KissMeData/462520/price/prices-20240401.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161358	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16430	-50	5	-0.30	56117750	3409	26.95	16440	16530	16420	21400	11540	16480	16462.12	0.27	0	-35	16693	16586	16393	16286	16093	16640	16340	59	4920	500	10210	10	1	11855168	1948	8.26	0.91	12	0.03	1989.00	17966.00	74100	20230803	-77.83	15900	20240417	3.33	21800	-24.63	20240111	15900	3.33	20240417	74100	-77.83	20230803	15900	3.33	20240417	0.39	N	462520	500	59 억		32430	N	N	3	N	00	N
3	20240430	151411	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16480	0	3	0.00	41935090	2546	20.13	16440	16530	16420	21400	11540	16480	16470.97	0.27	0	8	16693	16586	16393	16286	16093	16640	16340	59	4920	500	10210	10	1	11855168	1954	8.29	0.92	12	0.02	1989.00	17966.00	74100	20230803	-77.76	15900	20240417	3.65	21800	-24.40	20240111	15900	3.65	20240417	74100	-77.76	20230803	15900	3.65	20240417	0.39	N	462520	500	59 억		32430	N	N	3	N	00	N
4	20240430	141418	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16480	0	3	0.00	32802290	1991	15.74	16440	16530	16420	21400	11540	16480	16475.28	0.27	0	-86	16693	16586	16393	16286	16093	16640	16340	59	4920	500	10210	10	1	11855168	1954	8.29	0.92	12	0.02	1989.00	17966.00	74100	20230803	-77.76	15900	20240417	3.65	21800	-24.40	20240111	15900	3.65	20240417	74100	-77.76	20230803	15900	3.65	20240417	0.39	N	462520	500	59 억		32430	N	N	3	N	00	N
5	20240430	131413	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16520	40	2	0.24	24752300	1502	11.87	16440	16530	16420	21400	11540	16480	16479.56	0.27	0	-106	16693	16586	16393	16286	16093	16640	16340	59	4920	500	10210	10	1	11855168	1958	8.31	0.92	12	0.01	1989.00	17966.00	74100	20230803	-77.71	15900	20240417	3.90	21800	-24.22	20240111	15900	3.90	20240417	74100	-77.71	20230803	15900	3.90	20240417	0.39	N	462520	500	59 억		32430	N	N	3	N	00	N
6	20240430	121408	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16420	-60	5	-0.36	18830110	1143	9.04	16440	16530	16420	21400	11540	16480	16474.29	0.27	0	-66	16693	16586	16393	16286	16093	16640	16340	59	4920	500	10210	10	1	11855168	1947	8.26	0.91	12	0.01	1989.00	17966.00	74100	20230803	-77.84	15900	20240417	3.27	21800	-24.68	20240111	15900	3.27	20240417	74100	-77.84	20230803	15900	3.27	20240417	0.39	N	462520	500	59 억		32430	N	N	3	N	00	N
7	20240430	111404	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16490	10	2	0.06	16740710	1016	8.03	16440	16530	16440	21400	11540	16480	16477.08	0.27	0	15	16693	16586	16393	16286	16093	16640	16340	59	4920	500	10210	10	1	11855168	1955	8.29	0.92	12	0.01	1989.00	17966.00	74100	20230803	-77.75	15900	20240417	3.71	21800	-24.36	20240111	15900	3.71	20240417	74100	-77.75	20230803	15900	3.71	20240417	0.39	N	462520	500	59 억		32430	N	N	3	N	00	N
8	20240430	101405	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16520	40	2	0.24	12356660	750	5.93	16440	16530	16440	21400	11540	16480	16475.55	0.27	0	62	16693	16586	16393	16286	16093	16640	16340	59	4920	500	10210	10	1	11855168	1958	8.31	0.92	12	0.01	1989.00	17966.00	74100	20230803	-77.71	15900	20240417	3.90	21800	-24.22	20240111	15900	3.90	20240417	74100	-77.71	20230803	15900	3.90	20240417	0.39	N	462520	500	59 억		32430	N	N	3	N	00	N
9	20240430	091415	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16500	20	2	0.12	7815780	475	3.76	16440	16500	16440	21400	11540	16480	16454.27	0.27	0	32	16693	16586	16393	16286	16093	16640	16340	59	4920	500	10210	10	1	11855168	1956	8.30	0.92	12	0.00	1989.00	17966.00	74100	20230803	-77.73	15900	20240417	3.77	21800	-24.31	20240111	15900	3.77	20240417	74100	-77.73	20230803	15900	3.77	20240417	0.39	N	462520	500	59 억		32430	N	N	3	N	00	N
10	20240429	161354	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16480	110	2	0.67	207134830	12648	212.50	16230	16500	16200	21250	11460	16370	16376.85	0.22	0	5022	16483	16426	16333	16276	16183	16380	16230	59	4880	500	10140	10	1	11855168	1954	8.29	0.92	12	0.11	1989.00	17966.00	74100	20230803	-77.76	15900	20240417	3.65	21800	-24.40	20240111	15900	3.65	20240417	74100	-77.76	20230803	15900	3.65	20240417	0.39	N	462520	500	59 억		26487	N	N	3	N	00	N
11	20240429	151405	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16490	120	2	0.73	200376850	12238	205.61	16230	16500	16200	21250	11460	16370	16373.33	0.22	0	4908	16483	16426	16333	16276	16183	16380	16230	59	4880	500	10140	10	1	11855168	1955	8.29	0.92	12	0.10	1989.00	17966.00	74100	20230803	-77.75	15900	20240417	3.71	21800	-24.36	20240111	15900	3.71	20240417	74100	-77.75	20230803	15900	3.71	20240417	0.39	N	462520	500	59 억		26487	N	N	0	N	00	N
12	20240429	141309	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16370	0	3	0.00	104254810	6381	107.21	16230	16480	16200	21250	11460	16370	16338.32	0.22	0	2956	16483	16426	16333	16276	16183	16380	16230	59	4880	500	10140	10	1	11855168	1941	8.23	0.91	12	0.05	1989.00	17966.00	74100	20230803	-77.91	15900	20240417	2.96	21800	-24.91	20240111	15900	2.96	20240417	74100	-77.91	20230803	15900	2.96	20240417	0.39	N	462520	500	59 억		26487	N	N	0	N	00	N
13	20240429	131403	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16370	0	3	0.00	102680740	6285	105.59	16230	16480	16200	21250	11460	16370	16337.43	0.22	0	2955	16483	16426	16333	16276	16183	16380	16230	59	4880	500	10140	10	1	11855168	1941	8.23	0.91	12	0.05	1989.00	17966.00	74100	20230803	-77.91	15900	20240417	2.96	21800	-24.91	20240111	15900	2.96	20240417	74100	-77.91	20230803	15900	2.96	20240417	0.39	N	462520	500	59 억		26487	N	N	0	N	00	N
14	20240429	121402	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16350	-20	5	-0.12	98356180	6021	101.16	16230	16480	16200	21250	11460	16370	16335.52	0.22	0	2819	16483	16426	16333	16276	16183	16380	16230	59	4880	500	10140	10	1	11855168	1938	8.22	0.91	12	0.05	1989.00	17966.00	74100	20230803	-77.94	15900	20240417	2.83	21800	-25.00	20240111	15900	2.83	20240417	74100	-77.94	20230803	15900	2.83	20240417	0.39	N	462520	500	59 억		26487	N	N	0	N	00	N
15	20240429	111324	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16430	60	2	0.37	56203780	3452	58.00	16230	16430	16200	21250	11460	16370	16281.51	0.22	0	1379	16483	16426	16333	16276	16183	16380	16230	59	4880	500	10140	10	1	11855168	1948	8.26	0.91	12	0.03	1989.00	17966.00	74100	20230803	-77.83	15900	20240417	3.33	21800	-24.63	20240111	15900	3.33	20240417	74100	-77.83	20230803	15900	3.33	20240417	0.39	N	462520	500	59 억		26487	N	N	0	N	00	N
16	20240429	101401	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16370	0	3	0.00	41276030	2541	42.69	16230	16370	16200	21250	11460	16370	16244.01	0.22	0	1141	16483	16426	16333	16276	16183	16380	16230	59	4880	500	10140	10	1	11855168	1941	8.23	0.91	12	0.02	1989.00	17966.00	74100	20230803	-77.91	15900	20240417	2.96	21800	-24.91	20240111	15900	2.96	20240417	74100	-77.91	20230803	15900	2.96	20240417	0.39	N	462520	500	59 억		26487	N	N	0	N	00	N
17	20240429	091403	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16270	-100	5	-0.61	18755990	1157	19.44	16230	16270	16200	21250	11460	16370	16210.88	0.22	0	684	16483	16426	16333	16276	16183	16380	16230	59	4880	500	10140	10	1	11855168	1929	8.18	0.91	12	0.01	1989.00	17966.00	74100	20230803	-78.04	15900	20240417	2.33	21800	-25.37	20240111	15900	2.33	20240417	74100	-78.04	20230803	15900	2.33	20240417	0.39	N	462520	500	59 억		26487	N	N	0	N	00	N
18	20240426	161356	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16370	0	3	0.00	97060360	5949	194.73	16380	16390	16240	21250	11460	16370	16315.41	0.23	0	-950	16583	16476	16383	16276	16183	16530	16330	59	4880	500	10140	10	1	11855168	1941	8.23	0.91	12	0.05	1989.00	17966.00	74100	20230803	-77.91	15900	20240417	2.96	21800	-24.91	20240111	15900	2.96	20240417	74100	-77.91	20230803	15900	2.96	20240417	0.34	N	462520	500	59 억		27571	N	N	0	N	00	N
19	20240426	151358	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16300	-70	5	-0.43	95459250	5851	191.52	16380	16390	16240	21250	11460	16370	16315.03	0.23	0	-983	16583	16476	16383	16276	16183	16530	16330	59	4880	500	10140	10	1	11855168	1932	8.20	0.91	12	0.05	1989.00	17966.00	74100	20230803	-78.00	15900	20240417	2.52	21800	-25.23	20240111	15900	2.52	20240417	74100	-78.00	20230803	15900	2.52	20240417	0.34	N	462520	500	59 억		27571	N	N	0	N	00	N
20	20240426	141356	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16360	-10	5	-0.06	81258830	4983	163.11	16380	16390	16240	21250	11460	16370	16307.21	0.23	0	-411	16583	16476	16383	16276	16183	16530	16330	59	4880	500	10140	10	1	11855168	1940	8.23	0.91	12	0.04	1989.00	17966.00	74100	20230803	-77.92	15900	20240417	2.89	21800	-24.95	20240111	15900	2.89	20240417	74100	-77.92	20230803	15900	2.89	20240417	0.34	N	462520	500	59 억		27571	N	N	0	N	00	N
21	20240426	131356	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16300	-70	5	-0.43	76080360	4666	152.73	16380	16390	16240	21250	11460	16370	16305.26	0.23	0	-412	16583	16476	16383	16276	16183	16530	16330	59	4880	500	10140	10	1	11855168	1932	8.20	0.91	12	0.04	1989.00	17966.00	74100	20230803	-78.00	15900	20240417	2.52	21800	-25.23	20240111	15900	2.52	20240417	74100	-78.00	20230803	15900	2.52	20240417	0.34	N	462520	500	59 억		27571	N	N	0	N	00	N
22	20240426	121355	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16310	-60	5	-0.37	74025760	4540	148.61	16380	16390	16240	21250	11460	16370	16305.23	0.23	0	-412	16583	16476	16383	16276	16183	16530	16330	59	4880	500	10140	10	1	11855168	1934	8.20	0.91	12	0.04	1989.00	17966.00	74100	20230803	-77.99	15900	20240417	2.58	21800	-25.18	20240111	15900	2.58	20240417	74100	-77.99	20230803	15900	2.58	20240417	0.34	N	462520	500	59 억		27571	N	N	0	N	00	N
23	20240426	111349	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16310	-60	5	-0.37	72105150	4422	144.75	16380	16390	16240	21250	11460	16370	16306.00	0.23	0	-371	16583	16476	16383	16276	16183	16530	16330	59	4880	500	10140	10	1	11855168	1934	8.20	0.91	12	0.04	1989.00	17966.00	74100	20230803	-77.99	15900	20240417	2.58	21800	-25.18	20240111	15900	2.58	20240417	74100	-77.99	20230803	15900	2.58	20240417	0.34	N	462520	500	59 억		27571	N	N	0	N	00	N
24	20240426	101354	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16250	-120	5	-0.73	50501190	3094	101.28	16380	16390	16250	21250	11460	16370	16322.30	0.23	0	-174	16583	16476	16383	16276	16183	16530	16330	59	4880	500	10140	10	1	11855168	1926	8.17	0.90	12	0.03	1989.00	17966.00	74100	20230803	-78.07	15900	20240417	2.20	21800	-25.46	20240111	15900	2.20	20240417	74100	-78.07	20230803	15900	2.20	20240417	0.34	N	462520	500	59 억		27571	N	N	0	N	00	N
25	20240426	091358	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16380	10	2	0.06	278560	17	0.56	16380	16390	16380	21250	11460	16370	16385.88	0.23	0	10	16583	16476	16383	16276	16183	16530	16330	59	4880	500	10140	10	1	11855168	1942	8.24	0.91	12	0.00	1989.00	17966.00	74100	20230803	-77.89	15900	20240417	3.02	21800	-24.86	20240111	15900	3.02	20240417	74100	-77.89	20230803	15900	3.02	20240417	0.34	N	462520	500	59 억		27571	N	N	0	N	00	N
26	20240425	161347	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16370	40	2	0.24	48002940	2930	14.56	16290	16490	16290	21200	11440	16330	16384.08	0.23	0	118	16490	16410	16290	16210	16090	16450	16250	59	4870	500	10120	10	1	11855168	1941	8.23	0.91	12	0.02	1989.00	17966.00	74100	20230803	-77.91	15900	20240417	2.96	21800	-24.91	20240111	15900	2.96	20240417	74100	-77.91	20230803	15900	2.96	20240417	0.33	N	462520	500	59 억		27430	N	N	1	N	00	N
27	20240425	151353	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16360	30	2	0.18	39456930	2408	11.97	16290	16490	16290	21200	11440	16330	16385.77	0.23	0	112	16490	16410	16290	16210	16090	16450	16250	59	4870	500	10120	10	1	11855168	1940	8.23	0.91	12	0.02	1989.00	17966.00	74100	20230803	-77.92	15900	20240417	2.89	21800	-24.95	20240111	15900	2.89	20240417	74100	-77.92	20230803	15900	2.89	20240417	0.33	N	462520	500	59 억		27430	N	N	1	N	00	N
28	20240425	141350	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16330	0	3	0.00	34014950	2075	10.31	16290	16490	16290	21200	11440	16330	16392.75	0.23	0	100	16490	16410	16290	16210	16090	16450	16250	59	4870	500	10120	10	1	11855168	1936	8.21	0.91	12	0.02	1989.00	17966.00	74100	20230803	-77.96	15900	20240417	2.70	21800	-25.09	20240111	15900	2.70	20240417	74100	-77.96	20230803	15900	2.70	20240417	0.33	N	462520	500	59 억		27430	N	N	1	N	00	N
29	20240425	131350	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16330	0	3	0.00	29129780	1776	8.83	16290	16490	16290	21200	11440	16330	16401.90	0.23	0	100	16490	16410	16290	16210	16090	16450	16250	59	4870	500	10120	10	1	11855168	1936	8.21	0.91	12	0.01	1989.00	17966.00	74100	20230803	-77.96	15900	20240417	2.70	21800	-25.09	20240111	15900	2.70	20240417	74100	-77.96	20230803	15900	2.70	20240417	0.33	N	462520	500	59 억		27430	N	N	1	N	00	N
30	20240425	121345	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16320	-10	5	-0.06	27333480	1666	8.28	16290	16490	16290	21200	11440	16330	16406.65	0.23	0	28	16490	16410	16290	16210	16090	16450	16250	59	4870	500	10120	10	1	11855168	1935	8.21	0.91	12	0.01	1989.00	17966.00	74100	20230803	-77.98	15900	20240417	2.64	21800	-25.14	20240111	15900	2.64	20240417	74100	-77.98	20230803	15900	2.64	20240417	0.33	N	462520	500	59 억		27430	N	N	1	N	00	N
31	20240425	111348	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16410	80	2	0.49	22073020	1345	6.68	16290	16490	16290	21200	11440	16330	16411.17	0.23	0	-98	16490	16410	16290	16210	16090	16450	16250	59	4870	500	10120	10	1	11855168	1945	8.25	0.91	12	0.01	1989.00	17966.00	74100	20230803	-77.85	15900	20240417	3.21	21800	-24.72	20240111	15900	3.21	20240417	74100	-77.85	20230803	15900	3.21	20240417	0.33	N	462520	500	59 억		27430	N	N	1	N	00	N
32	20240425	101347	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16400	70	2	0.43	15928290	969	4.82	16290	16490	16290	21200	11440	16330	16437.86	0.23	0	-88	16490	16410	16290	16210	16090	16450	16250	59	4870	500	10120	10	1	11855168	1944	8.25	0.91	12	0.01	1989.00	17966.00	74100	20230803	-77.87	15900	20240417	3.14	21800	-24.77	20240111	15900	3.14	20240417	74100	-77.87	20230803	15900	3.14	20240417	0.33	N	462520	500	59 억		27430	N	N	1	N	00	N
33	20240425	091352	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16390	60	2	0.37	7781050	473	2.35	16290	16490	16290	21200	11440	16330	16450.42	0.23	0	-64	16490	16410	16290	16210	16090	16450	16250	59	4870	500	10120	10	1	11855168	1943	8.24	0.91	12	0.00	1989.00	17966.00	74100	20230803	-77.88	15900	20240417	3.08	21800	-24.82	20240111	15900	3.08	20240417	74100	-77.88	20230803	15900	3.08	20240417	0.33	N	462520	500	59 억		27430	N	N	1	N	00	N
34	20240424	161327	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16330	120	2	0.74	322346520	19855	361.66	16280	16370	16170	21050	11350	16210	16234.98	0.19	0	3717	16310	16260	16230	16180	16150	16245	16165	59	4840	500	10050	10	1	11855168	1936	8.21	0.91	12	0.17	1989.00	17966.00	74100	20230803	-77.96	15900	20240417	2.70	21800	-25.09	20240111	15900	2.70	20240417	74100	-77.96	20230803	15900	2.70	20240417	0.34	N	462520	500	59 억		22559	N	N	1	N	00	N
35	20240424	151345	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16340	130	2	0.80	316469860	19495	355.10	16280	16370	16170	21050	11350	16210	16233.39	0.19	0	3696	16310	16260	16230	16180	16150	16245	16165	59	4840	500	10050	10	1	11855168	1937	8.22	0.91	12	0.16	1989.00	17966.00	74100	20230803	-77.95	15900	20240417	2.77	21800	-25.05	20240111	15900	2.77	20240417	74100	-77.95	20230803	15900	2.77	20240417	0.34	N	462520	500	59 억		22559	N	N	6	N	00	N
36	20240424	141346	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16270	60	2	0.37	242301880	14926	271.88	16280	16370	16170	21050	11350	16210	16233.54	0.19	0	3514	16310	16260	16230	16180	16150	16245	16165	59	4840	500	10050	10	1	11855168	1929	8.18	0.91	12	0.13	1989.00	17966.00	74100	20230803	-78.04	15900	20240417	2.33	21800	-25.37	20240111	15900	2.33	20240417	74100	-78.04	20230803	15900	2.33	20240417	0.34	N	462520	500	59 억		22559	N	N	6	N	00	N
37	20240424	131349	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16190	-20	5	-0.12	190341440	11742	213.88	16280	16340	16170	21050	11350	16210	16210.31	0.19	0	1210	16310	16260	16230	16180	16150	16245	16165	59	4840	500	10050	10	1	11855168	1919	8.14	0.90	12	0.10	1989.00	17966.00	74100	20230803	-78.15	15900	20240417	1.82	21800	-25.73	20240111	15900	1.82	20240417	74100	-78.15	20230803	15900	1.82	20240417	0.34	N	462520	500	59 억		22559	N	N	6	N	00	N
38	20240424	121343	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16260	50	2	0.31	90488040	5580	101.64	16280	16340	16190	21050	11350	16210	16216.49	0.19	0	662	16310	16260	16230	16180	16150	16245	16165	59	4840	500	10050	10	1	11855168	1928	8.17	0.91	12	0.05	1989.00	17966.00	74100	20230803	-78.06	15900	20240417	2.26	21800	-25.41	20240111	15900	2.26	20240417	74100	-78.06	20230803	15900	2.26	20240417	0.34	N	462520	500	59 억		22559	N	N	6	N	00	N
39	20240424	111341	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16210	0	3	0.00	16165840	994	18.11	16280	16340	16200	21050	11350	16210	16263.42	0.19	0	233	16310	16260	16230	16180	16150	16245	16165	59	4840	500	10050	10	1	11855168	1922	8.15	0.90	12	0.01	1989.00	17966.00	74100	20230803	-78.12	15900	20240417	1.95	21800	-25.64	20240111	15900	1.95	20240417	74100	-78.12	20230803	15900	1.95	20240417	0.34	N	462520	500	59 억		22559	N	N	6	N	00	N
40	20240424	101338	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16210	0	3	0.00	15014600	923	16.81	16280	16340	16200	21050	11350	16210	16267.17	0.19	0	227	16310	16260	16230	16180	16150	16245	16165	59	4840	500	10050	10	1	11855168	1922	8.15	0.90	12	0.01	1989.00	17966.00	74100	20230803	-78.12	15900	20240417	1.95	21800	-25.64	20240111	15900	1.95	20240417	74100	-78.12	20230803	15900	1.95	20240417	0.34	N	462520	500	59 억		22559	N	N	6	N	00	N
41	20240424	091343	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16250	40	2	0.25	6648750	408	7.43	16280	16340	16250	21050	11350	16210	16295.96	0.19	0	219	16310	16260	16230	16180	16150	16245	16165	59	4840	500	10050	10	1	11855168	1926	8.17	0.90	12	0.00	1989.00	17966.00	74100	20230803	-78.07	15900	20240417	2.20	21800	-25.46	20240111	15900	2.20	20240417	74100	-78.07	20230803	15900	2.20	20240417	0.34	N	462520	500	59 억		22559	N	N	6	N	00	N
42	20240423	161306	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16210	20	2	0.12	86920450	5358	98.13	16280	16280	16200	21000	11340	16190	16222.56	0.19	0	-76	16323	16256	16193	16126	16063	16290	16160	59	4810	500	10030	10	1	11855168	1922	8.15	0.90	12	0.05	1989.00	17966.00	74100	20230803	-78.12	15900	20240417	1.95	21800	-25.64	20240111	15900	1.95	20240417	74100	-78.12	20230803	15900	1.95	20240417	0.34	N	462520	500	59 억		22622	N	N	6	N	00	N
43	20240423	151338	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16220	30	2	0.19	82313280	5074	92.93	16280	16280	16200	21000	11340	16190	16222.56	0.19	0	-45	16323	16256	16193	16126	16063	16290	16160	59	4810	500	10030	10	1	11855168	1923	8.15	0.90	12	0.04	1989.00	17966.00	74100	20230803	-78.11	15900	20240417	2.01	21800	-25.60	20240111	15900	2.01	20240417	74100	-78.11	20230803	15900	2.01	20240417	0.34	N	462520	500	59 억		22622	N	N	0	N	00	N
44	20240423	141336	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16210	20	2	0.12	53318890	3288	60.22	16280	16280	16200	21000	11340	16190	16216.21	0.19	0	-247	16323	16256	16193	16126	16063	16290	16160	59	4810	500	10030	10	1	11855168	1922	8.15	0.90	12	0.03	1989.00	17966.00	74100	20230803	-78.12	15900	20240417	1.95	21800	-25.64	20240111	15900	1.95	20240417	74100	-78.12	20230803	15900	1.95	20240417	0.34	N	462520	500	59 억		22622	N	N	0	N	00	N
45	20240423	131335	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16240	50	2	0.31	49896180	3077	56.36	16280	16280	16200	21000	11340	16190	16215.85	0.19	0	-255	16323	16256	16193	16126	16063	16290	16160	59	4810	500	10030	10	1	11855168	1925	8.16	0.90	12	0.03	1989.00	17966.00	74100	20230803	-78.08	15900	20240417	2.14	21800	-25.50	20240111	15900	2.14	20240417	74100	-78.08	20230803	15900	2.14	20240417	0.34	N	462520	500	59 억		22622	N	N	0	N	00	N
46	20240423	121333	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16240	50	2	0.31	24927330	1537	28.15	16280	16280	16200	21000	11340	16190	16218.17	0.19	0	-256	16323	16256	16193	16126	16063	16290	16160	59	4810	500	10030	10	1	11855168	1925	8.16	0.90	12	0.01	1989.00	17966.00	74100	20230803	-78.08	15900	20240417	2.14	21800	-25.50	20240111	15900	2.14	20240417	74100	-78.08	20230803	15900	2.14	20240417	0.34	N	462520	500	59 억		22622	N	N	0	N	00	N
47	20240423	111335	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16240	50	2	0.31	22964920	1416	25.93	16280	16280	16200	21000	11340	16190	16218.16	0.19	0	-264	16323	16256	16193	16126	16063	16290	16160	59	4810	500	10030	10	1	11855168	1925	8.16	0.90	12	0.01	1989.00	17966.00	74100	20230803	-78.08	15900	20240417	2.14	21800	-25.50	20240111	15900	2.14	20240417	74100	-78.08	20230803	15900	2.14	20240417	0.34	N	462520	500	59 억		22622	N	N	0	N	00	N
48	20240423	101332	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16210	20	2	0.12	13335710	822	15.05	16280	16280	16200	21000	11340	16190	16223.49	0.19	0	-12	16323	16256	16193	16126	16063	16290	16160	59	4810	500	10030	10	1	11855168	1922	8.15	0.90	12	0.01	1989.00	17966.00	74100	20230803	-78.12	15900	20240417	1.95	21800	-25.64	20240111	15900	1.95	20240417	74100	-78.12	20230803	15900	1.95	20240417	0.34	N	462520	500	59 억		22622	N	N	0	N	00	N
49	20240423	091334	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16260	70	2	0.43	1772430	109	2.00	16280	16280	16260	21000	11340	16190	16260.83	0.19	0	-1	16323	16256	16193	16126	16063	16290	16160	59	4810	500	10030	10	1	11855168	1928	8.17	0.91	12	0.00	1989.00	17966.00	74100	20230803	-78.06	15900	20240417	2.26	21800	-25.41	20240111	15900	2.26	20240417	74100	-78.06	20230803	15900	2.26	20240417	0.34	N	462520	500	59 억		22622	N	N	0	N	00	N
50	20240422	161328	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16190	40	2	0.25	88383040	5460	65.95	16150	16260	16130	20950	11310	16150	16187.35	0.18	0	791	16430	16290	16120	15980	15810	16205	15895	59	4800	500	10010	10	1	11855168	1919	8.14	0.90	12	0.05	1989.00	17966.00	74100	20230803	-78.15	15900	20240417	1.82	21800	-25.73	20240111	15900	1.82	20240417	74100	-78.15	20230803	15900	1.82	20240417	0.34	N	462520	500	59 억		21842	N	N	0	N	00	N
51	20240422	151326	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16180	30	2	0.19	87071550	5379	64.97	16150	16260	16130	20950	11310	16150	16187.31	0.18	0	790	16430	16290	16120	15980	15810	16205	15895	59	4800	500	10010	10	1	11855168	1918	8.13	0.90	12	0.05	1989.00	17966.00	74100	20230803	-78.16	15900	20240417	1.76	21800	-25.78	20240111	15900	1.76	20240417	74100	-78.16	20230803	15900	1.76	20240417	0.34	N	462520	500	59 억		21842	N	N	0	N	00	N
52	20240422	141328	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16190	40	2	0.25	61924750	3824	46.19	16150	16260	16130	20950	11310	16150	16193.71	0.18	0	539	16430	16290	16120	15980	15810	16205	15895	59	4800	500	10010	10	1	11855168	1919	8.14	0.90	12	0.03	1989.00	17966.00	74100	20230803	-78.15	15900	20240417	1.82	21800	-25.73	20240111	15900	1.82	20240417	74100	-78.15	20230803	15900	1.82	20240417	0.34	N	462520	500	59 억		21842	N	N	0	N	00	N
53	20240422	131324	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16180	30	2	0.19	60191430	3717	44.90	16150	16260	16130	20950	11310	16150	16193.55	0.18	0	531	16430	16290	16120	15980	15810	16205	15895	59	4800	500	10010	10	1	11855168	1918	8.13	0.90	12	0.03	1989.00	17966.00	74100	20230803	-78.16	15900	20240417	1.76	21800	-25.78	20240111	15900	1.76	20240417	74100	-78.16	20230803	15900	1.76	20240417	0.34	N	462520	500	59 억		21842	N	N	0	N	00	N
54	20240422	121323	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16220	70	2	0.43	58896310	3637	43.93	16150	16260	16130	20950	11310	16150	16193.65	0.18	0	472	16430	16290	16120	15980	15810	16205	15895	59	4800	500	10010	10	1	11855168	1923	8.15	0.90	12	0.03	1989.00	17966.00	74100	20230803	-78.11	15900	20240417	2.01	21800	-25.60	20240111	15900	2.01	20240417	74100	-78.11	20230803	15900	2.01	20240417	0.34	N	462520	500	59 억		21842	N	N	0	N	00	N
55	20240422	111325	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16240	90	2	0.56	34739580	2145	25.91	16150	16260	16130	20950	11310	16150	16195.61	0.18	0	260	16430	16290	16120	15980	15810	16205	15895	59	4800	500	10010	10	1	11855168	1925	8.16	0.90	12	0.02	1989.00	17966.00	74100	20230803	-78.08	15900	20240417	2.14	21800	-25.50	20240111	15900	2.14	20240417	74100	-78.08	20230803	15900	2.14	20240417	0.34	N	462520	500	59 억		21842	N	N	0	N	00	N
56	20240422	101326	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16190	40	2	0.25	9843530	608	7.34	16150	16260	16130	20950	11310	16150	16190.02	0.18	0	172	16430	16290	16120	15980	15810	16205	15895	59	4800	500	10010	10	1	11855168	1919	8.14	0.90	12	0.01	1989.00	17966.00	74100	20230803	-78.15	15900	20240417	1.82	21800	-25.73	20240111	15900	1.82	20240417	74100	-78.15	20230803	15900	1.82	20240417	0.34	N	462520	500	59 억		21842	N	N	0	N	00	N
57	20240422	091327	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16190	40	2	0.25	3072240	190	2.29	16150	16190	16150	20950	11310	16150	16169.68	0.18	0	143	16430	16290	16120	15980	15810	16205	15895	59	4800	500	10010	10	1	11855168	1919	8.14	0.90	12	0.00	1989.00	17966.00	74100	20230803	-78.15	15900	20240417	1.82	21800	-25.73	20240111	15900	1.82	20240417	74100	-78.15	20230803	15900	1.82	20240417	0.34	N	462520	500	59 억		21842	N	N	0	N	00	N
58	20240419	161224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16150	-100	5	-0.62	132575470	8270	68.82	16260	16260	15950	21100	11380	16250	16030.89	0.18	0	305	16503	16376	16153	16026	15803	16440	16090	59	4850	500	10070	10	1	11855168	1915	8.12	0.90	12	0.07	1989.00	17966.00	74100	20230803	-78.21	15900	20240417	1.57	21800	-25.92	20240111	15900	1.57	20240417	74100	-78.21	20230803	15900	1.57	20240417	0.34	N	462520	500	59 억		21249	N	N	1	N	00	N
59	20240419	151233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16130	-120	5	-0.74	130590010	8147	67.80	16260	16260	15950	21100	11380	16250	16029.21	0.18	0	314	16503	16376	16153	16026	15803	16440	16090	59	4850	500	10070	10	1	11855168	1912	8.11	0.90	12	0.07	1989.00	17966.00	74100	20230803	-78.23	15900	20240417	1.45	21800	-26.01	20240111	15900	1.45	20240417	74100	-78.23	20230803	15900	1.45	20240417	0.34	N	462520	500	59 억		21249	N	N	1	N	00	N
60	20240419	141224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16050	-200	5	-1.23	123114810	7682	63.93	16260	16260	15950	21100	11380	16250	16026.40	0.18	0	161	16503	16376	16153	16026	15803	16440	16090	59	4850	500	10070	10	1	11855168	1903	8.07	0.89	12	0.06	1989.00	17966.00	74100	20230803	-78.34	15900	20240417	0.94	21800	-26.38	20240111	15900	0.94	20240417	74100	-78.34	20230803	15900	0.94	20240417	0.34	N	462520	500	59 억		21249	N	N	1	N	00	N
61	20240419	131225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16120	-130	5	-0.80	121203530	7563	62.94	16260	16260	15950	21100	11380	16250	16025.85	0.18	0	119	16503	16376	16153	16026	15803	16440	16090	59	4850	500	10070	10	1	11855168	1911	8.10	0.90	12	0.06	1989.00	17966.00	74100	20230803	-78.25	15900	20240417	1.38	21800	-26.06	20240111	15900	1.38	20240417	74100	-78.25	20230803	15900	1.38	20240417	0.34	N	462520	500	59 억		21249	N	N	1	N	00	N
62	20240419	121219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15970	-280	5	-1.72	113599090	7089	58.99	16260	16260	15950	21100	11380	16250	16024.70	0.18	0	-66	16503	16376	16153	16026	15803	16440	16090	59	4850	500	10070	10	1	11855168	1893	8.03	0.89	12	0.06	1989.00	17966.00	74100	20230803	-78.45	15900	20240417	0.44	21800	-26.74	20240111	15900	0.44	20240417	74100	-78.45	20230803	15900	0.44	20240417	0.34	N	462520	500	59 억		21249	N	N	1	N	00	N
63	20240419	111242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15970	-280	5	-1.72	85141900	5306	44.15	16260	16260	15960	21100	11380	16250	16046.34	0.18	0	146	16503	16376	16153	16026	15803	16440	16090	59	4850	500	10070	10	1	11855168	1893	8.03	0.89	12	0.04	1989.00	17966.00	74100	20230803	-78.45	15900	20240417	0.44	21800	-26.74	20240111	15900	0.44	20240417	74100	-78.45	20230803	15900	0.44	20240417	0.34	N	462520	500	59 억		21249	N	N	1	N	00	N
64	20240419	101228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16090	-160	5	-0.98	27306850	1695	14.11	16260	16260	16080	21100	11380	16250	16110.24	0.18	0	713	16503	16376	16153	16026	15803	16440	16090	59	4850	500	10070	10	1	11855168	1907	8.09	0.90	12	0.01	1989.00	17966.00	74100	20230803	-78.29	15900	20240417	1.19	21800	-26.19	20240111	15900	1.19	20240417	74100	-78.29	20230803	15900	1.19	20240417	0.34	N	462520	500	59 억		21249	N	N	1	N	00	N
65	20240419	091220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16100	-150	5	-0.92	13385590	830	6.91	16260	16260	16100	21100	11380	16250	16127.22	0.18	0	415	16503	16376	16153	16026	15803	16440	16090	59	4850	500	10070	10	1	11855168	1909	8.09	0.90	12	0.01	1989.00	17966.00	74100	20230803	-78.27	15900	20240417	1.26	21800	-26.15	20240111	15900	1.26	20240417	74100	-78.27	20230803	15900	1.26	20240417	0.34	N	462520	500	59 억		21249	N	N	1	N	00	N
66	20240418	161220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16250	170	2	1.06	193165380	11981	167.26	15930	16280	15930	20900	11260	16080	16122.64	0.12	0	5986	16546	16312	16106	15872	15666	16430	15990	59	4820	500	9960	10	1	11855168	1926	8.17	0.90	12	0.10	1989.00	17966.00	74100	20230803	-78.07	15900	20240417	2.20	21800	-25.46	20240111	15900	2.20	20240417	74100	-78.07	20230803	15900	2.20	20240417	0.34	N	462520	500	59 억		14480	N	N	1	N	00	N
67	20240418	151218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16210	130	2	0.81	185270510	11495	160.48	15930	16280	15930	20900	11260	16080	16117.49	0.12	0	5943	16546	16312	16106	15872	15666	16430	15990	59	4820	500	9960	10	1	11855168	1922	8.15	0.90	12	0.10	1989.00	17966.00	74100	20230803	-78.12	15900	20240417	1.95	21800	-25.64	20240111	15900	1.95	20240417	74100	-78.12	20230803	15900	1.95	20240417	0.34	N	462520	500	59 억		14480	N	N	0	N	00	N
68	20240418	141226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16190	110	2	0.68	175494290	10892	152.06	15930	16280	15930	20900	11260	16080	16112.22	0.12	0	5751	16546	16312	16106	15872	15666	16430	15990	59	4820	500	9960	10	1	11855168	1919	8.14	0.90	12	0.09	1989.00	17966.00	74100	20230803	-78.15	15900	20240417	1.82	21800	-25.73	20240111	15900	1.82	20240417	74100	-78.15	20230803	15900	1.82	20240417	0.34	N	462520	500	59 억		14480	N	N	0	N	00	N
69	20240418	131215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16200	120	2	0.75	167771710	10415	145.40	15930	16280	15930	20900	11260	16080	16108.66	0.12	0	5599	16546	16312	16106	15872	15666	16430	15990	59	4820	500	9960	10	1	11855168	1921	8.14	0.90	12	0.09	1989.00	17966.00	74100	20230803	-78.14	15900	20240417	1.89	21800	-25.69	20240111	15900	1.89	20240417	74100	-78.14	20230803	15900	1.89	20240417	0.34	N	462520	500	59 억		14480	N	N	0	N	00	N
70	20240418	121217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16280	200	2	1.24	153809820	9555	133.39	15930	16280	15930	20900	11260	16080	16097.31	0.12	0	5623	16546	16312	16106	15872	15666	16430	15990	59	4820	500	9960	10	1	11855168	1930	8.19	0.91	12	0.08	1989.00	17966.00	74100	20230803	-78.03	15900	20240417	2.39	21800	-25.32	20240111	15900	2.39	20240417	74100	-78.03	20230803	15900	2.39	20240417	0.34	N	462520	500	59 억		14480	N	N	0	N	00	N
71	20240418	111223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16240	160	2	1.00	124341960	7743	108.10	15930	16280	15930	20900	11260	16080	16058.63	0.12	0	5530	16546	16312	16106	15872	15666	16430	15990	59	4820	500	9960	10	1	11855168	1925	8.16	0.90	12	0.07	1989.00	17966.00	74100	20230803	-78.08	15900	20240417	2.14	21800	-25.50	20240111	15900	2.14	20240417	74100	-78.08	20230803	15900	2.14	20240417	0.34	N	462520	500	59 억		14480	N	N	0	N	00	N
72	20240418	101218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16150	70	2	0.44	114025430	7105	99.19	15930	16280	15930	20900	11260	16080	16048.62	0.12	0	5361	16546	16312	16106	15872	15666	16430	15990	59	4820	500	9960	10	1	11855168	1915	8.12	0.90	12	0.06	1989.00	17966.00	74100	20230803	-78.21	15900	20240417	1.57	21800	-25.92	20240111	15900	1.57	20240417	74100	-78.21	20230803	15900	1.57	20240417	0.34	N	462520	500	59 억		14480	N	N	0	N	00	N
73	20240418	091215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16190	110	2	0.68	79154190	4953	69.15	15930	16190	15930	20900	11260	16080	15981.06	0.12	0	4893	16546	16312	16106	15872	15666	16430	15990	59	4820	500	9960	10	1	11855168	1919	8.14	0.90	12	0.04	1989.00	17966.00	74100	20230803	-78.15	15900	20240417	1.82	21800	-25.73	20240111	15900	1.82	20240417	74100	-78.15	20230803	15900	1.82	20240417	0.34	N	462520	500	59 억		14480	N	N	0	N	00	N
74	20240417	161205	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16080	70	2	0.44	114865120	7163	86.26	15900	16340	15900	20800	11210	16010	16035.83	0.11	0	942	16730	16370	16180	15820	15630	16275	15725	59	4790	500	9920	10	1	11855168	1906	8.08	0.90	12	0.06	1989.00	17966.00	74100	20230803	-78.30	15900	20240417	1.13	21800	-26.24	20240111	15900	1.13	20240417	74100	-78.30	20230803	15900	1.13	20240417	0.35	N	462520	500	59 억		13363	N	N	3	N	00	N
75	20240417	151224	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	15990	-20	5	-0.12	111303380	6941	83.59	15900	16340	15900	20800	11210	16010	16035.64	0.11	0	841	16730	16370	16180	15820	15630	16275	15725	59	4790	500	9920	10	1	11855168	1896	8.04	0.89	12	0.06	1989.00	17966.00	74100	20230803	-78.42	15900	20240417	0.57	21800	-26.65	20240111	15900	0.57	20240417	74100	-78.42	20230803	15900	0.57	20240417	0.35	N	462520	500	59 억		13363	N	N	3	N	00	N
76	20240417	141223	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16080	70	2	0.44	78238160	4878	58.74	15900	16340	15900	20800	11210	16010	16038.98	0.11	0	503	16730	16370	16180	15820	15630	16275	15725	59	4790	500	9920	10	1	11855168	1906	8.08	0.90	12	0.04	1989.00	17966.00	74100	20230803	-78.30	15900	20240417	1.13	21800	-26.24	20240111	15900	1.13	20240417	74100	-78.30	20230803	15900	1.13	20240417	0.35	N	462520	500	59 억		13363	N	N	3	N	00	N
77	20240417	131223	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16020	10	2	0.06	62857210	3920	47.21	15900	16340	15900	20800	11210	16010	16035.00	0.11	0	415	16730	16370	16180	15820	15630	16275	15725	59	4790	500	9920	10	1	11855168	1899	8.05	0.89	12	0.03	1989.00	17966.00	74100	20230803	-78.38	15900	20240417	0.75	21800	-26.51	20240111	15900	0.75	20240417	74100	-78.38	20230803	15900	0.75	20240417	0.35	N	462520	500	59 억		13363	N	N	3	N	00	N
78	20240417	121222	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16000	-10	5	-0.06	32185700	2004	24.13	15900	16340	15900	20800	11210	16010	16060.73	0.11	0	247	16730	16370	16180	15820	15630	16275	15725	59	4790	500	9920	10	1	11855168	1897	8.04	0.89	12	0.02	1989.00	17966.00	74100	20230803	-78.41	15900	20240417	0.63	21800	-26.61	20240111	15900	0.63	20240417	74100	-78.41	20230803	15900	0.63	20240417	0.35	N	462520	500	59 억		13363	N	N	3	N	00	N
79	20240417	111228	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16070	60	2	0.37	27076700	1685	20.29	15900	16340	15900	20800	11210	16010	16069.26	0.11	0	146	16730	16370	16180	15820	15630	16275	15725	59	4790	500	9920	10	1	11855168	1905	8.08	0.89	12	0.01	1989.00	17966.00	74100	20230803	-78.31	15900	20240417	1.07	21800	-26.28	20240111	15900	1.07	20240417	74100	-78.31	20230803	15900	1.07	20240417	0.35	N	462520	500	59 억		13363	N	N	3	N	00	N
80	20240417	101216	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16090	80	2	0.50	26083760	1623	19.54	15900	16340	15900	20800	11210	16010	16071.32	0.11	0	145	16730	16370	16180	15820	15630	16275	15725	59	4790	500	9920	10	1	11855168	1907	8.09	0.90	12	0.01	1989.00	17966.00	74100	20230803	-78.29	15900	20240417	1.19	21800	-26.19	20240111	15900	1.19	20240417	74100	-78.29	20230803	15900	1.19	20240417	0.35	N	462520	500	59 억		13363	N	N	3	N	00	N
81	20240417	091212	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16300	290	2	1.81	6146150	386	4.65	15900	16340	15900	20800	11210	16010	15922.67	0.11	0	30	16730	16370	16180	15820	15630	16275	15725	59	4790	500	9920	10	1	11855168	1932	8.20	0.91	12	0.00	1989.00	17966.00	74100	20230803	-78.00	15900	20240417	2.52	21800	-25.23	20240111	15900	2.52	20240417	74100	-78.00	20230803	15900	2.52	20240417	0.35	N	462520	500	59 억		13363	N	N	3	N	00	N
82	20240416	161218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16010	-290	5	-1.78	133622810	8303	57.63	16300	16540	15990	21150	11410	16300	16093.32	0.12	0	-569	16886	16592	16376	16082	15866	16485	15975	59	4850	500	10100	10	1	11855168	1898	8.05	0.89	12	0.07	1989.00	17966.00	74100	20230803	-78.39	15990	20240416	0.13	21800	-26.56	20240111	15990	0.13	20240416	74100	-78.39	20230803	15990	0.13	20240416	0.36	N	462520	500	59 억		13913	N	N	3	N	00	N
83	20240416	151215	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16010	-290	5	-1.78	129156880	8024	55.70	16300	16540	15990	21150	11410	16300	16096.32	0.12	0	-486	16886	16592	16376	16082	15866	16485	15975	59	4850	500	10100	10	1	11855168	1898	8.05	0.89	12	0.07	1989.00	17966.00	74100	20230803	-78.39	15990	20240416	0.13	21800	-26.56	20240111	15990	0.13	20240416	74100	-78.39	20230803	15990	0.13	20240416	0.36	N	462520	500	59 억		13913	N	N	4	N	00	N
84	20240416	141218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16000	-300	5	-1.84	115843470	7193	49.93	16300	16540	15990	21150	11410	16300	16105.03	0.12	0	-530	16886	16592	16376	16082	15866	16485	15975	59	4850	500	10100	10	1	11855168	1897	8.04	0.89	12	0.06	1989.00	17966.00	74100	20230803	-78.41	15990	20240416	0.06	21800	-26.61	20240111	15990	0.06	20240416	74100	-78.41	20230803	15990	0.06	20240416	0.36	N	462520	500	59 억		13913	N	N	4	N	00	N
85	20240416	131212	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16010	-290	5	-1.78	94397730	5853	40.63	16300	16540	16000	21150	11410	16300	16128.09	0.12	0	-495	16886	16592	16376	16082	15866	16485	15975	59	4850	500	10100	10	1	11855168	1898	8.05	0.89	12	0.05	1989.00	17966.00	74100	20230803	-78.39	16000	20240416	0.06	21800	-26.56	20240111	16000	0.06	20240416	74100	-78.39	20230803	16000	0.06	20240416	0.36	N	462520	500	59 억		13913	N	N	4	N	00	N
86	20240416	121216	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16040	-260	5	-1.60	71228430	4406	30.58	16300	16540	16040	21150	11410	16300	16166.23	0.12	0	-394	16886	16592	16376	16082	15866	16485	15975	59	4850	500	10100	10	1	11855168	1902	8.06	0.89	12	0.04	1989.00	17966.00	74100	20230803	-78.35	16040	20240416	0.00	21800	-26.42	20240111	16040	0.00	20240416	74100	-78.35	20230803	16040	0.00	20240416	0.36	N	462520	500	59 억		13913	N	N	4	N	00	N
87	20240416	111211	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16190	-110	5	-0.67	52329000	3231	22.43	16300	16540	16090	21150	11410	16300	16195.91	0.12	0	-402	16886	16592	16376	16082	15866	16485	15975	59	4850	500	10100	10	1	11855168	1919	8.14	0.90	12	0.03	1989.00	17966.00	74100	20230803	-78.15	16090	20240416	0.62	21800	-25.73	20240111	16090	0.62	20240416	74100	-78.15	20230803	16090	0.62	20240416	0.36	N	462520	500	59 억		13913	N	N	4	N	00	N
88	20240416	101202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16250	-50	5	-0.31	10236350	629	4.37	16300	16540	16230	21150	11410	16300	16274.01	0.12	0	-153	16886	16592	16376	16082	15866	16485	15975	59	4850	500	10100	10	1	11855168	1926	8.17	0.90	12	0.01	1989.00	17966.00	74100	20230803	-78.07	16160	20240415	0.56	21800	-25.46	20240111	16160	0.56	20240415	74100	-78.07	20230803	16160	0.56	20240415	0.36	N	462520	500	59 억		13913	N	N	4	N	00	N
89	20240416	091203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16300	0	3	0.00	790800	48	0.33	16300	16540	16300	21150	11410	16300	16475.00	0.12	0	2	16886	16592	16376	16082	15866	16485	15975	59	4850	500	10100	10	1	11855168	1932	8.20	0.91	12	0.00	1989.00	17966.00	74100	20230803	-78.00	16160	20240415	0.87	21800	-25.23	20240111	16160	0.87	20240415	74100	-78.00	20230803	16160	0.87	20240415	0.36	N	462520	500	59 억		13913	N	N	4	N	00	N
90	20240415	161200	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16300	-380	5	-2.28	233497300	14351	92.86	16670	16670	16160	21650	11680	16680	16270.36	0.11	0	370	17066	16872	16736	16542	16406	16805	16475	59	4970	500	10340	10	1	11855168	1932	8.20	0.91	12	0.12	1989.00	17966.00	74100	20230803	-78.00	16160	20240415	0.87	21800	-25.23	20240111	16160	0.87	20240415	74100	-78.00	20230803	16160	0.87	20240415	0.35	N	462520	500	59 억		13607	N	N	4	N	00	N
91	20240415	151206	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16270	-410	5	-2.46	227907200	14008	90.64	16670	16670	16160	21650	11680	16680	16269.76	0.11	0	353	17066	16872	16736	16542	16406	16805	16475	59	4970	500	10340	10	1	11855168	1929	8.18	0.91	12	0.12	1989.00	17966.00	74100	20230803	-78.04	16160	20240415	0.68	21800	-25.37	20240111	16160	0.68	20240415	74100	-78.04	20230803	16160	0.68	20240415	0.35	N	462520	500	59 억		13607	N	N	3	N	00	N
92	20240415	141158	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16300	-380	5	-2.28	220046260	13525	87.52	16670	16670	16160	21650	11680	16680	16269.56	0.11	0	207	17066	16872	16736	16542	16406	16805	16475	59	4970	500	10340	10	1	11855168	1932	8.20	0.91	12	0.11	1989.00	17966.00	74100	20230803	-78.00	16160	20240415	0.87	21800	-25.23	20240111	16160	0.87	20240415	74100	-78.00	20230803	16160	0.87	20240415	0.35	N	462520	500	59 억		13607	N	N	3	N	00	N
93	20240415	131144	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16220	-460	5	-2.76	199344820	12251	79.27	16670	16670	16160	21650	11680	16680	16271.68	0.11	0	144	17066	16872	16736	16542	16406	16805	16475	59	4970	500	10340	10	1	11855168	1923	8.15	0.90	12	0.10	1989.00	17966.00	74100	20230803	-78.11	16160	20240415	0.37	21800	-25.60	20240111	16160	0.37	20240415	74100	-78.11	20230803	16160	0.37	20240415	0.35	N	462520	500	59 억		13607	N	N	3	N	00	N
94	20240415	121203	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16200	-480	5	-2.88	169294540	10394	67.26	16670	16670	16200	21650	11680	16680	16287.68	0.11	0	102	17066	16872	16736	16542	16406	16805	16475	59	4970	500	10340	10	1	11855168	1921	8.14	0.90	12	0.09	1989.00	17966.00	74100	20230803	-78.14	16200	20240415	0.00	21800	-25.69	20240111	16200	0.00	20240415	74100	-78.14	20230803	16200	0.00	20240415	0.35	N	462520	500	59 억		13607	N	N	3	N	00	N
95	20240415	111203	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16300	-380	5	-2.28	82292060	5034	32.57	16670	16670	16300	21650	11680	16680	16347.18	0.11	0	-124	17066	16872	16736	16542	16406	16805	16475	59	4970	500	10340	10	1	11855168	1932	8.20	0.91	12	0.04	1989.00	17966.00	74100	20230803	-78.00	16300	20240415	0.00	21800	-25.23	20240111	16300	0.00	20240415	74100	-78.00	20230803	16300	0.00	20240415	0.35	N	462520	500	59 억		13607	N	N	3	N	00	N
96	20240415	101155	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16360	-320	5	-1.92	38268430	2337	15.12	16670	16670	16300	21650	11680	16680	16374.89	0.11	0	-124	17066	16872	16736	16542	16406	16805	16475	59	4970	500	10340	10	1	11855168	1940	8.23	0.91	12	0.02	1989.00	17966.00	74100	20230803	-77.92	16300	20240415	0.37	21800	-24.95	20240111	16300	0.37	20240415	74100	-77.92	20230803	16300	0.37	20240415	0.35	N	462520	500	59 억		13607	N	N	3	N	00	N
97	20240415	091203	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16350	-330	5	-1.98	11525110	700	4.53	16670	16670	16350	21650	11680	16680	16464.13	0.11	0	-143	17066	16872	16736	16542	16406	16805	16475	59	4970	500	10340	10	1	11855168	1938	8.22	0.91	12	0.01	1989.00	17966.00	74100	20230803	-77.94	16350	20240415	0.00	21800	-25.00	20240111	16350	0.00	20240415	74100	-77.94	20230803	16350	0.00	20240415	0.35	N	462520	500	59 억		13607	N	N	3	N	00	N
98	20240412	161152	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16680	-250	5	-1.48	258099200	15453	196.73	16920	16930	16600	22000	11860	16930	16702.26	0.12	0	-502	17203	17066	16963	16826	16723	17050	16810	59	5070	500	10490	10	1	11855168	1977	8.39	0.93	12	0.13	1989.00	17966.00	74100	20230803	-77.49	16600	20240412	0.48	21800	-23.49	20240111	16600	0.48	20240412	74100	-77.49	20230803	16600	0.48	20240412	0.35	N	462520	500	59 억		14177	N	N	3	N	00	N
99	20240412	151157	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16640	-290	5	-1.71	253086780	15152	192.90	16920	16930	16600	22000	11860	16930	16703.19	0.12	0	-578	17203	17066	16963	16826	16723	17050	16810	59	5070	500	10490	10	1	11855168	1973	8.37	0.93	12	0.13	1989.00	17966.00	74100	20230803	-77.54	16600	20240412	0.24	21800	-23.67	20240111	16600	0.24	20240412	74100	-77.54	20230803	16600	0.24	20240412	0.35	N	462520	500	59 억		14177	N	N	42	N	00	N
100	20240412	141152	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16620	-310	5	-1.83	226117970	13529	172.23	16920	16930	16600	22000	11860	16930	16713.58	0.12	0	-555	17203	17066	16963	16826	16723	17050	16810	59	5070	500	10490	10	1	11855168	1970	8.36	0.93	12	0.11	1989.00	17966.00	74100	20230803	-77.57	16600	20240412	0.12	21800	-23.76	20240111	16600	0.12	20240412	74100	-77.57	20230803	16600	0.12	20240412	0.35	N	462520	500	59 억		14177	N	N	42	N	00	N
101	20240412	131142	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16640	-290	5	-1.71	206313760	12338	157.07	16920	16930	16640	22000	11860	16930	16721.82	0.12	0	-530	17203	17066	16963	16826	16723	17050	16810	59	5070	500	10490	10	1	11855168	1973	8.37	0.93	12	0.10	1989.00	17966.00	74100	20230803	-77.54	16640	20240412	0.00	21800	-23.67	20240111	16640	0.00	20240412	74100	-77.54	20230803	16640	0.00	20240412	0.35	N	462520	500	59 억		14177	N	N	42	N	00	N
102	20240412	121148	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16680	-250	5	-1.48	180091090	10764	137.03	16920	16930	16650	22000	11860	16930	16730.87	0.12	0	-457	17203	17066	16963	16826	16723	17050	16810	59	5070	500	10490	10	1	11855168	1977	8.39	0.93	12	0.09	1989.00	17966.00	74100	20230803	-77.49	16650	20240412	0.18	21800	-23.49	20240111	16650	0.18	20240412	74100	-77.49	20230803	16650	0.18	20240412	0.35	N	462520	500	59 억		14177	N	N	42	N	00	N
103	20240412	111147	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16750	-180	5	-1.06	163621490	9776	124.46	16920	16930	16650	22000	11860	16930	16737.06	0.12	0	-335	17203	17066	16963	16826	16723	17050	16810	59	5070	500	10490	10	1	11855168	1986	8.42	0.93	12	0.08	1989.00	17966.00	74100	20230803	-77.40	16650	20240412	0.60	21800	-23.17	20240111	16650	0.60	20240412	74100	-77.40	20230803	16650	0.60	20240412	0.35	N	462520	500	59 억		14177	N	N	42	N	00	N
104	20240412	101149	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16720	-210	5	-1.24	80083370	4773	60.76	16920	16930	16710	22000	11860	16930	16778.41	0.12	0	-207	17203	17066	16963	16826	16723	17050	16810	59	5070	500	10490	10	1	11855168	1982	8.41	0.93	12	0.04	1989.00	17966.00	74100	20230803	-77.44	16710	20240412	0.06	21800	-23.30	20240111	16710	0.06	20240412	74100	-77.44	20230803	16710	0.06	20240412	0.35	N	462520	500	59 억		14177	N	N	42	N	00	N
105	20240412	091150	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16780	-150	5	-0.89	18807230	1117	14.22	16920	16930	16750	22000	11860	16930	16837.27	0.12	0	-104	17203	17066	16963	16826	16723	17050	16810	59	5070	500	10490	10	1	11855168	1989	8.44	0.93	12	0.01	1989.00	17966.00	74100	20230803	-77.35	16750	20240412	0.18	21800	-23.03	20240111	16750	0.18	20240412	74100	-77.35	20230803	16750	0.18	20240412	0.35	N	462520	500	59 억		14177	N	N	42	N	00	N
106	20240411	161145	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16930	-110	5	-0.65	132180080	7818	140.99	16930	17100	16860	22150	11930	17040	16907.15	0.12	0	-286	17213	17126	17023	16936	16833	17170	16980	59	5110	500	10560	10	1	11855168	2007	8.51	0.94	12	0.07	1989.00	17966.00	74100	20230803	-77.15	16860	20240411	0.42	21800	-22.34	20240111	16860	0.42	20240411	74100	-77.15	20230803	16860	0.42	20240411	0.37	N	462520	500	59 억		14408	N	N	42	N	00	N
107	20240411	151148	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16890	-150	5	-0.88	105004730	6209	111.97	16930	17100	16860	22150	11930	17040	16911.70	0.12	0	-235	17213	17126	17023	16936	16833	17170	16980	59	5110	500	10560	10	1	11855168	2002	8.49	0.94	12	0.05	1989.00	17966.00	74100	20230803	-77.21	16860	20240411	0.18	21800	-22.52	20240111	16860	0.18	20240411	74100	-77.21	20230803	16860	0.18	20240411	0.37	N	462520	500	59 억		14408	N	N	78	N	00	N
108	20240411	141145	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16880	-160	5	-0.94	87766490	5189	93.58	16930	17100	16860	22150	11930	17040	16913.95	0.12	0	-231	17213	17126	17023	16936	16833	17170	16980	59	5110	500	10560	10	1	11855168	2001	8.49	0.94	12	0.04	1989.00	17966.00	74100	20230803	-77.22	16860	20240411	0.12	21800	-22.57	20240111	16860	0.12	20240411	74100	-77.22	20230803	16860	0.12	20240411	0.37	N	462520	500	59 억		14408	N	N	78	N	00	N
109	20240411	131131	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16890	-150	5	-0.88	54429780	3214	57.96	16930	17100	16890	22150	11930	17040	16935.21	0.12	0	-207	17213	17126	17023	16936	16833	17170	16980	59	5110	500	10560	10	1	11855168	2002	8.49	0.94	12	0.03	1989.00	17966.00	74100	20230803	-77.21	16890	20240411	0.00	21800	-22.52	20240111	16890	0.00	20240411	74100	-77.21	20230803	16890	0.00	20240411	0.37	N	462520	500	59 억		14408	N	N	78	N	00	N
110	20240411	121147	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16920	-120	5	-0.70	24887650	1466	26.44	16930	17100	16910	22150	11930	17040	16976.57	0.12	0	-280	17213	17126	17023	16936	16833	17170	16980	59	5110	500	10560	10	1	11855168	2006	8.51	0.94	12	0.01	1989.00	17966.00	74100	20230803	-77.17	16910	20240411	0.06	21800	-22.39	20240111	16910	0.06	20240411	74100	-77.17	20230803	16910	0.06	20240411	0.37	N	462520	500	59 억		14408	N	N	78	N	00	N
111	20240411	111137	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	16940	-100	5	-0.59	17794380	1047	18.88	16930	17100	16910	22150	11930	17040	16995.59	0.12	0	-231	17213	17126	17023	16936	16833	17170	16980	59	5110	500	10560	10	1	11855168	2008	8.52	0.94	12	0.01	1989.00	17966.00	74100	20230803	-77.14	16910	20240411	0.18	21800	-22.29	20240111	16910	0.18	20240411	74100	-77.14	20230803	16910	0.18	20240411	0.37	N	462520	500	59 억		14408	N	N	78	N	00	N
112	20240411	101142	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17000	-40	5	-0.23	6959650	409	7.38	16930	17100	16910	22150	11930	17040	17016.26	0.12	0	-228	17213	17126	17023	16936	16833	17170	16980	59	5110	500	10560	10	1	11855168	2015	8.55	0.95	12	0.00	1989.00	17966.00	74100	20230803	-77.06	16910	20240411	0.53	21800	-22.02	20240111	16910	0.53	20240411	74100	-77.06	20230803	16910	0.53	20240411	0.37	N	462520	500	59 억		14408	N	N	78	N	00	N
113	20240411	091142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	16930	-110	5	-0.65	744920	44	0.79	16930	16930	16930	22150	11930	17040	16930.00	0.12	0	-5	17213	17126	17023	16936	16833	17170	16980	59	5110	500	10560	10	1	11855168	2007	8.51	0.94	12	0.00	1989.00	17966.00	74100	20230803	-77.15	16920	20240409	0.06	21800	-22.34	20240111	16920	0.06	20240409	74100	-77.15	20230803	16920	0.06	20240409	0.37	N	462520	500	59 억		14408	N	N	78	N	00	N
114	20240409	161125	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17040	20	2	0.12	94228240	5545	39.43	16920	17110	16920	22100	11920	17020	16993.35	0.12	0	-336	17726	17372	17166	16812	16606	17270	16710	59	5080	500	10550	10	1	11855168	2020	8.57	0.95	12	0.05	1989.00	17966.00	74100	20230803	-77.00	16920	20240409	0.71	21800	-21.83	20240111	16920	0.71	20240409	74100	-77.00	20230803	16920	0.71	20240409	0.37	N	462520	500	59 억		14680	N	N	78	N	00	N
115	20240409	151129	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	16950	-70	5	-0.41	77010880	4533	32.23	16920	17110	16920	22100	11920	17020	16988.94	0.12	0	-300	17726	17372	17166	16812	16606	17270	16710	59	5080	500	10550	10	1	11855168	2009	8.52	0.94	12	0.04	1989.00	17966.00	74100	20230803	-77.13	16920	20240409	0.18	21800	-22.25	20240111	16920	0.18	20240409	74100	-77.13	20230803	16920	0.18	20240409	0.37	N	462520	500	59 억		14680	N	N	0	N	00	N
116	20240409	141134	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	16950	-70	5	-0.41	69577290	4095	29.12	16920	17110	16920	22100	11920	17020	16990.79	0.12	0	-281	17726	17372	17166	16812	16606	17270	16710	59	5080	500	10550	10	1	11855168	2009	8.52	0.94	12	0.03	1989.00	17966.00	74100	20230803	-77.13	16920	20240409	0.18	21800	-22.25	20240111	16920	0.18	20240409	74100	-77.13	20230803	16920	0.18	20240409	0.37	N	462520	500	59 억		14680	N	N	0	N	00	N
117	20240409	131125	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	16950	-70	5	-0.41	65220820	3838	27.29	16920	17110	16920	22100	11920	17020	16993.44	0.12	0	-175	17726	17372	17166	16812	16606	17270	16710	59	5080	500	10550	10	1	11855168	2009	8.52	0.94	12	0.03	1989.00	17966.00	74100	20230803	-77.13	16920	20240409	0.18	21800	-22.25	20240111	16920	0.18	20240409	74100	-77.13	20230803	16920	0.18	20240409	0.37	N	462520	500	59 억		14680	N	N	0	N	00	N
118	20240409	121132	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	16960	-60	5	-0.35	53080780	3122	22.20	16920	17110	16920	22100	11920	17020	17002.17	0.12	0	-153	17726	17372	17166	16812	16606	17270	16710	59	5080	500	10550	10	1	11855168	2011	8.53	0.94	12	0.03	1989.00	17966.00	74100	20230803	-77.11	16920	20240409	0.24	21800	-22.20	20240111	16920	0.24	20240409	74100	-77.11	20230803	16920	0.24	20240409	0.37	N	462520	500	59 억		14680	N	N	0	N	00	N
119	20240409	111128	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	16960	-60	5	-0.35	41216940	2423	17.23	16920	17110	16920	22100	11920	17020	17010.71	0.12	0	-98	17726	17372	17166	16812	16606	17270	16710	59	5080	500	10550	10	1	11855168	2011	8.53	0.94	12	0.02	1989.00	17966.00	74100	20230803	-77.11	16920	20240409	0.24	21800	-22.20	20240111	16920	0.24	20240409	74100	-77.11	20230803	16920	0.24	20240409	0.37	N	462520	500	59 억		14680	N	N	0	N	00	N
120	20240409	101121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17030	10	2	0.06	30436700	1789	12.72	16920	17110	16920	22100	11920	17020	17013.25	0.12	0	56	17726	17372	17166	16812	16606	17270	16710	59	5080	500	10550	10	1	11855168	2019	8.56	0.95	12	0.02	1989.00	17966.00	74100	20230803	-77.02	16920	20240409	0.65	21800	-21.88	20240111	16920	0.65	20240409	74100	-77.02	20230803	16920	0.65	20240409	0.37	N	462520	500	59 억		14680	N	N	0	N	00	N
121	20240409	091145	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17000	-20	5	-0.12	8191580	483	3.43	16920	17000	16920	22100	11920	17020	16959.79	0.12	0	40	17726	17372	17166	16812	16606	17270	16710	59	5080	500	10550	10	1	11855168	2015	8.55	0.95	12	0.00	1989.00	17966.00	74100	20230803	-77.06	16920	20240409	0.47	21800	-22.02	20240111	16920	0.47	20240409	74100	-77.06	20230803	16920	0.47	20240409	0.37	N	462520	500	59 억		14680	N	N	0	N	00	N
122	20240408	161121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17020	-330	5	-1.90	237841560	13935	132.35	17350	17520	16960	22550	12150	17350	17068.02	0.14	0	-121	17730	17540	17400	17210	17070	17635	17305	59	5200	500	10750	10	1	11855168	2018	8.56	0.95	12	0.12	1989.00	17966.00	74100	20230803	-77.03	16960	20240408	0.35	21800	-21.93	20240111	16960	0.35	20240408	74100	-77.03	20230803	16960	0.35	20240408	0.36	N	462520	500	59 억		16326	N	N	43	N	00	N
123	20240408	151131	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17020	-330	5	-1.90	165640160	9687	92.00	17350	17520	17000	22550	12150	17350	17099.22	0.14	0	-92	17730	17540	17400	17210	17070	17635	17305	59	5200	500	10750	10	1	11855168	2018	8.56	0.95	12	0.08	1989.00	17966.00	74100	20230803	-77.03	17000	20240408	0.12	21800	-21.93	20240111	17000	0.12	20240408	74100	-77.03	20230803	17000	0.12	20240408	0.36	N	462520	500	59 억		16326	N	N	43	N	00	N
124	20240408	141129	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17100	-250	5	-1.44	120411040	7032	66.79	17350	17520	17010	22550	12150	17350	17123.30	0.14	0	-148	17730	17540	17400	17210	17070	17635	17305	59	5200	500	10750	10	1	11855168	2027	8.60	0.95	12	0.06	1989.00	17966.00	74100	20230803	-76.92	17010	20240408	0.53	21800	-21.56	20240111	17010	0.53	20240408	74100	-76.92	20230803	17010	0.53	20240408	0.36	N	462520	500	59 억		16326	N	N	43	N	00	N
125	20240408	131123	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17110	-240	5	-1.38	113136930	6606	62.74	17350	17520	17010	22550	12150	17350	17126.39	0.14	0	-232	17730	17540	17400	17210	17070	17635	17305	59	5200	500	10750	10	1	11855168	2028	8.60	0.95	12	0.06	1989.00	17966.00	74100	20230803	-76.91	17010	20240408	0.59	21800	-21.51	20240111	17010	0.59	20240408	74100	-76.91	20230803	17010	0.59	20240408	0.36	N	462520	500	59 억		16326	N	N	43	N	00	N
126	20240408	121132	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17110	-240	5	-1.38	100671570	5877	55.82	17350	17520	17010	22550	12150	17350	17129.75	0.14	0	-254	17730	17540	17400	17210	17070	17635	17305	59	5200	500	10750	10	1	11855168	2028	8.60	0.95	12	0.05	1989.00	17966.00	74100	20230803	-76.91	17010	20240408	0.59	21800	-21.51	20240111	17010	0.59	20240408	74100	-76.91	20230803	17010	0.59	20240408	0.36	N	462520	500	59 억		16326	N	N	43	N	00	N
127	20240408	111132	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17100	-250	5	-1.44	78330720	4568	43.38	17350	17520	17010	22550	12150	17350	17147.71	0.14	0	-404	17730	17540	17400	17210	17070	17635	17305	59	5200	500	10750	10	1	11855168	2027	8.60	0.95	12	0.04	1989.00	17966.00	74100	20230803	-76.92	17010	20240408	0.53	21800	-21.56	20240111	17010	0.53	20240408	74100	-76.92	20230803	17010	0.53	20240408	0.36	N	462520	500	59 억		16326	N	N	43	N	00	N
128	20240408	101117	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17040	-310	5	-1.79	64391820	3752	35.63	17350	17520	17010	22550	12150	17350	17162.00	0.14	0	-419	17730	17540	17400	17210	17070	17635	17305	59	5200	500	10750	10	1	11855168	2020	8.57	0.95	12	0.03	1989.00	17966.00	74100	20230803	-77.00	17010	20240408	0.18	21800	-21.83	20240111	17010	0.18	20240408	74100	-77.00	20230803	17010	0.18	20240408	0.36	N	462520	500	59 억		16326	N	N	43	N	00	N
129	20240408	091130	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	17230	-120	5	-0.69	17124440	991	9.41	17350	17520	17230	22550	12150	17350	17279.96	0.14	0	-536	17730	17540	17400	17210	17070	17635	17305	59	5200	500	10750	10	1	11855168	2043	8.66	0.96	12	0.01	1989.00	17966.00	74100	20230803	-76.75	17230	20240408	0.00	21800	-20.96	20240111	17230	0.00	20240408	74100	-76.75	20230803	17230	0.00	20240408	0.36	N	462520	500	59 억		16326	N	N	43	N	00	N
130	20240405	161124	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17350	-170	5	-0.97	177838820	10226	83.90	17260	17590	17260	22750	12270	17520	17390.85	0.13	0	347	17773	17646	17583	17456	17393	17615	17425	59	5230	500	10860	10	1	11855168	2057	8.72	0.97	12	0.09	1989.00	17966.00	74100	20230803	-76.59	17260	20240405	0.52	21800	-20.41	20240111	17260	0.52	20240405	74100	-76.59	20230803	17260	0.52	20240405	0.31	N	462520	500	59 억		15693	N	N	43	N	00	N
131	20240405	151121	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17300	-220	5	-1.26	173084900	9952	81.65	17260	17590	17260	22750	12270	17520	17391.97	0.13	0	362	17773	17646	17583	17456	17393	17615	17425	59	5230	500	10860	10	1	11855168	2051	8.70	0.96	12	0.08	1989.00	17966.00	74100	20230803	-76.65	17260	20240405	0.23	21800	-20.64	20240111	17260	0.23	20240405	74100	-76.65	20230803	17260	0.23	20240405	0.31	N	462520	500	59 억		15693	N	N	3	N	00	N
132	20240405	141117	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17380	-140	5	-0.80	133753430	7685	63.05	17260	17590	17260	22750	12270	17520	17404.48	0.13	0	197	17773	17646	17583	17456	17393	17615	17425	59	5230	500	10860	10	1	11855168	2060	8.74	0.97	12	0.06	1989.00	17966.00	74100	20230803	-76.55	17260	20240405	0.70	21800	-20.28	20240111	17260	0.70	20240405	74100	-76.55	20230803	17260	0.70	20240405	0.31	N	462520	500	59 억		15693	N	N	3	N	00	N
133	20240405	131114	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17370	-150	5	-0.86	103425340	5942	48.75	17260	17590	17260	22750	12270	17520	17405.81	0.13	0	240	17773	17646	17583	17456	17393	17615	17425	59	5230	500	10860	10	1	11855168	2059	8.73	0.97	12	0.05	1989.00	17966.00	74100	20230803	-76.56	17260	20240405	0.64	21800	-20.32	20240111	17260	0.64	20240405	74100	-76.56	20230803	17260	0.64	20240405	0.31	N	462520	500	59 억		15693	N	N	3	N	00	N
134	20240405	121117	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17460	-60	5	-0.34	96966570	5571	45.71	17260	17590	17260	22750	12270	17520	17405.60	0.13	0	313	17773	17646	17583	17456	17393	17615	17425	59	5230	500	10860	10	1	11855168	2070	8.78	0.97	12	0.05	1989.00	17966.00	74100	20230803	-76.44	17260	20240405	1.16	21800	-19.91	20240111	17260	1.16	20240405	74100	-76.44	20230803	17260	1.16	20240405	0.31	N	462520	500	59 억		15693	N	N	3	N	00	N
135	20240405	111128	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17400	-120	5	-0.68	85383280	4905	40.24	17260	17590	17260	22750	12270	17520	17407.40	0.13	0	332	17773	17646	17583	17456	17393	17615	17425	59	5230	500	10860	10	1	11855168	2063	8.75	0.97	12	0.04	1989.00	17966.00	74100	20230803	-76.52	17260	20240405	0.81	21800	-20.18	20240111	17260	0.81	20240405	74100	-76.52	20230803	17260	0.81	20240405	0.31	N	462520	500	59 억		15693	N	N	3	N	00	N
136	20240405	100946	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17440	-80	5	-0.46	51624320	2973	24.39	17260	17520	17260	22750	12270	17520	17364.39	0.13	0	753	17773	17646	17583	17456	17393	17615	17425	59	5230	500	10860	10	1	11855168	2068	8.77	0.97	12	0.03	1989.00	17966.00	74100	20230803	-76.46	17260	20240405	1.04	21800	-20.00	20240111	17260	1.04	20240405	74100	-76.46	20230803	17260	1.04	20240405	0.31	N	462520	500	59 억		15693	N	N	3	N	00	N
137	20240405	091106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17330	-190	5	-1.08	20400080	1180	9.68	17260	17500	17260	22750	12270	17520	17288.20	0.13	0	206	17773	17646	17583	17456	17393	17615	17425	59	5230	500	10860	10	1	11855168	2055	8.71	0.96	12	0.01	1989.00	17966.00	74100	20230803	-76.61	17260	20240405	0.41	21800	-20.50	20240111	17260	0.41	20240405	74100	-76.61	20230803	17260	0.41	20240405	0.31	N	462520	500	59 억		15693	N	N	3	N	00	N
138	20240404	161101	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17520	-180	5	-1.02	212568970	12078	52.13	17700	17710	17520	23000	12390	17700	17600.76	0.15	0	-2001	18000	17850	17740	17590	17480	17795	17535	59	5300	500	10970	10	1	11855168	2077	8.81	0.98	12	0.10	1989.00	17966.00	74100	20230803	-76.36	17520	20240404	0.00	21800	-19.63	20240111	17520	0.00	20240404	74100	-76.36	20230803	17520	0.00	20240404	0.25	N	462520	500	59 억		17771	N	N	3	N	00	N
139	20240404	151100	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17590	-110	5	-0.62	191149240	10856	46.86	17700	17710	17550	23000	12390	17700	17607.70	0.15	0	-1994	18000	17850	17740	17590	17480	17795	17535	59	5300	500	10970	10	1	11855168	2085	8.84	0.98	12	0.09	1989.00	17966.00	74100	20230803	-76.26	17550	20240404	0.23	21800	-19.31	20240111	17550	0.23	20240404	74100	-76.26	20230803	17550	0.23	20240404	0.25	N	462520	500	59 억		17771	N	N	23	N	00	N
140	20240404	141110	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17580	-120	5	-0.68	151951420	8625	37.23	17700	17710	17580	23000	12390	17700	17617.56	0.15	0	-1776	18000	17850	17740	17590	17480	17795	17535	59	5300	500	10970	10	1	11855168	2084	8.84	0.98	12	0.07	1989.00	17966.00	74100	20230803	-76.28	17580	20240404	0.00	21800	-19.36	20240111	17580	0.00	20240404	74100	-76.28	20230803	17580	0.00	20240404	0.25	N	462520	500	59 억		17771	N	N	23	N	00	N
141	20240404	131055	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17600	-100	5	-0.56	118820850	6741	29.10	17700	17710	17580	23000	12390	17700	17626.59	0.15	0	-1210	18000	17850	17740	17590	17480	17795	17535	59	5300	500	10970	10	1	11855168	2087	8.85	0.98	12	0.06	1989.00	17966.00	74100	20230803	-76.25	17580	20240404	0.11	21800	-19.27	20240111	17580	0.11	20240404	74100	-76.25	20230803	17580	0.11	20240404	0.25	N	462520	500	59 억		17771	N	N	23	N	00	N
142	20240404	121100	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17590	-110	5	-0.62	108234560	6140	26.50	17700	17710	17580	23000	12390	17700	17627.78	0.15	0	-1160	18000	17850	17740	17590	17480	17795	17535	59	5300	500	10970	10	1	11855168	2085	8.84	0.98	12	0.05	1989.00	17966.00	74100	20230803	-76.26	17580	20240404	0.06	21800	-19.31	20240111	17580	0.06	20240404	74100	-76.26	20230803	17580	0.06	20240404	0.25	N	462520	500	59 억		17771	N	N	23	N	00	N
143	20240404	111103	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17590	-110	5	-0.62	94349690	5351	23.10	17700	17710	17580	23000	12390	17700	17632.16	0.15	0	-1118	18000	17850	17740	17590	17480	17795	17535	59	5300	500	10970	10	1	11855168	2085	8.84	0.98	12	0.05	1989.00	17966.00	74100	20230803	-76.26	17580	20240404	0.06	21800	-19.31	20240111	17580	0.06	20240404	74100	-76.26	20230803	17580	0.06	20240404	0.25	N	462520	500	59 억		17771	N	N	23	N	00	N
144	20240404	101059	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17630	-70	5	-0.40	54301770	3076	13.28	17700	17710	17610	23000	12390	17700	17653.37	0.15	0	-246	18000	17850	17740	17590	17480	17795	17535	59	5300	500	10970	10	1	11855168	2090	8.86	0.98	12	0.03	1989.00	17966.00	74100	20230803	-76.21	17610	20240404	0.11	21800	-19.13	20240111	17610	0.11	20240404	74100	-76.21	20230803	17610	0.11	20240404	0.25	N	462520	500	59 억		17771	N	N	23	N	00	N
145	20240404	091102	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17680	-20	5	-0.11	10211750	577	2.49	17700	17710	17670	23000	12390	17700	17698.01	0.15	0	43	18000	17850	17740	17590	17480	17795	17535	59	5300	500	10970	10	1	11855168	2096	8.89	0.98	12	0.00	1989.00	17966.00	74100	20230803	-76.14	17630	20240403	0.28	21800	-18.90	20240111	17630	0.28	20240403	74100	-76.14	20230803	17630	0.28	20240403	0.25	N	462520	500	59 억		17771	N	N	23	N	00	N
146	20240403	161059	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17700	-250	5	-1.39	408726560	23085	117.25	17880	17890	17630	23300	12570	17950	17705.29	0.18	0	-3280	18196	18072	17926	17802	17656	18000	17730	59	5350	500	11120	10	1	11855168	2098	8.90	0.99	12	0.19	1989.00	17966.00	74100	20230803	-76.11	17630	20240403	0.40	21800	-18.81	20240111	17630	0.40	20240403	74100	-76.11	20230803	17630	0.40	20240403	0.25	N	462520	500	59 억		21092	N	N	23	N	00	N
147	20240403	151101	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17670	-280	5	-1.56	398358060	22498	114.27	17880	17890	17630	23300	12570	17950	17706.38	0.18	0	-3158	18196	18072	17926	17802	17656	18000	17730	59	5350	500	11120	10	1	11855168	2095	8.88	0.98	12	0.19	1989.00	17966.00	74100	20230803	-76.15	17630	20240403	0.23	21800	-18.94	20240111	17630	0.23	20240403	74100	-76.15	20230803	17630	0.23	20240403	0.25	N	462520	500	59 억		21092	N	N	27	N	00	N
148	20240403	141047	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17690	-260	5	-1.45	316372210	17858	90.70	17880	17890	17630	23300	12570	17950	17715.99	0.18	0	-3062	18196	18072	17926	17802	17656	18000	17730	59	5350	500	11120	10	1	11855168	2097	8.89	0.98	12	0.15	1989.00	17966.00	74100	20230803	-76.13	17630	20240403	0.34	21800	-18.85	20240111	17630	0.34	20240403	74100	-76.13	20230803	17630	0.34	20240403	0.25	N	462520	500	59 억		21092	N	N	27	N	00	N
149	20240403	131055	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17740	-210	5	-1.17	182355040	10278	52.20	17880	17890	17680	23300	12570	17950	17742.27	0.18	0	-2381	18196	18072	17926	17802	17656	18000	17730	59	5350	500	11120	10	1	11855168	2103	8.92	0.99	12	0.09	1989.00	17966.00	74100	20230803	-76.06	17680	20240403	0.34	21800	-18.62	20240111	17680	0.34	20240403	74100	-76.06	20230803	17680	0.34	20240403	0.25	N	462520	500	59 억		21092	N	N	27	N	00	N
150	20240403	121049	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17740	-210	5	-1.17	147451170	8309	42.20	17880	17890	17680	23300	12570	17950	17745.96	0.18	0	-2000	18196	18072	17926	17802	17656	18000	17730	59	5350	500	11120	10	1	11855168	2103	8.92	0.99	12	0.07	1989.00	17966.00	74100	20230803	-76.06	17680	20240403	0.34	21800	-18.62	20240111	17680	0.34	20240403	74100	-76.06	20230803	17680	0.34	20240403	0.25	N	462520	500	59 억		21092	N	N	27	N	00	N
151	20240403	111055	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17770	-180	5	-1.00	107431410	6049	30.72	17880	17890	17700	23300	12570	17950	17760.19	0.18	0	-730	18196	18072	17926	17802	17656	18000	17730	59	5350	500	11120	10	1	11855168	2107	8.93	0.99	12	0.05	1989.00	17966.00	74100	20230803	-76.02	17700	20240403	0.40	21800	-18.49	20240111	17700	0.40	20240403	74100	-76.02	20230803	17700	0.40	20240403	0.25	N	462520	500	59 억		21092	N	N	27	N	00	N
152	20240403	101054	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17790	-160	5	-0.89	57868110	3259	16.55	17880	17890	17700	23300	12570	17950	17756.40	0.18	0	-574	18196	18072	17926	17802	17656	18000	17730	59	5350	500	11120	10	1	11855168	2109	8.94	0.99	12	0.03	1989.00	17966.00	74100	20230803	-75.99	17700	20240403	0.51	21800	-18.39	20240111	17700	0.51	20240403	74100	-75.99	20230803	17700	0.51	20240403	0.25	N	462520	500	59 억		21092	N	N	27	N	00	N
153	20240403	091056	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17810	-140	5	-0.78	10289880	577	2.93	17880	17880	17800	23300	12570	17950	17833.41	0.18	0	-315	18196	18072	17926	17802	17656	18000	17730	59	5350	500	11120	10	1	11855168	2111	8.95	0.99	12	0.00	1989.00	17966.00	74100	20230803	-75.96	17780	20240402	0.17	21800	-18.30	20240111	17780	0.17	20240402	74100	-75.96	20230803	17780	0.17	20240402	0.25	N	462520	500	59 억		21092	N	N	27	N	00	N
154	20240402	161041	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17950	-40	5	-0.22	352555290	19689	312.47	17990	18050	17780	23350	12600	17990	17906.20	0.20	0	-1288	18210	18100	17950	17840	17690	18155	17895	59	5360	500	11150	10	1	11855168	2128	9.02	1.00	12	0.17	1989.00	17966.00	74100	20230803	-75.78	17780	20240402	0.96	21800	-17.66	20240111	17780	0.96	20240402	74100	-75.78	20230803	17780	0.96	20240402	0.24	N	462520	500	59 억		23560	N	N	27	N	00	N
155	20240402	151048	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17800	-190	5	-1.06	332860010	18586	294.97	17990	18050	17800	23350	12600	17990	17909.18	0.20	0	-1357	18210	18100	17950	17840	17690	18155	17895	59	5360	500	11150	10	1	11855168	2110	8.95	0.99	12	0.16	1989.00	17966.00	74100	20230803	-75.98	17800	20240402	0.00	21800	-18.35	20240111	17800	0.00	20240402	74100	-75.98	20230803	17800	0.00	20240402	0.24	N	462520	500	59 억		23560	N	N	0	N	00	N
156	20240402	141051	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17850	-140	5	-0.78	267302090	14908	236.60	17990	18050	17850	23350	12600	17990	17930.11	0.20	0	-845	18210	18100	17950	17840	17690	18155	17895	59	5360	500	11150	10	1	11855168	2116	8.97	0.99	12	0.13	1989.00	17966.00	74100	20230803	-75.91	17800	20240401	0.28	21800	-18.12	20240111	17800	0.28	20240401	74100	-75.91	20230803	17800	0.28	20240401	0.24	N	462520	500	59 억		23560	N	N	0	N	00	N
157	20240402	131034	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17990	0	3	0.00	164292520	9149	145.20	17990	18050	17910	23350	12600	17990	17957.43	0.20	0	-849	18210	18100	17950	17840	17690	18155	17895	59	5360	500	11150	10	1	11855168	2133	9.04	1.00	12	0.08	1989.00	17966.00	74100	20230803	-75.72	17800	20240401	1.07	21800	-17.48	20240111	17800	1.07	20240401	74100	-75.72	20230803	17800	1.07	20240401	0.24	N	462520	500	59 억		23560	N	N	0	N	00	N
158	20240402	121035	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17920	-70	5	-0.39	147997830	8240	130.77	17990	18050	17910	23350	12600	17990	17960.90	0.20	0	-807	18210	18100	17950	17840	17690	18155	17895	59	5360	500	11150	10	1	11855168	2124	9.01	1.00	12	0.07	1989.00	17966.00	74100	20230803	-75.82	17800	20240401	0.67	21800	-17.80	20240111	17800	0.67	20240401	74100	-75.82	20230803	17800	0.67	20240401	0.24	N	462520	500	59 억		23560	N	N	0	N	00	N
159	20240402	111035	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17910	-80	5	-0.44	128864000	7172	113.82	17990	18050	17910	23350	12600	17990	17967.65	0.20	0	-896	18210	18100	17950	17840	17690	18155	17895	59	5360	500	11150	10	1	11855168	2123	9.00	1.00	12	0.06	1989.00	17966.00	74100	20230803	-75.83	17800	20240401	0.62	21800	-17.84	20240111	17800	0.62	20240401	74100	-75.83	20230803	17800	0.62	20240401	0.24	N	462520	500	59 억		23560	N	N	0	N	00	N
160	20240402	101039	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17920	-70	5	-0.39	96295500	5356	85.00	17990	18050	17920	23350	12600	17990	17979.00	0.20	0	-874	18210	18100	17950	17840	17690	18155	17895	59	5360	500	11150	10	1	11855168	2124	9.01	1.00	12	0.05	1989.00	17966.00	74100	20230803	-75.82	17800	20240401	0.67	21800	-17.80	20240111	17800	0.67	20240401	74100	-75.82	20230803	17800	0.67	20240401	0.24	N	462520	500	59 억		23560	N	N	0	N	00	N
161	20240402	091035	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18040	50	2	0.28	629960	35	0.56	17990	18050	17990	23350	12600	17990	17998.86	0.20	0	-3	18210	18100	17950	17840	17690	18155	17895	59	5360	500	11150	10	1	11855168	2139	9.07	1.00	12	0.00	1989.00	17966.00	74100	20230803	-75.65	17800	20240401	1.35	21800	-17.25	20240111	17800	1.35	20240401	74100	-75.65	20230803	17800	1.35	20240401	0.24	N	462520	500	59 억		23560	N	N	0	N	00	N
162	20240401	161034	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17990	30	2	0.17	100268720	5573	43.90	17910	18060	17800	23300	12580	17960	17991.88	0.19	0	1023	18200	18080	17980	17860	17760	18030	17810	59	5340	500	11130	10	1	11855168	2133	9.04	1.00	12	0.05	1989.00	17966.00	74100	20230803	-75.72	17800	20240401	1.07	21800	-17.48	20240111	17800	1.07	20240401	74100	-75.72	20230803	17800	1.07	20240401	0.23	N	462520	500	59 억		22554	N	N	0	N	00	N
163	20240401	151040	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17990	30	2	0.17	93218450	5181	40.81	17910	18060	17800	23300	12580	17960	17992.37	0.19	0	1008	18200	18080	17980	17860	17760	18030	17810	59	5340	500	11130	10	1	11855168	2133	9.04	1.00	12	0.04	1989.00	17966.00	74100	20230803	-75.72	17800	20240401	1.07	21800	-17.48	20240111	17800	1.07	20240401	74100	-75.72	20230803	17800	1.07	20240401	0.23	N	462520	500	59 억		22554	N	N	0	N	00	N
164	20240401	141032	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18000	40	2	0.22	83715290	4653	36.65	17910	18060	17800	23300	12580	17960	17991.68	0.19	0	867	18200	18080	17980	17860	17760	18030	17810	59	5340	500	11130	10	1	11855168	2134	9.05	1.00	12	0.04	1989.00	17966.00	74100	20230803	-75.71	17800	20240401	1.12	21800	-17.43	20240111	17800	1.12	20240401	74100	-75.71	20230803	17800	1.12	20240401	0.23	N	462520	500	59 억		22554	N	N	0	N	00	N
165	20240401	131028	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17990	30	2	0.17	69209570	3847	30.30	17910	18060	17800	23300	12580	17960	17990.53	0.19	0	697	18200	18080	17980	17860	17760	18030	17810	59	5340	500	11130	10	1	11855168	2133	9.04	1.00	12	0.03	1989.00	17966.00	74100	20230803	-75.72	17800	20240401	1.07	21800	-17.48	20240111	17800	1.07	20240401	74100	-75.72	20230803	17800	1.07	20240401	0.23	N	462520	500	59 억		22554	N	N	0	N	00	N
166	20240401	121035	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18050	90	2	0.50	55315920	3075	24.22	17910	18060	17800	23300	12580	17960	17988.92	0.19	0	520	18200	18080	17980	17860	17760	18030	17810	59	5340	500	11130	10	1	11855168	2140	9.07	1.00	12	0.03	1989.00	17966.00	74100	20230803	-75.64	17800	20240401	1.40	21800	-17.20	20240111	17800	1.40	20240401	74100	-75.64	20230803	17800	1.40	20240401	0.23	N	462520	500	59 억		22554	N	N	0	N	00	N
167	20240401	111033	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18040	80	2	0.45	42145290	2345	18.47	17910	18060	17800	23300	12580	17960	17972.41	0.19	0	18	18200	18080	17980	17860	17760	18030	17810	59	5340	500	11130	10	1	11855168	2139	9.07	1.00	12	0.02	1989.00	17966.00	74100	20230803	-75.65	17800	20240401	1.35	21800	-17.25	20240111	17800	1.35	20240401	74100	-75.65	20230803	17800	1.35	20240401	0.23	N	462520	500	59 억		22554	N	N	0	N	00	N
168	20240401	101030	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17990	30	2	0.17	20634590	1152	9.07	17910	18060	17800	23300	12580	17960	17911.97	0.19	0	-25	18200	18080	17980	17860	17760	18030	17810	59	5340	500	11130	10	1	11855168	2133	9.04	1.00	12	0.01	1989.00	17966.00	74100	20230803	-75.72	17800	20240401	1.07	21800	-17.48	20240111	17800	1.07	20240401	74100	-75.72	20230803	17800	1.07	20240401	0.23	N	462520	500	59 억		22554	N	N	0	N	00	N
169	20240401	091030	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17800	-160	5	-0.89	11680690	653	5.14	17910	18060	17800	23300	12580	17960	17887.73	0.19	0	-17	18200	18080	17980	17860	17760	18030	17810	59	5340	500	11130	10	1	11855168	2110	8.95	0.99	12	0.01	1989.00	17966.00	74100	20230803	-75.98	17800	20240401	0.00	21800	-18.35	20240111	17800	0.00	20240401	74100	-75.98	20230803	17800	0.00	20240401	0.23	N	462520	500	59 억		22554	N	N	0	N	00	N