090	1385892	20.55	17240	17770	17050	24700	13330	19030	17398.13	2.12	58064	20970	20000	18950	17980	16930	20485	18465	63	5670	500	11790	10	1	12694120	2223	14.97	1.21	12	10.92	1170.00	14440.00	22400	20240416	-21.83	8950	20230824	95.64	22400	-21.83	20240416	11060	58.32	20240103	22400	-21.83	20240416	8950	95.64	20230824	4.73	N	004090	500	63 억	269161	N	N	0	N	N
72	20240418	100148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17530	-1500	5	-7.88	19670642710	1132335	16.79	17240	17770	17050	24700	13330	19030	17367.80	2.12	29976	20970	20000	18950	17980	16930	20485	18465	63	5670	500	11790	10	1	12694120	2225	14.98	1.21	12	8.92	1170.00	14440.00	22400	20240416	-21.74	8950	20230824	95.87	22400	-21.74	20240416	11060	58.50	20240103	22400	-21.74	20240416	8950	95.87	20230824	4.73	N	004090	500	63 억	269161	N	N	0	N	N
73	20240418	090149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17250	-1780	5	-9.35	3867898260	224029	3.32	17240	17500	17050	24700	13330	19030	17243.72	2.12	20914	20970	20000	18950	17980	16930	20485	18465	63	5670	500	11790	10	1	12694120	2190	14.74	1.19	12	1.76	1170.00	14440.00	22400	20240416	-22.99	8950	20230824	92.74	22400	-22.99	20240416	11060	55.97	20240103	22400	-22.99	20240416	8950	92.74	20230824	4.73	N	004090	500	63 억	269161	N	N	0	N	N
74	20240417	160147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19030	-1170	5	-5.79	123525734500	6600119	43.32	18600	19920	17900	26250	14150	20200	18715.16	2.64	-63122	23373	21786	20813	19226	18253	21300	18740	63	6050	500	12520	10	1	12694120	2416	16.26	1.32	12	51.99	1170.00	14440.00	22400	20240416	-15.04	8950	20230824	112.63	22400	-15.04	20240416	11060	72.06	20240103	22400	-15.04	20240416	8950	112.63	20230824	5.29	N	004090	500	63 억	335121	N	N	1	N	N
75	20240417	150149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18780	-1420	5	-7.03	109325754250	5852474	38.42	18600	19920	17900	26250	14150	20200	18680.16	2.64	-60418	23373	21786	20813	19226	18253	21300	18740	63	6050	500	12520	10	1	12694120	2384	16.05	1.30	12	46.10	1170.00	14440.00	22400	20240416	-16.16	8950	20230824	109.83	22400	-16.16	20240416	11060	69.80	20240103	22400	-16.16	20240416	8950	109.83	20230824	5.29	N	004090	500	63 억	335121	N	N	1	N	N
76	20240417	140148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18270	-1930	5	-9.55	101959793670	5453488	35.80	18600	19920	17900	26250	14150	20200	18696.14	2.64	-84947	23373	21786	20813	19226	18253	21300	18740	63	6050	500	12520	10	1	12694120	2319	15.62	1.27	12	42.96	1170.00	14440.00	22400	20240416	-18.44	8950	20230824	104.13	22400	-18.44	20240416	11060	65.19	20240103	22400	-18.44	20240416	8950	104.13	20230824	5.29	N	004090	500	63 억	335121	N	N	1	N	N
77	20240417	130149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18380	-1820	5	-9.01	93845437400	5012634	32.90	18600	19920	17900	26250	14150	20200	18721.66	2.64	-78869	23373	21786	20813	19226	18253	21300	18740	63	6050	500	12520	10	1	12694120	2333	15.71	1.27	12	39.49	1170.00	14440.00	22400	20240416	-17.95	8950	20230824	105.36	22400	-17.95	20240416	11060	66.18	20240103	22400	-17.95	20240416	8950	105.36	20230824	5.29	N	004090	500	63 억	335121	N	N	1	N	N
78	20240417	120148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18690	-1510	5	-7.48	88043593080	4697898	30.84	18600	19920	17900	26250	14150	20200	18740.93	2.64	-72392	23373	21786	20813	19226	18253	21300	18740	63	6050	500	12520	10	1	12694120	2373	15.97	1.29	12	37.01	1170.00	14440.00	22400	20240416	-16.56	8950	20230824	108.83	22400	-16.56	20240416	11060	68.99	20240103	22400	-16.56	20240416	8950	108.83	20230824	5.29	N	004090	500	63 억	335121	N	N	1	N	N
79	20240417	110148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18930	-1270	5	-6.29	82870838150	4422729	29.03	18600	19920	17900	26250	14150	20200	18737.35	2.64	-73246	23373	21786	20813	19226	18253	21300	18740	63	6050	500	12520	10	1	12694120	2403	16.18	1.31	12	34.84	1170.00	14440.00	22400	20240416	-15.49	8950	20230824	111.51	22400	-15.49	20240416	11060	71.16	20240103	22400	-15.49	20240416	8950	111.51	20230824	5.29	N	004090	500	63 억	335121	N	N	1	N	N
80	20240417	100147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17980	-2220	5	-10.99	34791514190	1907881	12.52	18600	18810	17900	26250	14150	20200	18235.26	2.64	-23706	23373	21786	20813	19226	18253	21300	18740	63	6050	500	12520	10	1	12694120	2282	15.37	1.25	12	15.03	1170.00	14440.00	22400	20240416	-19.73	8950	20230824	100.89	22400	-19.73	20240416	11060	62.57	20240103	22400	-19.73	20240416	8950	100.89	20230824	5.29	N	004090	500	63 억	335121	N	N	1	N	N
81	20240417	090148	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18630	-1570	5	-7.77	5057749230	271775	1.78	18600	18810	18500	26250	14150	20200	18607.65	2.64	-8565	23373	21786	20813	19226	18253	21300	18740	63	6050	500	12520	10	1	12694120	2365	15.92	1.29	12	2.14	1170.00	14440.00	22400	20240416	-16.83	8950	20230824	108.16	22400	-16.83	20240416	11060	68.44	20240103	22400	-16.83	20240416	8950	108.16	20230824	5.29	N	004090	500	63 억	335121	N	N	1	N	N
82	20240416	160149	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	20200	1370	2	7.28	319263887180	15100617	102.73	20450	22400	19840	24450	13190	18830	21144.54	3.04	-52571	21916	20372	19006	17462	16096	21145	18235	63	5620	500	11670	50	1	12694120	2564	17.26	1.40	12	118.96	1170.00	14440.00	22400	20240416	-9.82	8950	20230824	125.70	22400	-9.82	20240416	11060	82.64	20240103	22400	-9.82	20240416	8950	125.70	20230824	4.98	N	004090	500	63 억	386529	N	N	1	N	N
83	20240416	150149	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	20300	1470	2	7.81	311939383310	14737197	100.26	20450	22400	19840	24450	13190	18830	21168.16	3.04	-60620	21916	20372	19006	17462	16096	21145	18235	63	5620	500	11670	50	1	12694120	2577	17.35	1.41	12	116.09	1170.00	14440.00	22400	20240416	-9.38	8950	20230824	126.82	22400	-9.38	20240416	11060	83.54	20240103	22400	-9.38	20240416	8950	126.82	20230824	4.98	N	004090	500	63 억	386529	N	N	0	N	N
84	20240416	140146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	20650	1820	2	9.67	291829789600	13750474	93.55	20450	22400	19840	24450	13190	18830	21224.74	3.04	-102387	21916	20372	19006	17462	16096	21145	18235	63	5620	500	11670	50	1	12694120	2621	17.65	1.43	12	108.32	1170.00	14440.00	22400	20240416	-7.81	8950	20230824	130.73	22400	-7.81	20240416	11060	86.71	20240103	22400	-7.81	20240416	8950	130.73	20230824	4.98	N	004090	500	63 억	386529	N	N	0	N	N
85	20240416	130148	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	20950	2120	2	11.26	271511944650	12788748	87.00	20450	22400	19840	24450	13190	18830	21232.14	3.04	-107523	21916	20372	19006	17462	16096	21145	18235	63	5620	500	11670	50	1	12694120	2659	17.91	1.45	12	100.75	1170.00	14440.00	22400	20240416	-6.47	8950	20230824	134.08	22400	-6.47	20240416	11060	89.42	20240103	22400	-6.47	20240416	8950	134.08	20230824	4.98	N	004090	500	63 억	386529	N	N	0	N	N
86	20240416	120151	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	20650	1820	2	9.67	256544489250	12078806	82.18	20450	22400	19840	24450	13190	18830	21240.93	3.04	-104509	21916	20372	19006	17462	16096	21145	18235	63	5620	500	11670	50	1	12694120	2621	17.65	1.43	12	95.15	1170.00	14440.00	22400	20240416	-7.81	8950	20230824	130.73	22400	-7.81	20240416	11060	86.71	20240103	22400	-7.81	20240416	8950	130.73	20230824	4.98	N	004090	500	63 억	386529	N	N	0	N	N
87	20240416	110148	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	21550	2720	2	14.45	222908767300	10497043	71.41	20450	22400	19840	24450	13190	18830	21237.35	3.04	-85806	21916	20372	19006	17462	16096	21145	18235	63	5620	500	11670	50	1	12694120	2736	18.42	1.49	12	82.69	1170.00	14440.00	22400	20240416	-3.79	8950	20230824	140.78	22400	-3.79	20240416	11060	94.85	20240103	22400	-3.79	20240416	8950	140.78	20230824	4.98	N	004090	500	63 억	386529	N	N	0	N	N
88	20240416	100147	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	21200	2370	2	12.59	168612211660	7870976	53.55	20450	22400	20000	24450	13190	18830	21424.84	3.04	-48688	21916	20372	19006	17462	16096	21145	18235	63	5620	500	11670	50	1	12694120	2691	18.12	1.47	12	62.00	1170.00	14440.00	22400	20240416	-5.36	8950	20230824	136.87	22400	-5.36	20240416	11060	91.68	20240103	22400	-5.36	20240416	8950	136.87	20230824	4.98	N	004090	500	63 억	386529	N	N	0	N	N
89	20240416	090146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	21850	3020	2	16.04	30427322410	1446346	9.84	20450	21950	20000	24450	13190	18830	21050.49	3.04	-669	21916	20372	19006	17462	16096	21145	18235	63	5620	500	11670	50	1	12694120	2774	18.68	1.51	12	11.39	1170.00	14440.00	21950	20240416	-0.46	8950	20230824	144.13	21950	-0.46	20240416	11060	97.56	20240103	21950	-0.46	20240416	8950	144.13	20230824	4.98	N	004090	500	63 억	386529	N	N	0	N	N
90	20240415	160146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	18830	2600	2	16.02	279747505580	14501071	336.07	17660	20550	17640	21050	11370	16230	19324.75	2.86	23501	17650	16940	15670	14960	13690	17295	15315	63	4820	500	10060	10	1	12694120	2390	16.09	1.30	12	114.23	1170.00	14440.00	20550	20240415	-8.37	8950	20230824	110.39	20550	-8.37	20240415	11060	70.25	20240103	20550	-8.37	20240415	8950	110.39	20230824	4.71	N	004090	500	63 억	363033	N	N	2189	N	N
91	20240415	150146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	18550	2320	2	14.29	271146756720	14041596	325.42	17660	20550	17640	21050	11370	16230	19343.90	2.86	-12596	17650	16940	15670	14960	13690	17295	15315	63	4820	500	10060	10	1	12694120	2355	15.85	1.28	12	110.61	1170.00	14440.00	20550	20240415	-9.73	8950	20230824	107.26	20550	-9.73	20240415	11060	67.72	20240103	20550	-9.73	20240415	8950	107.26	20230824	4.71	N	004090	500	63 억	363033	N	N	2189	N	N
92	20240415	140147	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	18290	2060	2	12.69	249847106700	12903446	299.04	17660	20550	17640	21050	11370	16230	19400.10	2.86	-33737	17650	16940	15670	14960	13690	17295	15315	63	4820	500	10060	10	1	12694120	2322	15.63	1.27	12	101.65	1170.00	14440.00	20550	20240415	-11.00	8950	20230824	104.36	20550	-11.00	20240415	11060	65.37	20240103	20550	-11.00	20240415	8950	104.36	20230824	4.71	N	004090	500	63 억	363033	N	N	2189	N	N
93	20240415	130147	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	19460	3230	2	19.90	230564760570	11880166	275.33	17660	20550	17640	21050	11370	16230	19448.65	2.86	-57449	17650	16940	15670	14960	13690	17295	15315	63	4820	500	10060	10	1	12694120	2470	16.63	1.35	12	93.59	1170.00	14440.00	20550	20240415	-5.30	8950	20230824	117.43	20550	-5.30	20240415	11060	75.95	20240103	20550	-5.30	20240415	8950	117.43	20230824	4.71	N	004090	500	63 억	363033	N	N	2189	N	N
94	20240415	120147	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	19790	3560	2	21.93	214659370370	11068280	256.51	17660	20550	17640	21050	11370	16230	19438.09	2.86	-28284	17650	16940	15670	14960	13690	17295	15315	63	4820	500	10060	10	1	12694120	2512	16.91	1.37	12	87.19	1170.00	14440.00	20550	20240415	-3.70	8950	20230824	121.12	20550	-3.70	20240415	11060	78.93	20240103	20550	-3.70	20240415	8950	121.12	20230824	4.71	N	004090	500	63 억	363033	N	N	2189	N	N
95	20240415	110147	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	19400	3170	2	19.53	190356186850	9824428	227.68	17660	20550	17640	21050	11370	16230	19425.16	2.86	-58039	17650	16940	15670	14960	13690	17295	15315	63	4820	500	10060	10	1	12694120	2463	16.58	1.34	12	77.39	1170.00	14440.00	20550	20240415	-5.60	8950	20230824	116.76	20550	-5.60	20240415	11060	75.41	20240103	20550	-5.60	20240415	8950	116.76	20230824	4.71	N	004090	500	63 억	363033	N	N	2189	N	N
96	20240415	100146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	19860	3630	2	22.37	162559138390	8410378	194.91	17660	20550	17640	21050	11370	16230	19385.33	2.86	-56161	17650	16940	15670	14960	13690	17295	15315	63	4820	500	10060	10	1	12694120	2521	16.97	1.38	12	66.25	1170.00	14440.00	20550	20240415	-3.36	8950	20230824	121.90	20550	-3.36	20240415	11060	79.57	20240103	20550	-3.36	20240415	8950	121.90	20230824	4.71	N	004090	500	63 억	363033	N	N	2189	N	N
97	20240415	090147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18850	2620	2	16.14	27137006240	1507623	34.94	17660	18920	17640	21050	11370	16230	18197.95	2.86	23412	17650	16940	15670	14960	13690	17295	15315	63	4820	500	10060	10	1	12694120	2393	16.11	1.31	12	11.88	1170.00	14440.00	19370	20231016	-2.68	8950	20230824	110.61	18920	-0.37	20240415	11060	70.43	20240103	19370	-2.68	20231016	8950	110.61	20230824	4.71	N	004090	500	63 억	363033	N	N	2189	N	N
98	20240412	160146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16230	1120	2	7.41	60175091770	3868715	225.55	14590	16380	14400	19640	10580	15110	15553.26	3.68	-97807	16210	15660	15340	14790	14470	15500	14630	63	4530	500	9360	10	1	12694120	2060	13.87	1.12	12	30.48	1170.00	14440.00	19370	20231016	-16.21	8950	20230824	81.34	16440	-1.28	20240409	11060	46.75	20240103	19370	-16.21	20231016	8950	81.34	20230824	4.81	N	004090	500	63 억	466822	N	N	2189	N	N
99	20240412	150147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15660	550	2	3.64	40193906030	2625655	153.08	14590	16190	14400	19640	10580	15110	15308.29	3.68	-126366	16210	15660	15340	14790	14470	15500	14630	63	4530	500	9360	10	1	12694120	1988	13.38	1.08	12	20.68	1170.00	14440.00	19370	20231016	-19.15	8950	20230824	74.97	16440	-4.74	20240409	11060	41.59	20240103	19370	-19.15	20231016	8950	74.97	20230824	4.81	N	004090	500	63 억	466822	N	N	1	N	N
100	20240412	140147	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15170	60	2	0.40	18308699180	1232506	71.86	14590	15270	14400	19640	10580	15110	14854.47	3.68	-54192	16210	15660	15340	14790	14470	15500	14630	63	4530	500	9360	10	1	12694120	1926	12.97	1.05	12	9.71	1170.00	14440.00	19370	20231016	-21.68	8950	20230824	69.50	16440	-7.73	20240409	11060	37.16	20240103	19370	-21.68	20231016	8950	69.50	20230824	4.81	N	004090	500	63 억	466822	N	N	1	N	N
101	20240412	130146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15020	-90	5	-0.60	15502785150	1047150	61.05	14590	15220	14400	19640	10580	15110	14804.19	3.68	-41532	16210	15660	15340	14790	14470	15500	14630	63	4530	500	9360	10	1	12694120	1907	12.84	1.04	12	8.25	1170.00	14440.00	19370	20231016	-22.46	8950	20230824	67.82	16440	-8.64	20240409	11060	35.80	20240103	19370	-22.46	20231016	8950	67.82	20230824	4.81	N	004090	500	63 억	466822	N	N	1	N	N
102	20240412	120146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14930	-180	5	-1.19	11976450860	812199	47.35	14590	15080	14400	19640	10580	15110	14744.87	3.68	-37450	16210	15660	15340	14790	14470	15500	14630	63	4530	500	9360	10	1	12694120	1895	12.76	1.03	12	6.40	1170.00	14440.00	19370	20231016	-22.92	8950	20230824	66.82	16440	-9.18	20240409	11060	34.99	20240103	19370	-22.92	20231016	8950	66.82	20230824	4.81	N	004090	500	63 억	466822	N	N	1	N	N
103	20240412	110146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14710	-400	5	-2.65	9701296680	659256	38.44	14590	15080	14400	19640	10580	15110	14714.40	3.68	-37565	16210	15660	15340	14790	14470	15500	14630	63	4530	500	9360	10	1	12694120	1867	12.57	1.02	12	5.19	1170.00	14440.00	19370	20231016	-24.06	8950	20230824	64.36	16440	-10.52	20240409	11060	33.00	20240103	19370	-24.06	20231016	8950	64.36	20230824	4.81	N	004090	500	63 억	466822	N	N	1	N	N
104	20240412	100146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14440	-670	5	-4.43	4507244750	309042	18.02	14590	14900	14400	19640	10580	15110	14581.36	3.68	3015	16210	15660	15340	14790	14470	15500	14630	63	4530	500	9360	10	1	12694120	1833	12.34	1.00	12	2.43	1170.00	14440.00	19370	20231016	-25.45	8950	20230824	61.34	16440	-12.17	20240409	11060	30.56	20240103	19370	-25.45	20231016	8950	61.34	20230824	4.81	N	004090	500	63 억	466822	N	N	1	N	N
105	20240412	090146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14480	-630	5	-4.17	851878010	58539	3.41	14590	14690	14400	19640	10580	15110	14533.87	3.68	-6471	16210	15660	15340	14790	14470	15500	14630	63	4530	500	9360	10	1	12694120	1838	12.38	1.00	12	0.46	1170.00	14440.00	19370	20231016	-25.25	8950	20230824	61.79	16440	-11.92	20240409	11060	30.92	20240103	19370	-25.25	20231016	8950	61.79	20230824	4.81	N	004090	500	63 억	466822	N	N	1	N	N
106	20240411	160145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15110	-190	5	-1.24	25980180660	1681710	19.24	15500	15890	15020	19890	10710	15300	15449.91	4.07	-50092	17820	16560	15180	13920	12540	17190	14550	63	4590	500	9480	10	1	12694120	1918	12.91	1.05	12	13.25	1170.00	14440.00	19370	20231016	-21.99	8950	20230824	68.83	16440	-8.09	20240409	11060	36.62	20240103	19370	-21.99	20231016	8950	68.83	20230824	4.43	N	004090	500	63 억	516190	N	N	1	N	N
107	20240411	150149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15140	-160	5	-1.05	24878687750	1608871	18.41	15500	15890	15020	19890	10710	15300	15463.70	4.07	-58959	17820	16560	15180	13920	12540	17190	14550	63	4590	500	9480	10	1	12694120	1922	12.94	1.05	12	12.67	1170.00	14440.00	19370	20231016	-21.84	8950	20230824	69.16	16440	-7.91	20240409	11060	36.89	20240103	19370	-21.84	20231016	8950	69.16	20230824	4.43	N	004090	500	63 억	516190	N	N	69	N	N
108	20240411	140151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15310	10	2	0.07	23270054610	1503015	17.20	15500	15890	15020	19890	10710	15300	15482.55	4.07	-50304	17820	16560	15180	13920	12540	17190	14550	63	4590	500	9480	10	1	12694120	1943	13.09	1.06	12	11.84	1170.00	14440.00	19370	20231016	-20.96	8950	20230824	71.06	16440	-6.87	20240409	11060	38.43	20240103	19370	-20.96	20231016	8950	71.06	20230824	4.43	N	004090	500	63 억	516190	N	N	69	N	N
109	20240411	130145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15250	-50	5	-0.33	22269738500	1437455	16.45	15500	15890	15020	19890	10710	15300	15492.81	4.07	-57261	17820	16560	15180	13920	12540	17190	14550	63	4590	500	9480	10	1	12694120	1936	13.03	1.06	12	11.32	1170.00	14440.00	19370	20231016	-21.27	8950	20230824	70.39	16440	-7.24	20240409	11060	37.88	20240103	19370	-21.27	20231016	8950	70.39	20230824	4.43	N	004090	500	63 억	516190	N	N	69	N	N
110	20240411	120145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15310	10	2	0.07	20943471020	1350971	15.46	15500	15890	15020	19890	10710	15300	15502.90	4.07	-60557	17820	16560	15180	13920	12540	17190	14550	63	4590	500	9480	10	1	12694120	1943	13.09	1.06	12	10.64	1170.00	14440.00	19370	20231016	-20.96	8950	20230824	71.06	16440	-6.87	20240409	11060	38.43	20240103	19370	-20.96	20231016	8950	71.06	20230824	4.43	N	004090	500	63 억	516190	N	N	69	N	N
111	20240411	110145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15110	-190	5	-1.24	19564301020	1260396	14.42	15500	15890	15020	19890	10710	15300	15522.78	4.07	-65989	17820	16560	15180	13920	12540	17190	14550	63	4590	500	9480	10	1	12694120	1918	12.91	1.05	12	9.93	1170.00	14440.00	19370	20231016	-21.99	8950	20230824	68.83	16440	-8.09	20240409	11060	36.62	20240103	19370	-21.99	20231016	8950	68.83	20230824	4.43	N	004090	500	63 억	516190	N	N	69	N	N
112	20240411	100146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15360	60	2	0.39	16970603620	1089512	12.47	15500	15890	15220	19890	10710	15300	15576.96	4.07	-47915	17820	16560	15180	13920	12540	17190	14550	63	4590	500	9480	10	1	12694120	1950	13.13	1.06	12	8.58	1170.00	14440.00	19370	20231016	-20.70	8950	20230824	71.62	16440	-6.57	20240409	11060	38.88	20240103	19370	-20.70	20231016	8950	71.62	20230824	4.43	N	004090	500	63 억	516190	N	N	69	N	N
113	20240411	090146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15520	220	2	1.44	2196463020	141089	1.61	15500	15690	15480	19890	10710	15300	15572.69	4.07	-18492	17820	16560	15180	13920	12540	17190	14550	63	4590	500	9480	10	1	12694120	1970	13.26	1.07	12	1.11	1170.00	14440.00	19370	20231016	-19.88	8950	20230824	73.41	16440	-5.60	20240409	11060	40.33	20240103	19370	-19.88	20231016	8950	73.41	20230824	4.43	N	004090	500	63 억	516190	N	N	69	N	N
114	20240409	160144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15300	950	2	6.62	133924878800	8583598	453.99	14130	16440	13800	18650	10050	14350	15602.88	2.95	139897	15556	14952	14496	13892	13436	15255	14195	63	4300	500	8890	10	1	12694120	1942	13.08	1.06	12	67.62	1170.00	14440.00	19370	20231016	-21.01	8950	20230824	70.95	16440	-6.93	20240409	11060	38.34	20240103	19370	-21.01	20231016	8950	70.95	20230824	4.26	N	004090	500	63 억	375007	N	N	69	N	N
115	20240409	150145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15310	960	2	6.69	130450425780	8357830	442.05	14130	16440	13800	18650	10050	14350	15608.40	2.95	119217	15556	14952	14496	13892	13436	15255	14195	63	4300	500	8890	10	1	12694120	1943	13.09	1.06	12	65.84	1170.00	14440.00	19370	20231016	-20.96	8950	20230824	71.06	16440	-6.87	20240409	11060	38.43	20240103	19370	-20.96	20231016	8950	71.06	20230824	4.26	N	004090	500	63 억	375007	N	N	1	N	N
116	20240409	140145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15060	710	2	4.95	118575277090	7586318	401.24	14130	16440	13800	18650	10050	14350	15630.41	2.95	77523	15556	14952	14496	13892	13436	15255	14195	63	4300	500	8890	10	1	12694120	1912	12.87	1.04	12	59.76	1170.00	14440.00	19370	20231016	-22.25	8950	20230824	68.27	16440	-8.39	20240409	11060	36.17	20240103	19370	-22.25	20231016	8950	68.27	20230824	4.26	N	004090	500	63 억	375007	N	N	1	N	N
117	20240409	130145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15040	690	2	4.81	112894390120	7207028	381.18	14130	16440	13800	18650	10050	14350	15664.77	2.95	41166	15556	14952	14496	13892	13436	15255	14195	63	4300	500	8890	10	1	12694120	1909	12.85	1.04	12	56.77	1170.00	14440.00	19370	20231016	-22.35	8950	20230824	68.04	16440	-8.52	20240409	11060	35.99	20240103	19370	-22.35	20231016	8950	68.04	20230824	4.26	N	004090	500	63 억	375007	N	N	1	N	N
118	20240409	120145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15600	1250	2	8.71	104693450580	6671510	352.86	14130	16440	13800	18650	10050	14350	15692.93	2.95	-20164	15556	14952	14496	13892	13436	15255	14195	63	4300	500	8890	10	1	12694120	1980	13.33	1.08	12	52.56	1170.00	14440.00	19370	20231016	-19.46	8950	20230824	74.30	16440	-5.11	20240409	11060	41.05	20240103	19370	-19.46	20231016	8950	74.30	20230824	4.26	N	004090	500	63 억	375007	N	N	1	N	N
119	20240409	110146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	15730	1380	2	9.62	75188901110	4816099	254.72	14130	16440	13800	18650	10050	14350	15612.39	2.95	-4140	15556	14952	14496	13892	13436	15255	14195	63	4300	500	8890	10	1	12694120	1997	13.44	1.09	12	37.94	1170.00	14440.00	19370	20231016	-18.79	8950	20230824	75.75	16440	-4.32	20240409	11060	42.22	20240103	19370	-18.79	20231016	8950	75.75	20230824	4.26	N	004090	500	63 억	375007	N	N	1	N	N
120	20240409	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14840	490	2	3.41	9253363180	641540	33.93	14130	14970	13800	18650	10050	14350	14423.85	2.95	40982	15556	14952	14496	13892	13436	15255	14195	63	4300	500	8890	10	1	12694120	1884	12.68	1.03	12	5.05	1170.00	14440.00	19370	20231016	-23.39	8950	20230824	65.81	16410	-9.57	20240116	11060	34.18	20240103	19370	-23.39	20231016	8950	65.81	20230824	4.26	N	004090	500	63 억	375007	N	N	1	N	N
121	20240409	090146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13920	-430	5	-3.00	925493530	65738	3.48	14130	14190	13910	18650	10050	14350	14072.04	2.95	401	15556	14952	14496	13892	13436	15255	14195	63	4300	500	8890	10	1	12694120	1767	11.90	0.96	12	0.52	1170.00	14440.00	19370	20231016	-28.14	8950	20230824	55.53	16410	-15.17	20240116	11060	25.86	20240103	19370	-28.14	20231016	8950	55.53	20230824	4.26	N	004090	500	63 억	375007	N	N	1	N	N
122	20240408	160145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14350	-120	5	-0.83	26956167300	1840936	45.73	14330	15100	14040	18810	10130	14470	14645.30	3.01	-7160	16136	15302	14766	13932	13396	15035	13665	63	4340	500	8970	10	1	12694120	1822	12.26	0.99	12	14.50	1170.00	14440.00	19370	20231016	-25.92	8950	20230824	60.34	16410	-12.55	20240116	11060	29.75	20240103	19370	-25.92	20231016	8950	60.34	20230824	4.12	N	004090	500	63 억	382015	N	N	1	N	N
123	20240408	150145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14350	-120	5	-0.83	26216252180	1789429	44.46	14330	15100	14040	18810	10130	14470	14652.88	3.01	-8234	16136	15302	14766	13932	13396	15035	13665	63	4340	500	8970	10	1	12694120	1822	12.26	0.99	12	14.10	1170.00	14440.00	19370	20231016	-25.92	8950	20230824	60.34	16410	-12.55	20240116	11060	29.75	20240103	19370	-25.92	20231016	8950	60.34	20230824	4.12	N	004090	500	63 억	382015	N	N	122	N	N
124	20240408	140145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14430	-40	5	-0.28	25239114240	1721440	42.77	14330	15100	14040	18810	10130	14470	14664.12	3.01	-7003	16136	15302	14766	13932	13396	15035	13665	63	4340	500	8970	10	1	12694120	1832	12.33	1.00	12	13.56	1170.00	14440.00	19370	20231016	-25.50	8950	20230824	61.23	16410	-12.07	20240116	11060	30.47	20240103	19370	-25.50	20231016	8950	61.23	20230824	4.12	N	004090	500	63 억	382015	N	N	122	N	N
125	20240408	130145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14510	40	2	0.28	24182632450	1648782	40.96	14330	15100	14040	18810	10130	14470	14669.64	3.01	-2843	16136	15302	14766	13932	13396	15035	13665	63	4340	500	8970	10	1	12694120	1842	12.40	1.00	12	12.99	1170.00	14440.00	19370	20231016	-25.09	8950	20230824	62.12	16410	-11.58	20240116	11060	31.19	20240103	19370	-25.09	20231016	8950	62.12	20230824	4.12	N	004090	500	63 억	382015	N	N	122	N	N
126	20240408	120144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14580	110	2	0.76	22890837450	1560075	38.76	14330	15100	14040	18810	10130	14470	14675.82	3.01	-2761	16136	15302	14766	13932	13396	15035	13665	63	4340	500	8970	10	1	12694120	1851	12.46	1.01	12	12.29	1170.00	14440.00	19370	20231016	-24.73	8950	20230824	62.91	16410	-11.15	20240116	11060	31.83	20240103	19370	-24.73	20231016	8950	62.91	20230824	4.12	N	004090	500	63 억	382015	N	N	122	N	N
127	20240408	110145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14680	210	2	1.45	21865225370	1489855	37.01	14330	15100	14040	18810	10130	14470	14679.18	3.01	-7952	16136	15302	14766	13932	13396	15035	13665	63	4340	500	8970	10	1	12694120	1863	12.55	1.02	12	11.74	1170.00	14440.00	19370	20231016	-24.21	8950	20230824	64.02	16410	-10.54	20240116	11060	32.73	20240103	19370	-24.21	20231016	8950	64.02	20230824	4.12	N	004090	500	63 억	382015	N	N	122	N	N
128	20240408	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14420	-50	5	-0.35	19560726650	1331842	33.09	14330	15100	14040	18810	10130	14470	14690.63	3.01	-17379	16136	15302	14766	13932	13396	15035	13665	63	4340	500	8970	10	1	12694120	1830	12.32	1.00	12	10.49	1170.00	14440.00	19370	20231016	-25.55	8950	20230824	61.12	16410	-12.13	20240116	11060	30.38	20240103	19370	-25.55	20231016	8950	61.12	20230824	4.12	N	004090	500	63 억	382015	N	N	122	N	N
129	20240408	090145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14370	-100	5	-0.69	1693177870	117727	2.92	14330	14470	14260	18810	10130	14470	14361.97	3.01	-7429	16136	15302	14766	13932	13396	15035	13665	63	4340	500	8970	10	1	12694120	1824	12.28	1.00	12	0.93	1170.00	14440.00	19370	20231016	-25.81	8950	20230824	60.56	16410	-12.43	20240116	11060	29.93	20240103	19370	-25.81	20231016	8950	60.56	20230824	4.12	N	004090	500	63 억	382015	N	N	122	N	N
130	20240405	160145	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14470	650	2	4.70	59331108360	3979527	401.85	15140	15600	14230	17960	9680	13820	14910.13	3.54	-74183	14326	14072	13846	13592	13366	14200	13720	63	4140	500	8560	10	1	12694120	1837	12.37	1.00	12	31.35	1170.00	14440.00	19370	20231016	-25.30	8950	20230824	61.68	16410	-11.82	20240116	11060	30.83	20240103	19370	-25.30	20231016	8950	61.68	20230824	3.93	N	004090	500	63 억	448916	N	N	122	N	N
131	20240405	150144	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14270	450	2	3.26	57809140390	3873735	391.17	15140	15600	14230	17960	9680	13820	14923.49	3.54	-103715	14326	14072	13846	13592	13366	14200	13720	63	4140	500	8560	10	1	12694120	1811	12.20	0.99	12	30.52	1170.00	14440.00	19370	20231016	-26.33	8950	20230824	59.44	16410	-13.04	20240116	11060	29.02	20240103	19370	-26.33	20231016	8950	59.44	20230824	3.93	N	004090	500	63 억	448916	N	N	2	N	N
132	20240405	140144	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14510	690	2	4.99	54816248170	3665850	370.17	15140	15600	14350	17960	9680	13820	14953.36	3.54	-123265	14326	14072	13846	13592	13366	14200	13720	63	4140	500	8560	10	1	12694120	1842	12.40	1.00	12	28.88	1170.00	14440.00	19370	20231016	-25.09	8950	20230824	62.12	16410	-11.58	20240116	11060	31.19	20240103	19370	-25.09	20231016	8950	62.12	20230824	3.93	N	004090	500	63 억	448916	N	N	2	N	N
133	20240405	130144	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14530	710	2	5.14	52561366160	3510811	354.52	15140	15600	14350	17960	9680	13820	14971.44	3.54	-116728	14326	14072	13846	13592	13366	14200	13720	63	4140	500	8560	10	1	12694120	1844	12.42	1.01	12	27.66	1170.00	14440.00	19370	20231016	-24.99	8950	20230824	62.35	16410	-11.46	20240116	11060	31.37	20240103	19370	-24.99	20231016	8950	62.35	20230824	3.93	N	004090	500	63 억	448916	N	N	2	N	N
134	20240405	120144	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14570	750	2	5.43	50632118110	3379023	341.21	15140	15600	14350	17960	9680	13820	14984.41	3.54	-106341	14326	14072	13846	13592	13366	14200	13720	63	4140	500	8560	10	1	12694120	1850	12.45	1.01	12	26.62	1170.00	14440.00	19370	20231016	-24.78	8950	20230824	62.79	16410	-11.21	20240116	11060	31.74	20240103	19370	-24.78	20231016	8950	62.79	20230824	3.93	N	004090	500	63 억	448916	N	N	2	N	N
135	20240405	110145	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14650	830	2	6.01	48324120180	3220643	325.22	15140	15600	14350	17960	9680	13820	15004.66	3.54	-92075	14326	14072	13846	13592	13366	14200	13720	63	4140	500	8560	10	1	12694120	1860	12.52	1.01	12	25.37	1170.00	14440.00	19370	20231016	-24.37	8950	20230824	63.69	16410	-10.73	20240116	11060	32.46	20240103	19370	-24.37	20231016	8950	63.69	20230824	3.93	N	004090	500	63 억	448916	N	N	2	N	N
136	20240405	100139	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14420	600	2	4.34	39136655530	2597169	262.26	15140	15600	14350	17960	9680	13820	15069.19	3.54	-98279	14326	14072	13846	13592	13366	14200	13720	63	4140	500	8560	10	1	12694120	1830	12.32	1.00	12	20.46	1170.00	14440.00	19370	20231016	-25.55	8950	20230824	61.12	16410	-12.13	20240116	11060	30.38	20240103	19370	-25.55	20231016	8950	61.12	20230824	3.93	N	004090	500	63 억	448916	N	N	2	N	N
137	20240405	090145	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15130	1310	2	9.48	8842796410	580698	58.64	15140	15400	15120	17960	9680	13820	15228.99	3.54	-44488	14326	14072	13846	13592	13366	14200	13720	63	4140	500	8560	10	1	12694120	1921	12.93	1.05	12	4.57	1170.00	14440.00	19370	20231016	-21.89	8950	20230824	69.05	16410	-7.80	20240116	11060	36.80	20240103	19370	-21.89	20231016	8950	69.05	20230824	3.93	N	004090	500	63 억	448916	N	N	2	N	N
138	20240404	160144	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13820	-380	5	-2.68	13287082620	962027	22.62	13780	14100	13620	18460	9940	14200	13811.42	4.00	-63740	16960	15580	14810	13430	12660	15195	13045	63	4260	500	8800	10	1	12694120	1754	11.81	0.96	12	7.58	1170.00	14440.00	19370	20231016	-28.65	8950	20230824	54.41	16410	-15.78	20240116	11060	24.95	20240103	19370	-28.65	20231016	8950	54.41	20230824	3.62	N	004090	500	63 억	508384	N	N	2	N	N
139	20240404	150144	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13770	-430	5	-3.03	12317618720	891632	20.96	13780	14100	13620	18460	9940	14200	13814.56	4.00	-69677	16960	15580	14810	13430	12660	15195	13045	63	4260	500	8800	10	1	12694120	1748	11.77	0.95	12	7.02	1170.00	14440.00	19370	20231016	-28.91	8950	20230824	53.85	16410	-16.09	20240116	11060	24.50	20240103	19370	-28.91	20231016	8950	53.85	20230824	3.62	N	004090	500	63 억	508384	N	N	4	N	N
140	20240404	140144	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13660	-540	5	-3.80	11400633590	824900	19.39	13780	14100	13620	18460	9940	14200	13820.49	4.00	-67139	16960	15580	14810	13430	12660	15195	13045	63	4260	500	8800	10	1	12694120	1734	11.68	0.95	12	6.50	1170.00	14440.00	19370	20231016	-29.48	8950	20230824	52.63	16410	-16.76	20240116	11060	23.51	20240103	19370	-29.48	20231016	8950	52.63	20230824	3.62	N	004090	500	63 억	508384	N	N	4	N	N
141	20240404	130142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13800	-400	5	-2.82	10301144080	744760	17.51	13780	14100	13620	18460	9940	14200	13831.35	4.00	-51577	16960	15580	14810	13430	12660	15195	13045	63	4260	500	8800	10	1	12694120	1752	11.79	0.96	12	5.87	1170.00	14440.00	19370	20231016	-28.76	8950	20230824	54.19	16410	-15.90	20240116	11060	24.77	20240103	19370	-28.76	20231016	8950	54.19	20230824	3.62	N	004090	500	63 억	508384	N	N	4	N	N
142	20240404	120142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13820	-380	5	-2.68	9118851590	659498	15.51	13780	14100	13620	18460	9940	14200	13826.79	4.00	-44731	16960	15580	14810	13430	12660	15195	13045	63	4260	500	8800	10	1	12694120	1754	11.81	0.96	12	5.20	1170.00	14440.00	19370	20231016	-28.65	8950	20230824	54.41	16410	-15.78	20240116	11060	24.95	20240103	19370	-28.65	20231016	8950	54.41	20230824	3.62	N	004090	500	63 억	508384	N	N	4	N	N
143	20240404	110143	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13790	-410	5	-2.89	7423040130	536101	12.60	13780	14100	13620	18460	9940	14200	13846.15	4.00	-27051	16960	15580	14810	13430	12660	15195	13045	63	4260	500	8800	10	1	12694120	1751	11.79	0.95	12	4.22	1170.00	14440.00	19370	20231016	-28.81	8950	20230824	54.08	16410	-15.97	20240116	11060	24.68	20240103	19370	-28.81	20231016	8950	54.08	20230824	3.62	N	004090	500	63 억	508384	N	N	4	N	N
144	20240404	100143	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13760	-440	5	-3.10	4586137500	331270	7.79	13780	14100	13620	18460	9940	14200	13843.79	4.00	14558	16960	15580	14810	13430	12660	15195	13045	63	4260	500	8800	10	1	12694120	1747	11.76	0.95	12	2.61	1170.00	14440.00	19370	20231016	-28.96	8950	20230824	53.74	16410	-16.15	20240116	11060	24.41	20240103	19370	-28.96	20231016	8950	53.74	20230824	3.62	N	004090	500	63 억	508384	N	N	4	N	N
145	20240404	090144	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13870	-330	5	-2.32	972523850	70476	1.66	13780	13990	13620	18460	9940	14200	13797.69	4.00	5678	16960	15580	14810	13430	12660	15195	13045	63	4260	500	8800	10	1	12694120	1761	11.85	0.96	12	0.56	1170.00	14440.00	19370	20231016	-28.39	8950	20230824	54.97	16410	-15.48	20240116	11060	25.41	20240103	19370	-28.39	20231016	8950	54.97	20230824	3.62	N	004090	500	63 억	508384	N	N	4	N	N
146	20240403	160143	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14200	-1110	5	-7.25	62516097020	4199180	51.34	15220	16190	14040	19900	10720	15310	14886.98	3.66	61081	17616	16462	14556	13402	11496	17040	13980	63	4590	500	9490	10	1	12694120	1803	12.14	0.98	12	33.08	1170.00	14440.00	19370	20231016	-26.69	8950	20230824	58.66	16410	-13.47	20240116	11060	28.39	20240103	19370	-26.69	20231016	8950	58.66	20230824	3.64	N	004090	500	63 억	464995	N	N	4	N	N
147	20240403	150142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14120	-1190	5	-7.77	60532131480	4058787	49.63	15220	16190	14040	19900	10720	15310	14911.84	3.66	50083	17616	16462	14556	13402	11496	17040	13980	63	4590	500	9490	10	1	12694120	1792	12.07	0.98	12	31.97	1170.00	14440.00	19370	20231016	-27.10	8950	20230824	57.77	16410	-13.95	20240116	11060	27.67	20240103	19370	-27.10	20231016	8950	57.77	20230824	3.64	N	004090	500	63 억	464995	N	N	22	N	N
148	20240403	140142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14140	-1170	5	-7.64	58202167860	3894067	47.61	15220	16190	14060	19900	10720	15310	14944.44	3.66	43234	17616	16462	14556	13402	11496	17040	13980	63	4590	500	9490	10	1	12694120	1795	12.09	0.98	12	30.68	1170.00	14440.00	19370	20231016	-27.00	8950	20230824	57.99	16410	-13.83	20240116	11060	27.85	20240103	19370	-27.00	20231016	8950	57.99	20230824	3.64	N	004090	500	63 억	464995	N	N	22	N	N
149	20240403	130142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14410	-900	5	-5.88	55782041160	3723692	45.53	15220	16190	14060	19900	10720	15310	14978.48	3.66	32773	17616	16462	14556	13402	11496	17040	13980	63	4590	500	9490	10	1	12694120	1829	12.32	1.00	12	29.33	1170.00	14440.00	19370	20231016	-25.61	8950	20230824	61.01	16410	-12.19	20240116	11060	30.29	20240103	19370	-25.61	20231016	8950	61.01	20230824	3.64	N	004090	500	63 억	464995	N	N	22	N	N
150	20240403	120143	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14590	-720	5	-4.70	50969197280	3392835	41.48	15220	16190	14060	19900	10720	15310	15020.85	3.66	23769	17616	16462	14556	13402	11496	17040	13980	63	4590	500	9490	10	1	12694120	1852	12.47	1.01	12	26.73	1170.00	14440.00	19370	20231016	-24.68	8950	20230824	63.02	16410	-11.09	20240116	11060	31.92	20240103	19370	-24.68	20231016	8950	63.02	20230824	3.64	N	004090	500	63 억	464995	N	N	22	N	N
151	20240403	110143	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14550	-760	5	-4.96	47961490520	3185635	38.95	15220	16190	14060	19900	10720	15310	15053.90	3.66	18849	17616	16462	14556	13402	11496	17040	13980	63	4590	500	9490	10	1	12694120	1847	12.44	1.01	12	25.10	1170.00	14440.00	19370	20231016	-24.88	8950	20230824	62.57	16410	-11.33	20240116	11060	31.56	20240103	19370	-24.88	20231016	8950	62.57	20230824	3.64	N	004090	500	63 억	464995	N	N	22	N	N
152	20240403	100142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14160	-1150	5	-7.51	40602923310	2672724	32.68	15220	16190	14100	19900	10720	15310	15190.67	3.66	35400	17616	16462	14556	13402	11496	17040	13980	63	4590	500	9490	10	1	12694120	1797	12.10	0.98	12	21.05	1170.00	14440.00	19370	20231016	-26.90	8950	20230824	58.21	16410	-13.71	20240116	11060	28.03	20240103	19370	-26.90	20231016	8950	58.21	20230824	3.64	N	004090	500	63 억	464995	N	N	22	N	N
153	20240403	090142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15550	240	2	1.57	6401837940	416146	5.09	15220	15650	15220	19900	10720	15310	15387.45	3.66	55223	17616	16462	14556	13402	11496	17040	13980	63	4590	500	9490	10	1	12694120	1974	13.29	1.08	12	3.28	1170.00	14440.00	19370	20231016	-19.72	8950	20230824	73.74	16410	-5.24	20240116	11060	40.60	20240103	19370	-19.72	20231016	8950	73.74	20230824	3.64	N	004090	500	63 억	464995	N	N	22	N	N
154	20240402	160141	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15310	2790	2	22.28	115993830600	7948538	16547.04	12810	15710	12650	16270	8770	12520	14589.38	4.48	-103571	12686	12602	12496	12412	12306	12645	12455	63	3750	500	7760	10	1	12694120	1943	13.09	1.06	12	62.62	1170.00	14440.00	19370	20231016	-20.96	8950	20230824	71.06	16410	-6.70	20240116	11060	38.43	20240103	19370	-20.96	20231016	8950	71.06	20230824	3.65	N	004090	500	63 억	568948	N	N	22	N	N
155	20240402	150142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14980	2460	2	19.65	80974657350	5641846	11745.04	12810	15310	12650	16270	8770	12520	14352.51	4.48	-108479	12686	12602	12496	12412	12306	12645	12455	63	3750	500	7760	10	1	12694120	1902	12.80	1.04	12	44.44	1170.00	14440.00	19370	20231016	-22.66	8950	20230824	67.37	16410	-8.71	20240116	11060	35.44	20240103	19370	-22.66	20231016	8950	67.37	20230824	3.65	N	004090	500	63 억	568948	N	N	0	N	N
156	20240402	140143	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13390	870	2	6.95	15781624290	1201337	2500.91	12810	13480	12650	16270	8770	12520	13136.72	4.48	-21213	12686	12602	12496	12412	12306	12645	12455	63	3750	500	7760	10	1	12694120	1700	11.44	0.93	12	9.46	1170.00	14440.00	19370	20231016	-30.87	8950	20230824	49.61	16410	-18.40	20240116	11060	21.07	20240103	19370	-30.87	20231016	8950	49.61	20230824	3.65	N	004090	500	63 억	568948	N	N	0	N	N
157	20240402	130142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13040	520	2	4.15	12290567670	938103	1952.92	12810	13440	12650	16270	8770	12520	13101.51	4.48	-25277	12686	12602	12496	12412	12306	12645	12455	63	3750	500	7760	10	1	12694120	1655	11.15	0.90	12	7.39	1170.00	14440.00	19370	20231016	-32.68	8950	20230824	45.70	16410	-20.54	20240116	11060	17.90	20240103	19370	-32.68	20231016	8950	45.70	20230824	3.65	N	004090	500	63 억	568948	N	N	0	N	N
158	20240402	120142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13020	500	2	3.99	9805556580	749141	1559.54	12810	13440	12650	16270	8770	12520	13089.07	4.48	-23889	12686	12602	12496	12412	12306	12645	12455	63	3750	500	7760	10	1	12694120	1653	11.13	0.90	12	5.90	1170.00	14440.00	19370	20231016	-32.78	8950	20230824	45.47	16410	-20.66	20240116	11060	17.72	20240103	19370	-32.78	20231016	8950	45.47	20230824	3.65	N	004090	500	63 억	568948	N	N	0	N	N
159	20240402	110142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12900	380	2	3.04	8990203350	685663	1427.39	12810	13440	12650	16270	8770	12520	13111.69	4.48	-26038	12686	12602	12496	12412	12306	12645	12455	63	3750	500	7760	10	1	12694120	1638	11.03	0.89	12	5.40	1170.00	14440.00	19370	20231016	-33.40	8950	20230824	44.13	16410	-21.39	20240116	11060	16.64	20240103	19370	-33.40	20231016	8950	44.13	20230824	3.65	N	004090	500	63 억	568948	N	N	0	N	N
160	20240402	100142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	13040	520	2	4.15	2416678640	187637	390.62	12810	13080	12650	16270	8770	12520	12879.54	4.48	12312	12686	12602	12496	12412	12306	12645	12455	63	3750	500	7760	10	1	12694120	1655	11.15	0.90	12	1.48	1170.00	14440.00	19370	20231016	-32.68	8950	20230824	45.70	16410	-20.54	20240116	11060	17.90	20240103	19370	-32.68	20231016	8950	45.70	20230824	3.65	N	004090	500	63 억	568948	N	N	0	N	N
161	20240402	090141	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12730	210	2	1.68	226980240	17766	36.98	12810	12820	12650	16270	8770	12520	12776.10	4.48	-8945	12686	12602	12496	12412	12306	12645	12455	63	3750	500	7760	10	1	12694120	1616	10.88	0.88	12	0.14	1170.00	14440.00	19370	20231016	-34.28	8950	20230824	42.23	16410	-22.43	20240116	11060	15.10	20240103	19370	-34.28	20231016	8950	42.23	20230824	3.65	N	004090	500	63 억	568948	N	N	0	N	N
162	20240401	160141	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12520	90	2	0.72	598366420	47898	63.45	12440	12580	12390	16150	8710	12430	12492.50	4.40	9866	12743	12586	12453	12296	12163	12520	12230	63	3720	500	7700	10	1	12694120	1589	10.70	0.87	12	0.38	1170.00	14440.00	19370	20231016	-35.36	8950	20230824	39.89	16410	-23.71	20240116	11060	13.20	20240103	19370	-35.36	20231016	8950	39.89	20230824	3.62	N	004090	500	63 억	558362	N	N	0	N	N
163	20240401	150141	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12490	60	2	0.48	535190550	42836	56.74	12440	12580	12390	16150	8710	12430	12493.94	4.40	12958	12743	12586	12453	12296	12163	12520	12230	63	3720	500	7700	10	1	12694120	1585	10.68	0.86	12	0.34	1170.00	14440.00	19370	20231016	-35.52	8950	20230824	39.55	16410	-23.89	20240116	11060	12.93	20240103	19370	-35.52	20231016	8950	39.55	20230824	3.62	N	004090	500	63 억	558362	N	N	0	N	N
164	20240401	140141	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12530	100	2	0.80	485841200	38883	51.51	12440	12580	12390	16150	8710	12430	12494.95	4.40	12235	12743	12586	12453	12296	12163	12520	12230	63	3720	500	7700	10	1	12694120	1591	10.71	0.87	12	0.31	1170.00	14440.00	19370	20231016	-35.31	8950	20230824	40.00	16410	-23.64	20240116	11060	13.29	20240103	19370	-35.31	20231016	8950	40.00	20230824	3.62	N	004090	500	63 억	558362	N	N	0	N	N
165	20240401	130141	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12490	60	2	0.48	443962660	35530	47.06	12440	12580	12390	16150	8710	12430	12495.43	4.40	11572	12743	12586	12453	12296	12163	12520	12230	63	3720	500	7700	10	1	12694120	1585	10.68	0.86	12	0.28	1170.00	14440.00	19370	20231016	-35.52	8950	20230824	39.55	16410	-23.89	20240116	11060	12.93	20240103	19370	-35.52	20231016	8950	39.55	20230824	3.62	N	004090	500	63 억	558362	N	N	0	N	N
166	20240401	120141	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12480	50	2	0.40	380949790	30478	40.37	12440	12580	12390	16150	8710	12430	12499.17	4.40	11001	12743	12586	12453	12296	12163	12520	12230	63	3720	500	7700	10	1	12694120	1584	10.67	0.86	12	0.24	1170.00	14440.00	19370	20231016	-35.57	8950	20230824	39.44	16410	-23.95	20240116	11060	12.84	20240103	19370	-35.57	20231016	8950	39.44	20230824	3.62	N	004090	500	63 억	558362	N	N	0	N	N
167	20240401	110142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12540	110	2	0.88	335547430	26844	35.56	12440	12580	12390	16150	8710	12430	12499.90	4.40	11097	12743	12586	12453	12296	12163	12520	12230	63	3720	500	7700	10	1	12694120	1592	10.72	0.87	12	0.21	1170.00	14440.00	19370	20231016	-35.26	8950	20230824	40.11	16410	-23.58	20240116	11060	13.38	20240103	19370	-35.26	20231016	8950	40.11	20230824	3.62	N	004090	500	63 억	558362	N	N	0	N	N
168	20240401	100139	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12530	100	2	0.80	231519610	18549	24.57	12440	12570	12390	16150	8710	12430	12481.51	4.40	6946	12743	12586	12453	12296	12163	12520	12230	63	3720	500	7700	10	1	12694120	1591	10.71	0.87	12	0.15	1170.00	14440.00	19370	20231016	-35.31	8950	20230824	40.00	16410	-23.64	20240116	11060	13.29	20240103	19370	-35.31	20231016	8950	40.00	20230824	3.62	N	004090	500	63 억	558362	N	N	0	N	N
169	20240401	090141	57	100.00	KOSPI		비금속광물	N	N	N	N		N	12410	-20	5	-0.16	39979470	3215	4.26	12440	12450	12410	16150	8710	12430	12435.29	4.40	-527	12743	12586	12453	12296	12163	12520	12230	63	3720	500	7700	10	1	12694120	1575	10.61	0.86	12	0.03	1170.00	14440.00	19370	20231016	-35.93	8950	20230824	38.66	16410	-24.38	20240116	11060	12.21	20240103	19370	-35.93	20231016	8950	38.66	20230824	3.62	N	004090	500	63 억	558362	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History