KissMeData/047400/price/prices-20240301.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2655	-30	5	-1.12	809534525	303509	84.98	2690	2710	2650	3490	1880	2685	2667.25	0.85	-18123	2841	2762	2721	2642	2601	2742	2622	210	805	500	1660	5	1	42000000	1115	-6.17	1.75	12	0.72	-430.00	1517.00	7890	20230504	-66.35	2460	20231031	7.93	3675	-27.76	20240123	2650	0.19	20240329	7890	-66.35	20230504	2460	7.93	20231031	1.09	N	047400	500	210 억	355378	N	N	16	N	N
3	20240329	150511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2665	-20	5	-0.74	764597065	286581	80.24	2690	2710	2655	3490	1880	2685	2668.00	0.85	-16246	2841	2762	2721	2642	2601	2742	2622	210	805	500	1660	5	1	42000000	1119	-6.20	1.76	12	0.68	-430.00	1517.00	7890	20230504	-66.22	2460	20231031	8.33	3675	-27.48	20240123	2655	0.38	20240329	7890	-66.22	20230504	2460	8.33	20231031	1.09	N	047400	500	210 억	355378	N	N	16	N	N
4	20240329	140504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2665	-20	5	-0.74	571753060	214050	59.93	2690	2710	2660	3490	1880	2685	2671.12	0.85	-8391	2841	2762	2721	2642	2601	2742	2622	210	805	500	1660	5	1	42000000	1119	-6.20	1.76	12	0.51	-430.00	1517.00	7890	20230504	-66.22	2460	20231031	8.33	3675	-27.48	20240123	2660	0.19	20240329	7890	-66.22	20230504	2460	8.33	20231031	1.09	N	047400	500	210 억	355378	N	N	16	N	N
5	20240329	130501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2665	-20	5	-0.74	522101190	195421	54.72	2690	2710	2660	3490	1880	2685	2671.67	0.85	-7696	2841	2762	2721	2642	2601	2742	2622	210	805	500	1660	5	1	42000000	1119	-6.20	1.76	12	0.47	-430.00	1517.00	7890	20230504	-66.22	2460	20231031	8.33	3675	-27.48	20240123	2660	0.19	20240329	7890	-66.22	20230504	2460	8.33	20231031	1.09	N	047400	500	210 억	355378	N	N	16	N	N
6	20240329	120506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2675	-10	5	-0.37	318892785	119208	33.38	2690	2710	2660	3490	1880	2685	2675.10	0.85	-7770	2841	2762	2721	2642	2601	2742	2622	210	805	500	1660	5	1	42000000	1124	-6.22	1.76	12	0.28	-430.00	1517.00	7890	20230504	-66.10	2460	20231031	8.74	3675	-27.21	20240123	2660	0.56	20240329	7890	-66.10	20230504	2460	8.74	20231031	1.09	N	047400	500	210 억	355378	N	N	16	N	N
7	20240329	110458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2670	-15	5	-0.56	247591380	92541	25.91	2690	2710	2660	3490	1880	2685	2675.48	0.85	-5305	2841	2762	2721	2642	2601	2742	2622	210	805	500	1660	5	1	42000000	1121	-6.21	1.76	12	0.22	-430.00	1517.00	7890	20230504	-66.16	2460	20231031	8.54	3675	-27.35	20240123	2660	0.38	20240329	7890	-66.16	20230504	2460	8.54	20231031	1.09	N	047400	500	210 억	355378	N	N	16	N	N
8	20240329	100501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2680	-5	5	-0.19	209804895	78400	21.95	2690	2710	2660	3490	1880	2685	2676.08	0.85	-965	2841	2762	2721	2642	2601	2742	2622	210	805	500	1660	5	1	42000000	1126	-6.23	1.77	12	0.19	-430.00	1517.00	7890	20230504	-66.03	2460	20231031	8.94	3675	-27.07	20240123	2660	0.75	20240329	7890	-66.03	20230504	2460	8.94	20231031	1.09	N	047400	500	210 억	355378	N	N	16	N	N
9	20240329	090458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2700	15	2	0.56	19988990	7414	2.08	2690	2710	2690	3490	1880	2685	2696.11	0.85	-2435	2841	2762	2721	2642	2601	2742	2622	210	805	500	1660	5	1	42000000	1134	-6.28	1.78	12	0.02	-430.00	1517.00	7890	20230504	-65.78	2460	20231031	9.76	3675	-26.53	20240123	2680	0.75	20240328	7890	-65.78	20230504	2460	9.76	20231031	1.09	N	047400	500	210 억	355378	N	N	16	N	N
10	20240328	160503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2685	-80	5	-2.89	971716940	356416	178.24	2790	2800	2680	3590	1940	2765	2726.36	1.14	-122201	2845	2805	2785	2745	2725	2795	2735	210	825	500	1710	5	1	42000000	1128	-6.24	1.77	12	0.85	-430.00	1517.00	7890	20230504	-65.97	2460	20231031	9.15	3675	-26.94	20240123	2680	0.19	20240328	7890	-65.97	20230504	2460	9.15	20231031	1.12	N	047400	500	210 억	479285	N	N	16	N	N
11	20240328	150504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2695	-70	5	-2.53	891575395	326593	163.33	2790	2800	2685	3590	1940	2765	2729.93	1.14	-113082	2845	2805	2785	2745	2725	2795	2735	210	825	500	1710	5	1	42000000	1132	-6.27	1.78	12	0.78	-430.00	1517.00	7890	20230504	-65.84	2460	20231031	9.55	3675	-26.67	20240123	2685	0.37	20240328	7890	-65.84	20230504	2460	9.55	20231031	1.12	N	047400	500	210 억	479285	N	N	7	N	N
12	20240328	140457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2715	-50	5	-1.81	645624465	235569	117.81	2790	2800	2710	3590	1940	2765	2740.70	1.14	-91055	2845	2805	2785	2745	2725	2795	2735	210	825	500	1710	5	1	42000000	1140	-6.31	1.79	12	0.56	-430.00	1517.00	7890	20230504	-65.59	2460	20231031	10.37	3675	-26.12	20240123	2710	0.18	20240328	7890	-65.59	20230504	2460	10.37	20231031	1.12	N	047400	500	210 억	479285	N	N	7	N	N
13	20240328	130455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2720	-45	5	-1.63	558476430	203507	101.77	2790	2800	2710	3590	1940	2765	2744.26	1.14	-74343	2845	2805	2785	2745	2725	2795	2735	210	825	500	1710	5	1	42000000	1142	-6.33	1.79	12	0.48	-430.00	1517.00	7890	20230504	-65.53	2460	20231031	10.57	3675	-25.99	20240123	2710	0.37	20240328	7890	-65.53	20230504	2460	10.57	20231031	1.12	N	047400	500	210 억	479285	N	N	7	N	N
14	20240328	120500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	-25	5	-0.90	344580350	125082	62.55	2790	2800	2740	3590	1940	2765	2754.84	1.14	-12390	2845	2805	2785	2745	2725	2795	2735	210	825	500	1710	5	1	42000000	1151	-6.37	1.81	12	0.30	-430.00	1517.00	7890	20230504	-65.27	2460	20231031	11.38	3675	-25.44	20240123	2720	0.74	20240320	7890	-65.27	20230504	2460	11.38	20231031	1.12	N	047400	500	210 억	479285	N	N	7	N	N
15	20240328	110459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	-15	5	-0.54	281772955	102182	51.10	2790	2800	2740	3590	1940	2765	2757.56	1.14	-914	2845	2805	2785	2745	2725	2795	2735	210	825	500	1710	5	1	42000000	1155	-6.40	1.81	12	0.24	-430.00	1517.00	7890	20230504	-65.15	2460	20231031	11.79	3675	-25.17	20240123	2720	1.10	20240320	7890	-65.15	20230504	2460	11.79	20231031	1.12	N	047400	500	210 억	479285	N	N	7	N	N
16	20240328	100458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	-10	5	-0.36	192609035	69717	34.87	2790	2800	2740	3590	1940	2765	2762.73	1.14	2527	2845	2805	2785	2745	2725	2795	2735	210	825	500	1710	5	1	42000000	1157	-6.41	1.82	12	0.17	-430.00	1517.00	7890	20230504	-65.08	2460	20231031	11.99	3675	-25.03	20240123	2720	1.29	20240320	7890	-65.08	20230504	2460	11.99	20231031	1.12	N	047400	500	210 억	479285	N	N	7	N	N
17	20240328	090507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	15	2	0.54	25325605	9081	4.54	2790	2800	2780	3590	1940	2765	2788.86	1.14	-4362	2845	2805	2785	2745	2725	2795	2735	210	825	500	1710	5	1	42000000	1168	-6.47	1.83	12	0.02	-430.00	1517.00	7890	20230504	-64.77	2460	20231031	13.01	3675	-24.35	20240123	2720	2.21	20240320	7890	-64.77	20230504	2460	13.01	20231031	1.12	N	047400	500	210 억	479285	N	N	7	N	N
18	20240327	160505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	-60	5	-2.12	553109025	198583	109.37	2825	2825	2765	3670	1980	2825	2785.41	1.29	-61185	2858	2841	2818	2801	2778	2850	2810	210	845	500	1750	5	1	42000000	1161	-553.00	1.39	12	0.47	-5.00	1996.00	7890	20230504	-64.96	2460	20231031	12.40	3675	-24.76	20240123	2720	1.65	20240320	7890	-64.96	20230504	2460	12.40	20231031	1.15	N	047400	500	210 억	540383	N	N	7	N	N
19	20240327	150506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-50	5	-1.77	494049070	177257	97.63	2825	2825	2765	3670	1980	2825	2787.19	1.29	-54474	2858	2841	2818	2801	2778	2850	2810	210	845	500	1750	5	1	42000000	1166	-555.00	1.39	12	0.42	-5.00	1996.00	7890	20230504	-64.83	2460	20231031	12.80	3675	-24.49	20240123	2720	2.02	20240320	7890	-64.83	20230504	2460	12.80	20231031	1.15	N	047400	500	210 억	540383	N	N	8	N	N
20	20240327	140508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-55	5	-1.95	423373300	151730	83.57	2825	2825	2770	3670	1980	2825	2790.31	1.29	-47777	2858	2841	2818	2801	2778	2850	2810	210	845	500	1750	5	1	42000000	1163	-554.00	1.39	12	0.36	-5.00	1996.00	7890	20230504	-64.89	2460	20231031	12.60	3675	-24.63	20240123	2720	1.84	20240320	7890	-64.89	20230504	2460	12.60	20231031	1.15	N	047400	500	210 억	540383	N	N	8	N	N
21	20240327	130506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-50	5	-1.77	378004425	135393	74.57	2825	2825	2770	3670	1980	2825	2791.90	1.29	-37189	2858	2841	2818	2801	2778	2850	2810	210	845	500	1750	5	1	42000000	1166	-555.00	1.39	12	0.32	-5.00	1996.00	7890	20230504	-64.83	2460	20231031	12.80	3675	-24.49	20240123	2720	2.02	20240320	7890	-64.83	20230504	2460	12.80	20231031	1.15	N	047400	500	210 억	540383	N	N	8	N	N
22	20240327	120507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-45	5	-1.59	287628100	102819	56.63	2825	2825	2775	3670	1980	2825	2797.42	1.29	-21376	2858	2841	2818	2801	2778	2850	2810	210	845	500	1750	5	1	42000000	1168	-556.00	1.39	12	0.24	-5.00	1996.00	7890	20230504	-64.77	2460	20231031	13.01	3675	-24.35	20240123	2720	2.21	20240320	7890	-64.77	20230504	2460	13.01	20231031	1.15	N	047400	500	210 억	540383	N	N	8	N	N
23	20240327	110505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-35	5	-1.24	191076780	68136	37.53	2825	2825	2785	3670	1980	2825	2804.34	1.29	-11060	2858	2841	2818	2801	2778	2850	2810	210	845	500	1750	5	1	42000000	1172	-558.00	1.40	12	0.16	-5.00	1996.00	7890	20230504	-64.64	2460	20231031	13.41	3675	-24.08	20240123	2720	2.57	20240320	7890	-64.64	20230504	2460	13.41	20231031	1.15	N	047400	500	210 억	540383	N	N	8	N	N
24	20240327	100501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	-15	5	-0.53	97974130	34850	19.19	2825	2825	2800	3670	1980	2825	2811.31	1.29	-3272	2858	2841	2818	2801	2778	2850	2810	210	845	500	1750	5	1	42000000	1180	-562.00	1.41	12	0.08	-5.00	1996.00	7890	20230504	-64.39	2460	20231031	14.23	3675	-23.54	20240123	2720	3.31	20240320	7890	-64.39	20230504	2460	14.23	20231031	1.15	N	047400	500	210 억	540383	N	N	8	N	N
25	20240327	090507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	-15	5	-0.53	23711010	8416	4.64	2825	2825	2805	3670	1980	2825	2817.36	1.29	-2864	2858	2841	2818	2801	2778	2850	2810	210	845	500	1750	5	1	42000000	1180	-562.00	1.41	12	0.02	-5.00	1996.00	7890	20230504	-64.39	2460	20231031	14.23	3675	-23.54	20240123	2720	3.31	20240320	7890	-64.39	20230504	2460	14.23	20231031	1.15	N	047400	500	210 억	540383	N	N	8	N	N
26	20240326	160424	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	25	2	0.89	486748915	172755	71.94	2810	2835	2795	3640	1960	2800	2817.55	1.23	33244	2873	2836	2793	2756	2713	2815	2735	210	840	500	1730	5	1	42000000	1187	-565.00	1.42	12	0.41	-5.00	1996.00	7890	20230504	-64.20	2460	20231031	14.84	3675	-23.13	20240123	2720	3.86	20240320	7890	-64.20	20230504	2460	14.84	20231031	1.14	N	047400	500	210 억	514734	N	N	8	N	N
27	20240326	150500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	20	2	0.71	447250660	158764	66.11	2810	2835	2795	3640	1960	2800	2817.08	1.23	30959	2873	2836	2793	2756	2713	2815	2735	210	840	500	1730	5	1	42000000	1184	-564.00	1.41	12	0.38	-5.00	1996.00	7890	20230504	-64.26	2460	20231031	14.63	3675	-23.27	20240123	2720	3.68	20240320	7890	-64.26	20230504	2460	14.63	20231031	1.14	N	047400	500	210 억	514734	N	N	66	N	N
28	20240326	140457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	20	2	0.71	429048265	152313	63.42	2810	2835	2795	3640	1960	2800	2816.89	1.23	30958	2873	2836	2793	2756	2713	2815	2735	210	840	500	1730	5	1	42000000	1184	-564.00	1.41	12	0.36	-5.00	1996.00	7890	20230504	-64.26	2460	20231031	14.63	3675	-23.27	20240123	2720	3.68	20240320	7890	-64.26	20230504	2460	14.63	20231031	1.14	N	047400	500	210 억	514734	N	N	66	N	N
29	20240326	130455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	25	2	0.89	368882615	131001	54.55	2810	2835	2795	3640	1960	2800	2815.88	1.23	26333	2873	2836	2793	2756	2713	2815	2735	210	840	500	1730	5	1	42000000	1187	-565.00	1.42	12	0.31	-5.00	1996.00	7890	20230504	-64.20	2460	20231031	14.84	3675	-23.13	20240123	2720	3.86	20240320	7890	-64.20	20230504	2460	14.84	20231031	1.14	N	047400	500	210 억	514734	N	N	66	N	N
30	20240326	120458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	25	2	0.89	290718125	103303	43.02	2810	2835	2795	3640	1960	2800	2814.23	1.23	23142	2873	2836	2793	2756	2713	2815	2735	210	840	500	1730	5	1	42000000	1187	-565.00	1.42	12	0.25	-5.00	1996.00	7890	20230504	-64.20	2460	20231031	14.84	3675	-23.13	20240123	2720	3.86	20240320	7890	-64.20	20230504	2460	14.84	20231031	1.14	N	047400	500	210 억	514734	N	N	66	N	N
31	20240326	110451	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	25	2	0.89	239289515	85109	35.44	2810	2835	2795	3640	1960	2800	2811.57	1.23	18814	2873	2836	2793	2756	2713	2815	2735	210	840	500	1730	5	1	42000000	1187	-565.00	1.42	12	0.20	-5.00	1996.00	7890	20230504	-64.20	2460	20231031	14.84	3675	-23.13	20240123	2720	3.86	20240320	7890	-64.20	20230504	2460	14.84	20231031	1.14	N	047400	500	210 억	514734	N	N	66	N	N
32	20240326	100500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	15	2	0.54	170333695	60614	25.24	2810	2835	2795	3640	1960	2800	2810.14	1.23	11621	2873	2836	2793	2756	2713	2815	2735	210	840	500	1730	5	1	42000000	1182	-563.00	1.41	12	0.14	-5.00	1996.00	7890	20230504	-64.32	2460	20231031	14.43	3675	-23.40	20240123	2720	3.49	20240320	7890	-64.32	20230504	2460	14.43	20231031	1.14	N	047400	500	210 억	514734	N	N	66	N	N
33	20240326	090457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	10	2	0.36	30121170	10739	4.47	2810	2815	2800	3640	1960	2800	2804.84	1.23	-3397	2873	2836	2793	2756	2713	2815	2735	210	840	500	1730	5	1	42000000	1180	-562.00	1.41	12	0.03	-5.00	1996.00	7890	20230504	-64.39	2460	20231031	14.23	3675	-23.54	20240123	2720	3.31	20240320	7890	-64.39	20230504	2460	14.23	20231031	1.14	N	047400	500	210 억	514734	N	N	66	N	N
34	20240325	160513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-5	5	-0.18	651711235	233639	178.52	2805	2830	2750	3645	1965	2805	2789.39	1.08	56816	2841	2822	2786	2767	2731	2832	2777	210	840	500	1730	5	1	42000000	1176	-560.00	1.40	12	0.56	-5.00	1996.00	7890	20230504	-64.51	2460	20231031	13.82	3675	-23.81	20240123	2720	2.94	20240320	7890	-64.51	20230504	2460	13.82	20231031	1.14	N	047400	500	210 억	455385	N	N	66	N	N
35	20240325	150516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	0	3	0.00	619253050	222052	169.67	2805	2830	2750	3645	1965	2805	2788.77	1.08	54239	2841	2822	2786	2767	2731	2832	2777	210	840	500	1730	5	1	42000000	1178	-561.00	1.41	12	0.53	-5.00	1996.00	7890	20230504	-64.45	2460	20231031	14.02	3675	-23.67	20240123	2720	3.12	20240320	7890	-64.45	20230504	2460	14.02	20231031	1.14	N	047400	500	210 억	455385	N	N	29	N	N
36	20240325	140514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	15	2	0.53	523754260	188000	143.65	2805	2830	2750	3645	1965	2805	2785.93	1.08	47217	2841	2822	2786	2767	2731	2832	2777	210	840	500	1730	5	1	42000000	1184	-564.00	1.41	12	0.45	-5.00	1996.00	7890	20230504	-64.26	2460	20231031	14.63	3675	-23.27	20240123	2720	3.68	20240320	7890	-64.26	20230504	2460	14.63	20231031	1.14	N	047400	500	210 억	455385	N	N	29	N	N
37	20240325	130516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-30	5	-1.07	294211480	106088	81.06	2805	2805	2750	3645	1965	2805	2773.28	1.08	-2434	2841	2822	2786	2767	2731	2832	2777	210	840	500	1730	5	1	42000000	1166	-555.00	1.39	12	0.25	-5.00	1996.00	7890	20230504	-64.83	2460	20231031	12.80	3675	-24.49	20240123	2720	2.02	20240320	7890	-64.83	20230504	2460	12.80	20231031	1.14	N	047400	500	210 억	455385	N	N	29	N	N
38	20240325	120519	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-25	5	-0.89	230587150	83150	63.53	2805	2805	2750	3645	1965	2805	2773.15	1.08	-2517	2841	2822	2786	2767	2731	2832	2777	210	840	500	1730	5	1	42000000	1168	-556.00	1.39	12	0.20	-5.00	1996.00	7890	20230504	-64.77	2460	20231031	13.01	3675	-24.35	20240123	2720	2.21	20240320	7890	-64.77	20230504	2460	13.01	20231031	1.14	N	047400	500	210 억	455385	N	N	29	N	N
39	20240325	110515	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-30	5	-1.07	194203450	70054	53.53	2805	2805	2750	3645	1965	2805	2772.20	1.08	-2787	2841	2822	2786	2767	2731	2832	2777	210	840	500	1730	5	1	42000000	1166	-555.00	1.39	12	0.17	-5.00	1996.00	7890	20230504	-64.83	2460	20231031	12.80	3675	-24.49	20240123	2720	2.02	20240320	7890	-64.83	20230504	2460	12.80	20231031	1.14	N	047400	500	210 억	455385	N	N	29	N	N
40	20240325	100515	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-35	5	-1.25	160742905	58000	44.32	2805	2805	2750	3645	1965	2805	2771.43	1.08	-1322	2841	2822	2786	2767	2731	2832	2777	210	840	500	1730	5	1	42000000	1163	-554.00	1.39	12	0.14	-5.00	1996.00	7890	20230504	-64.89	2460	20231031	12.60	3675	-24.63	20240123	2720	1.84	20240320	7890	-64.89	20230504	2460	12.60	20231031	1.14	N	047400	500	210 억	455385	N	N	29	N	N
41	20240325	090517	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-25	5	-0.89	16776995	6014	4.60	2805	2805	2780	3645	1965	2805	2789.66	1.08	-2010	2841	2822	2786	2767	2731	2832	2777	210	840	500	1730	5	1	42000000	1168	-556.00	1.39	12	0.01	-5.00	1996.00	7890	20230504	-64.77	2460	20231031	13.01	3675	-24.35	20240123	2720	2.21	20240320	7890	-64.77	20230504	2460	13.01	20231031	1.14	N	047400	500	210 억	455385	N	N	29	N	N
42	20240322	160515	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	35	2	1.26	361159890	130076	71.64	2760	2805	2750	3600	1940	2770	2776.52	1.08	3843	2846	2807	2776	2737	2706	2827	2757	210	830	500	1710	5	1	42000000	1178	-561.00	1.41	12	0.31	-5.00	1996.00	7890	20230504	-64.45	2460	20231031	14.02	3675	-23.67	20240123	2720	3.12	20240320	7890	-64.45	20230504	2460	14.02	20231031	1.16	N	047400	500	210 억	451542	N	N	29	N	N
43	20240322	150518	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	10	2	0.36	328373725	118365	65.19	2760	2800	2750	3600	1940	2770	2774.25	1.08	6164	2846	2807	2776	2737	2706	2827	2757	210	830	500	1710	5	1	42000000	1168	-556.00	1.39	12	0.28	-5.00	1996.00	7890	20230504	-64.77	2460	20231031	13.01	3675	-24.35	20240123	2720	2.21	20240320	7890	-64.77	20230504	2460	13.01	20231031	1.16	N	047400	500	210 억	451542	N	N	39	N	N
44	20240322	140513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	15	2	0.54	283754620	102348	56.37	2760	2800	2750	3600	1940	2770	2772.45	1.08	5750	2846	2807	2776	2737	2706	2827	2757	210	830	500	1710	5	1	42000000	1170	-557.00	1.40	12	0.24	-5.00	1996.00	7890	20230504	-64.70	2460	20231031	13.21	3675	-24.22	20240123	2720	2.39	20240320	7890	-64.70	20230504	2460	13.21	20231031	1.16	N	047400	500	210 억	451542	N	N	39	N	N
45	20240322	130515	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	25	2	0.90	236424050	85325	46.99	2760	2800	2750	3600	1940	2770	2770.86	1.08	4908	2846	2807	2776	2737	2706	2827	2757	210	830	500	1710	5	1	42000000	1174	-559.00	1.40	12	0.20	-5.00	1996.00	7890	20230504	-64.58	2460	20231031	13.62	3675	-23.95	20240123	2720	2.76	20240320	7890	-64.58	20230504	2460	13.62	20231031	1.16	N	047400	500	210 억	451542	N	N	39	N	N
46	20240322	120510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	5	2	0.18	204825270	74007	40.76	2760	2785	2750	3600	1940	2770	2767.65	1.08	3769	2846	2807	2776	2737	2706	2827	2757	210	830	500	1710	5	1	42000000	1166	-555.00	1.39	12	0.18	-5.00	1996.00	7890	20230504	-64.83	2460	20231031	12.80	3675	-24.49	20240123	2720	2.02	20240320	7890	-64.83	20230504	2460	12.80	20231031	1.16	N	047400	500	210 억	451542	N	N	39	N	N
47	20240322	110516	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	0	3	0.00	181725970	65677	36.17	2760	2780	2750	3600	1940	2770	2766.97	1.08	5149	2846	2807	2776	2737	2706	2827	2757	210	830	500	1710	5	1	42000000	1163	-554.00	1.39	12	0.16	-5.00	1996.00	7890	20230504	-64.89	2460	20231031	12.60	3675	-24.63	20240123	2720	1.84	20240320	7890	-64.89	20230504	2460	12.60	20231031	1.16	N	047400	500	210 억	451542	N	N	39	N	N
48	20240322	100512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	-10	5	-0.36	64903870	23482	12.93	2760	2780	2750	3600	1940	2770	2763.98	1.08	-2247	2846	2807	2776	2737	2706	2827	2757	210	830	500	1710	5	1	42000000	1159	-552.00	1.38	12	0.06	-5.00	1996.00	7890	20230504	-65.02	2460	20231031	12.20	3675	-24.90	20240123	2720	1.47	20240320	7890	-65.02	20230504	2460	12.20	20231031	1.16	N	047400	500	210 억	451542	N	N	39	N	N
49	20240322	090510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	-10	5	-0.36	5165650	1872	1.03	2760	2765	2750	3600	1940	2770	2759.43	1.08	128	2846	2807	2776	2737	2706	2827	2757	210	830	500	1710	5	1	42000000	1159	-552.00	1.38	12	0.00	-5.00	1996.00	7890	20230504	-65.02	2460	20231031	12.20	3675	-24.90	20240123	2720	1.47	20240320	7890	-65.02	20230504	2460	12.20	20231031	1.16	N	047400	500	210 억	451542	N	N	39	N	N
50	20240321	160511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	15	2	0.54	498580085	178685	100.73	2745	2815	2745	3580	1930	2755	2790.27	0.95	43675	2791	2772	2746	2727	2701	2777	2732	210	825	500	1700	5	1	42000000	1163	-554.00	1.39	12	0.43	-5.00	1996.00	7890	20230504	-64.89	2460	20231031	12.60	3675	-24.63	20240123	2720	1.84	20240320	7890	-64.89	20230504	2460	12.60	20231031	1.15	N	047400	500	210 억	400856	N	N	39	N	N
51	20240321	150511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	30	2	1.09	480940140	172323	97.14	2745	2815	2745	3580	1930	2755	2790.92	0.95	42200	2791	2772	2746	2727	2701	2777	2732	210	825	500	1700	5	1	42000000	1170	-557.00	1.40	12	0.41	-5.00	1996.00	7890	20230504	-64.70	2460	20231031	13.21	3675	-24.22	20240123	2720	2.39	20240320	7890	-64.70	20230504	2460	13.21	20231031	1.15	N	047400	500	210 억	400856	N	N	2	N	N
52	20240321	140511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	30	2	1.09	403661750	144499	81.46	2745	2815	2745	3580	1930	2755	2793.53	0.95	36515	2791	2772	2746	2727	2701	2777	2732	210	825	500	1700	5	1	42000000	1170	-557.00	1.40	12	0.34	-5.00	1996.00	7890	20230504	-64.70	2460	20231031	13.21	3675	-24.22	20240123	2720	2.39	20240320	7890	-64.70	20230504	2460	13.21	20231031	1.15	N	047400	500	210 억	400856	N	N	2	N	N
53	20240321	130507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	40	2	1.45	345463695	123639	69.70	2745	2815	2745	3580	1930	2755	2794.13	0.95	34349	2791	2772	2746	2727	2701	2777	2732	210	825	500	1700	5	1	42000000	1174	-559.00	1.40	12	0.29	-5.00	1996.00	7890	20230504	-64.58	2460	20231031	13.62	3675	-23.95	20240123	2720	2.76	20240320	7890	-64.58	20230504	2460	13.62	20231031	1.15	N	047400	500	210 억	400856	N	N	2	N	N
54	20240321	120511	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	40	2	1.45	309440480	110755	62.43	2745	2815	2745	3580	1930	2755	2793.92	0.95	28316	2791	2772	2746	2727	2701	2777	2732	210	825	500	1700	5	1	42000000	1174	-559.00	1.40	12	0.26	-5.00	1996.00	7890	20230504	-64.58	2460	20231031	13.62	3675	-23.95	20240123	2720	2.76	20240320	7890	-64.58	20230504	2460	13.62	20231031	1.15	N	047400	500	210 억	400856	N	N	2	N	N
55	20240321	110510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	40	2	1.45	265719530	95082	53.60	2745	2815	2745	3580	1930	2755	2794.64	0.95	29467	2791	2772	2746	2727	2701	2777	2732	210	825	500	1700	5	1	42000000	1174	-559.00	1.40	12	0.23	-5.00	1996.00	7890	20230504	-64.58	2460	20231031	13.62	3675	-23.95	20240123	2720	2.76	20240320	7890	-64.58	20230504	2460	13.62	20231031	1.15	N	047400	500	210 억	400856	N	N	2	N	N
56	20240321	100513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	50	2	1.81	211843855	75815	42.74	2745	2815	2745	3580	1930	2755	2794.22	0.95	30979	2791	2772	2746	2727	2701	2777	2732	210	825	500	1700	5	1	42000000	1178	-561.00	1.41	12	0.18	-5.00	1996.00	7890	20230504	-64.45	2460	20231031	14.02	3675	-23.67	20240123	2720	3.12	20240320	7890	-64.45	20230504	2460	14.02	20231031	1.15	N	047400	500	210 억	400856	N	N	2	N	N
57	20240321	090514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	35	2	1.27	39653650	14311	8.07	2745	2790	2745	3580	1930	2755	2770.85	0.95	6668	2791	2772	2746	2727	2701	2777	2732	210	825	500	1700	5	1	42000000	1172	-558.00	1.40	12	0.03	-5.00	1996.00	7890	20230504	-64.64	2460	20231031	13.41	3675	-24.08	20240123	2720	2.57	20240320	7890	-64.64	20230504	2460	13.41	20231031	1.15	N	047400	500	210 억	400856	N	N	2	N	N
58	20240320	160507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	0	3	0.00	474798335	172933	49.78	2755	2765	2720	3580	1930	2755	2745.56	0.90	25561	2841	2797	2761	2717	2681	2780	2700	210	825	500	1700	5	1	42000000	1157	-551.00	1.38	12	0.41	-5.00	1996.00	7890	20230504	-65.08	2460	20231031	11.99	3675	-25.03	20240123	2720	1.29	20240320	7890	-65.08	20230504	2460	11.99	20231031	1.18	N	047400	500	210 억	376612	N	N	2	N	N
59	20240320	150508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	10	2	0.36	462831555	168591	48.53	2755	2765	2720	3580	1930	2755	2745.29	0.90	26216	2841	2797	2761	2717	2681	2780	2700	210	825	500	1700	5	1	42000000	1161	-553.00	1.39	12	0.40	-5.00	1996.00	7890	20230504	-64.96	2460	20231031	12.40	3675	-24.76	20240123	2720	1.65	20240320	7890	-64.96	20230504	2460	12.40	20231031	1.18	N	047400	500	210 억	376612	N	N	103	N	N
60	20240320	140512	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	0	3	0.00	393850935	143556	41.32	2755	2765	2720	3580	1930	2755	2743.54	0.90	16842	2841	2797	2761	2717	2681	2780	2700	210	825	500	1700	5	1	42000000	1157	-551.00	1.38	12	0.34	-5.00	1996.00	7890	20230504	-65.08	2460	20231031	11.99	3675	-25.03	20240123	2720	1.29	20240320	7890	-65.08	20230504	2460	11.99	20231031	1.18	N	047400	500	210 억	376612	N	N	103	N	N
61	20240320	130514	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	0	3	0.00	362308620	132088	38.02	2755	2765	2720	3580	1930	2755	2742.93	0.90	15649	2841	2797	2761	2717	2681	2780	2700	210	825	500	1700	5	1	42000000	1157	-551.00	1.38	12	0.31	-5.00	1996.00	7890	20230504	-65.08	2460	20231031	11.99	3675	-25.03	20240123	2720	1.29	20240320	7890	-65.08	20230504	2460	11.99	20231031	1.18	N	047400	500	210 억	376612	N	N	103	N	N
62	20240320	120510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2745	-10	5	-0.36	325725585	118783	34.19	2755	2765	2720	3580	1930	2755	2742.19	0.90	15742	2841	2797	2761	2717	2681	2780	2700	210	825	500	1700	5	1	42000000	1153	-549.00	1.38	12	0.28	-5.00	1996.00	7890	20230504	-65.21	2460	20231031	11.59	3675	-25.31	20240123	2720	0.92	20240320	7890	-65.21	20230504	2460	11.59	20231031	1.18	N	047400	500	210 억	376612	N	N	103	N	N
63	20240320	110510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	-25	5	-0.91	256919255	93683	26.97	2755	2765	2720	3580	1930	2755	2742.43	0.90	6582	2841	2797	2761	2717	2681	2780	2700	210	825	500	1700	5	1	42000000	1147	-546.00	1.37	12	0.22	-5.00	1996.00	7890	20230504	-65.40	2460	20231031	10.98	3675	-25.71	20240123	2720	0.37	20240320	7890	-65.40	20230504	2460	10.98	20231031	1.18	N	047400	500	210 억	376612	N	N	103	N	N
64	20240320	100507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	-15	5	-0.54	185487265	67570	19.45	2755	2765	2720	3580	1930	2755	2745.11	0.90	5155	2841	2797	2761	2717	2681	2780	2700	210	825	500	1700	5	1	42000000	1151	-548.00	1.37	12	0.16	-5.00	1996.00	7890	20230504	-65.27	2460	20231031	11.38	3675	-25.44	20240123	2720	0.74	20240320	7890	-65.27	20230504	2460	11.38	20231031	1.18	N	047400	500	210 억	376612	N	N	103	N	N
65	20240320	090506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	-15	5	-0.54	20113780	7315	2.11	2755	2755	2740	3580	1930	2755	2749.66	0.90	-224	2841	2797	2761	2717	2681	2780	2700	210	825	500	1700	5	1	42000000	1151	-548.00	1.37	12	0.02	-5.00	1996.00	7890	20230504	-65.27	2460	20231031	11.38	3675	-25.44	20240123	2725	0.55	20240319	7890	-65.27	20230504	2460	11.38	20231031	1.18	N	047400	500	210 억	376612	N	N	103	N	N
66	20240319	160501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	-50	5	-1.78	956968670	346366	118.28	2795	2805	2725	3645	1965	2805	2762.87	0.99	-42007	2881	2842	2811	2772	2741	2827	2757	210	840	500	1730	5	1	42000000	1157	-551.00	1.38	12	0.82	-5.00	1996.00	7890	20230504	-65.08	2460	20231031	11.99	3675	-25.03	20240123	2725	1.10	20240319	7890	-65.08	20230504	2460	11.99	20231031	1.18	N	047400	500	210 억	414025	N	N	103	N	N
67	20240319	150508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	-65	5	-2.32	923265800	334104	114.10	2795	2805	2725	3645	1965	2805	2763.40	0.99	-42665	2881	2842	2811	2772	2741	2827	2757	210	840	500	1730	5	1	42000000	1151	-548.00	1.37	12	0.80	-5.00	1996.00	7890	20230504	-65.27	2460	20231031	11.38	3675	-25.44	20240123	2725	0.55	20240319	7890	-65.27	20230504	2460	11.38	20231031	1.18	N	047400	500	210 억	414025	N	N	30	N	N
68	20240319	140508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	-65	5	-2.32	822642990	297332	101.54	2795	2805	2725	3645	1965	2805	2766.74	0.99	-43146	2881	2842	2811	2772	2741	2827	2757	210	840	500	1730	5	1	42000000	1151	-548.00	1.37	12	0.71	-5.00	1996.00	7890	20230504	-65.27	2460	20231031	11.38	3675	-25.44	20240123	2725	0.55	20240319	7890	-65.27	20230504	2460	11.38	20231031	1.18	N	047400	500	210 억	414025	N	N	30	N	N
69	20240319	130441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2745	-60	5	-2.14	651999985	235034	80.26	2795	2805	2745	3645	1965	2805	2774.06	0.99	-35111	2881	2842	2811	2772	2741	2827	2757	210	840	500	1730	5	1	42000000	1153	-549.00	1.38	12	0.56	-5.00	1996.00	7890	20230504	-65.21	2460	20231031	11.59	3675	-25.31	20240123	2745	0.00	20240319	7890	-65.21	20230504	2460	11.59	20231031	1.18	N	047400	500	210 억	414025	N	N	30	N	N
70	20240319	120507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-35	5	-1.25	448380755	161114	55.02	2795	2805	2770	3645	1965	2805	2782.99	0.99	-15379	2881	2842	2811	2772	2741	2827	2757	210	840	500	1730	5	1	42000000	1163	-554.00	1.39	12	0.38	-5.00	1996.00	7890	20230504	-64.89	2460	20231031	12.60	3675	-24.63	20240123	2765	0.18	20240312	7890	-64.89	20230504	2460	12.60	20231031	1.18	N	047400	500	210 억	414025	N	N	30	N	N
71	20240319	110506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-25	5	-0.89	345057090	123920	42.32	2795	2805	2775	3645	1965	2805	2784.50	0.99	445	2881	2842	2811	2772	2741	2827	2757	210	840	500	1730	5	1	42000000	1168	-556.00	1.39	12	0.30	-5.00	1996.00	7890	20230504	-64.77	2460	20231031	13.01	3675	-24.35	20240123	2765	0.54	20240312	7890	-64.77	20230504	2460	13.01	20231031	1.18	N	047400	500	210 억	414025	N	N	30	N	N
72	20240319	100507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-25	5	-0.89	252178415	90522	30.91	2795	2805	2775	3645	1965	2805	2785.81	0.99	596	2881	2842	2811	2772	2741	2827	2757	210	840	500	1730	5	1	42000000	1168	-556.00	1.39	12	0.22	-5.00	1996.00	7890	20230504	-64.77	2460	20231031	13.01	3675	-24.35	20240123	2765	0.54	20240312	7890	-64.77	20230504	2460	13.01	20231031	1.18	N	047400	500	210 억	414025	N	N	30	N	N
73	20240319	090507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-10	5	-0.36	4601330	1646	0.56	2795	2800	2795	3645	1965	2805	2795.04	0.99	-130	2881	2842	2811	2772	2741	2827	2757	210	840	500	1730	5	1	42000000	1174	-559.00	1.40	12	0.00	-5.00	1996.00	7890	20230504	-64.58	2460	20231031	13.62	3675	-23.95	20240123	2765	1.08	20240312	7890	-64.58	20230504	2460	13.62	20231031	1.18	N	047400	500	210 억	414025	N	N	30	N	N
74	20240318	160504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-15	5	-0.53	818451330	292184	139.33	2850	2850	2780	3665	1975	2820	2801.15	0.96	5640	2900	2860	2830	2790	2760	2845	2775	210	845	500	1740	5	1	42000000	1178	-561.00	1.41	12	0.70	-5.00	1996.00	7890	20230504	-64.45	2460	20231031	14.02	3675	-23.67	20240123	2765	1.45	20240312	7890	-64.45	20230504	2460	14.02	20231031	1.17	N	047400	500	210 억	402588	N	N	30	N	N
75	20240318	150506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-30	5	-1.06	759408835	271094	129.27	2850	2850	2780	3665	1975	2820	2801.27	0.96	1880	2900	2860	2830	2790	2760	2845	2775	210	845	500	1740	5	1	42000000	1172	-558.00	1.40	12	0.65	-5.00	1996.00	7890	20230504	-64.64	2460	20231031	13.41	3675	-24.08	20240123	2765	0.90	20240312	7890	-64.64	20230504	2460	13.41	20231031	1.17	N	047400	500	210 억	402588	N	N	1	N	N
76	20240318	140504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-25	5	-0.89	667760540	238329	113.65	2850	2850	2780	3665	1975	2820	2801.84	0.96	-4631	2900	2860	2830	2790	2760	2845	2775	210	845	500	1740	5	1	42000000	1174	-559.00	1.40	12	0.57	-5.00	1996.00	7890	20230504	-64.58	2460	20231031	13.62	3675	-23.95	20240123	2765	1.08	20240312	7890	-64.58	20230504	2460	13.62	20231031	1.17	N	047400	500	210 억	402588	N	N	1	N	N
77	20240318	130505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-30	5	-1.06	485663435	173245	82.61	2850	2850	2780	3665	1975	2820	2803.33	0.96	-31794	2900	2860	2830	2790	2760	2845	2775	210	845	500	1740	5	1	42000000	1172	-558.00	1.40	12	0.41	-5.00	1996.00	7890	20230504	-64.64	2460	20231031	13.41	3675	-24.08	20240123	2765	0.90	20240312	7890	-64.64	20230504	2460	13.41	20231031	1.17	N	047400	500	210 억	402588	N	N	1	N	N
78	20240318	120502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-20	5	-0.71	338129945	120308	57.37	2850	2850	2795	3665	1975	2820	2810.54	0.96	-28697	2900	2860	2830	2790	2760	2845	2775	210	845	500	1740	5	1	42000000	1176	-560.00	1.40	12	0.29	-5.00	1996.00	7890	20230504	-64.51	2460	20231031	13.82	3675	-23.81	20240123	2765	1.27	20240312	7890	-64.51	20230504	2460	13.82	20231031	1.17	N	047400	500	210 억	402588	N	N	1	N	N
79	20240318	110505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	-5	5	-0.18	169502060	60121	28.67	2850	2850	2800	3665	1975	2820	2819.35	0.96	-14573	2900	2860	2830	2790	2760	2845	2775	210	845	500	1740	5	1	42000000	1182	-563.00	1.41	12	0.14	-5.00	1996.00	7890	20230504	-64.32	2460	20231031	14.43	3675	-23.40	20240123	2765	1.81	20240312	7890	-64.32	20230504	2460	14.43	20231031	1.17	N	047400	500	210 억	402588	N	N	1	N	N
80	20240318	100503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	15	2	0.53	87087595	30882	14.73	2850	2850	2800	3665	1975	2820	2820.01	0.96	-1235	2900	2860	2830	2790	2760	2845	2775	210	845	500	1740	5	1	42000000	1191	-567.00	1.42	12	0.07	-5.00	1996.00	7890	20230504	-64.07	2460	20231031	15.24	3675	-22.86	20240123	2765	2.53	20240312	7890	-64.07	20230504	2460	15.24	20231031	1.17	N	047400	500	210 억	402588	N	N	1	N	N
81	20240318	090502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	10	2	0.35	18689010	6616	3.15	2850	2850	2800	3665	1975	2820	2824.82	0.96	-2313	2900	2860	2830	2790	2760	2845	2775	210	845	500	1740	5	1	42000000	1189	-566.00	1.42	12	0.02	-5.00	1996.00	7890	20230504	-64.13	2460	20231031	15.04	3675	-22.99	20240123	2765	2.35	20240312	7890	-64.13	20230504	2460	15.04	20231031	1.17	N	047400	500	210 억	402588	N	N	1	N	N
82	20240315	160458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-30	5	-1.05	590861335	208829	116.59	2870	2870	2800	3705	1995	2850	2829.34	1.04	-35423	2896	2872	2846	2822	2796	2885	2835	210	855	500	1760	5	1	42000000	1184	-564.00	1.41	12	0.50	-5.00	1996.00	7890	20230504	-64.26	2460	20231031	14.63	3675	-23.27	20240123	2765	1.99	20240312	7890	-64.26	20230504	2460	14.63	20231031	1.14	N	047400	500	210 억	437159	N	N	1	N	N
83	20240315	150435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-30	5	-1.05	463334760	163441	91.25	2870	2870	2815	3705	1995	2850	2834.82	1.04	-36781	2896	2872	2846	2822	2796	2885	2835	210	855	500	1760	5	1	42000000	1184	-564.00	1.41	12	0.39	-5.00	1996.00	7890	20230504	-64.26	2460	20231031	14.63	3675	-23.27	20240123	2765	1.99	20240312	7890	-64.26	20230504	2460	14.63	20231031	1.14	N	047400	500	210 억	437159	N	N	39	N	N
84	20240315	140433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-25	5	-0.88	405338430	142892	79.77	2870	2870	2815	3705	1995	2850	2836.62	1.04	-37845	2896	2872	2846	2822	2796	2885	2835	210	855	500	1760	5	1	42000000	1187	-565.00	1.42	12	0.34	-5.00	1996.00	7890	20230504	-64.20	2460	20231031	14.84	3675	-23.13	20240123	2765	2.17	20240312	7890	-64.20	20230504	2460	14.84	20231031	1.14	N	047400	500	210 억	437159	N	N	39	N	N
85	20240315	130501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-25	5	-0.88	364332015	128372	71.67	2870	2870	2815	3705	1995	2850	2838.04	1.04	-35104	2896	2872	2846	2822	2796	2885	2835	210	855	500	1760	5	1	42000000	1187	-565.00	1.42	12	0.31	-5.00	1996.00	7890	20230504	-64.20	2460	20231031	14.84	3675	-23.13	20240123	2765	2.17	20240312	7890	-64.20	20230504	2460	14.84	20231031	1.14	N	047400	500	210 억	437159	N	N	39	N	N
86	20240315	120501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-25	5	-0.88	297260720	104614	58.40	2870	2870	2820	3705	1995	2850	2841.45	1.04	-21886	2896	2872	2846	2822	2796	2885	2835	210	855	500	1760	5	1	42000000	1187	-565.00	1.42	12	0.25	-5.00	1996.00	7890	20230504	-64.20	2460	20231031	14.84	3675	-23.13	20240123	2765	2.17	20240312	7890	-64.20	20230504	2460	14.84	20231031	1.14	N	047400	500	210 억	437159	N	N	39	N	N
87	20240315	110455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	-5	5	-0.18	259185200	91172	50.90	2870	2870	2820	3705	1995	2850	2842.77	1.04	-18371	2896	2872	2846	2822	2796	2885	2835	210	855	500	1760	5	1	42000000	1195	-569.00	1.43	12	0.22	-5.00	1996.00	7890	20230504	-63.94	2460	20231031	15.65	3675	-22.59	20240123	2765	2.89	20240312	7890	-63.94	20230504	2460	15.65	20231031	1.14	N	047400	500	210 억	437159	N	N	39	N	N
88	20240315	100459	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-10	5	-0.35	136744765	48082	26.84	2870	2870	2820	3705	1995	2850	2843.91	1.04	-21456	2896	2872	2846	2822	2796	2885	2835	210	855	500	1760	5	1	42000000	1193	-568.00	1.42	12	0.11	-5.00	1996.00	7890	20230504	-64.01	2460	20231031	15.45	3675	-22.72	20240123	2765	2.71	20240312	7890	-64.01	20230504	2460	15.45	20231031	1.14	N	047400	500	210 억	437159	N	N	39	N	N
89	20240315	090501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-20	5	-0.70	17894040	6285	3.51	2870	2870	2830	3705	1995	2850	2846.79	1.04	-5038	2896	2872	2846	2822	2796	2885	2835	210	855	500	1760	5	1	42000000	1189	-566.00	1.42	12	0.01	-5.00	1996.00	7890	20230504	-64.13	2460	20231031	15.04	3675	-22.99	20240123	2765	2.35	20240312	7890	-64.13	20230504	2460	15.04	20231031	1.14	N	047400	500	210 억	437159	N	N	39	N	N
90	20240314	160455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	20	2	0.71	503102400	177209	74.11	2830	2870	2820	3675	1985	2830	2839.09	1.07	-12498	2890	2860	2825	2795	2760	2875	2810	210	845	500	1750	5	1	42000000	1197	-570.00	1.43	12	0.42	-5.00	1996.00	7890	20230504	-63.88	2460	20231031	15.85	3675	-22.45	20240123	2765	3.07	20240312	7890	-63.88	20230504	2460	15.85	20231031	1.11	N	047400	500	210 억	450690	N	N	39	N	N
91	20240314	150456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	5	2	0.18	469848825	165521	69.22	2830	2870	2820	3675	1985	2830	2838.69	1.07	-14190	2890	2860	2825	2795	2760	2875	2810	210	845	500	1750	5	1	42000000	1191	-567.00	1.42	12	0.39	-5.00	1996.00	7890	20230504	-64.07	2460	20231031	15.24	3675	-22.86	20240123	2765	2.53	20240312	7890	-64.07	20230504	2460	15.24	20231031	1.11	N	047400	500	210 억	450690	N	N	19	N	N
92	20240314	140456	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	10	2	0.35	393288060	138483	57.91	2830	2870	2820	3675	1985	2830	2840.10	1.07	-16507	2890	2860	2825	2795	2760	2875	2810	210	845	500	1750	5	1	42000000	1193	-568.00	1.42	12	0.33	-5.00	1996.00	7890	20230504	-64.01	2460	20231031	15.45	3675	-22.72	20240123	2765	2.71	20240312	7890	-64.01	20230504	2460	15.45	20231031	1.11	N	047400	500	210 억	450690	N	N	19	N	N
93	20240314	130453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	5	2	0.18	339590880	119525	49.98	2830	2870	2820	3675	1985	2830	2841.33	1.07	-15174	2890	2860	2825	2795	2760	2875	2810	210	845	500	1750	5	1	42000000	1191	-567.00	1.42	12	0.28	-5.00	1996.00	7890	20230504	-64.07	2460	20231031	15.24	3675	-22.86	20240123	2765	2.53	20240312	7890	-64.07	20230504	2460	15.24	20231031	1.11	N	047400	500	210 억	450690	N	N	19	N	N
94	20240314	120457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	10	2	0.35	307837405	108326	45.30	2830	2870	2820	3675	1985	2830	2841.95	1.07	-14116	2890	2860	2825	2795	2760	2875	2810	210	845	500	1750	5	1	42000000	1193	-568.00	1.42	12	0.26	-5.00	1996.00	7890	20230504	-64.01	2460	20231031	15.45	3675	-22.72	20240123	2765	2.71	20240312	7890	-64.01	20230504	2460	15.45	20231031	1.11	N	047400	500	210 억	450690	N	N	19	N	N
95	20240314	110454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	10	2	0.35	274831870	96718	40.45	2830	2870	2820	3675	1985	2830	2841.78	1.07	-8019	2890	2860	2825	2795	2760	2875	2810	210	845	500	1750	5	1	42000000	1193	-568.00	1.42	12	0.23	-5.00	1996.00	7890	20230504	-64.01	2460	20231031	15.45	3675	-22.72	20240123	2765	2.71	20240312	7890	-64.01	20230504	2460	15.45	20231031	1.11	N	047400	500	210 억	450690	N	N	19	N	N
96	20240314	100458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	5	2	0.18	187495365	65912	27.56	2830	2870	2820	3675	1985	2830	2845.02	1.07	566	2890	2860	2825	2795	2760	2875	2810	210	845	500	1750	5	1	42000000	1191	-567.00	1.42	12	0.16	-5.00	1996.00	7890	20230504	-64.07	2460	20231031	15.24	3675	-22.86	20240123	2765	2.53	20240312	7890	-64.07	20230504	2460	15.24	20231031	1.11	N	047400	500	210 억	450690	N	N	19	N	N
97	20240314	090457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	20	2	0.71	37734815	13281	5.55	2830	2860	2830	3675	1985	2830	2842.90	1.07	2988	2890	2860	2825	2795	2760	2875	2810	210	845	500	1750	5	1	42000000	1197	-570.00	1.43	12	0.03	-5.00	1996.00	7890	20230504	-63.88	2460	20231031	15.85	3675	-22.45	20240123	2765	3.07	20240312	7890	-63.88	20230504	2460	15.85	20231031	1.11	N	047400	500	210 억	450690	N	N	19	N	N
98	20240313	160451	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	40	2	1.43	670180925	237624	128.21	2795	2855	2790	3625	1955	2790	2820.34	1.03	17057	2873	2831	2798	2756	2723	2815	2740	210	835	500	1720	5	1	42000000	1189	-566.00	1.42	12	0.57	-5.00	1996.00	7890	20230504	-64.13	2460	20231031	15.04	3675	-22.99	20240123	2765	2.35	20240312	7890	-64.13	20230504	2460	15.04	20231031	1.10	N	047400	500	210 억	430966	N	N	19	N	N
99	20240313	150450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	30	2	1.08	645173755	228785	123.44	2795	2855	2790	3625	1955	2790	2820.00	1.03	14416	2873	2831	2798	2756	2723	2815	2740	210	835	500	1720	5	1	42000000	1184	-564.00	1.41	12	0.54	-5.00	1996.00	7890	20230504	-64.26	2460	20231031	14.63	3675	-23.27	20240123	2765	1.99	20240312	7890	-64.26	20230504	2460	14.63	20231031	1.10	N	047400	500	210 억	430966	N	N	8	N	N
100	20240313	140455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	20	2	0.72	601080150	213128	114.99	2795	2855	2790	3625	1955	2790	2820.28	1.03	5661	2873	2831	2798	2756	2723	2815	2740	210	835	500	1720	5	1	42000000	1180	-562.00	1.41	12	0.51	-5.00	1996.00	7890	20230504	-64.39	2460	20231031	14.23	3675	-23.54	20240123	2765	1.63	20240312	7890	-64.39	20230504	2460	14.23	20231031	1.10	N	047400	500	210 억	430966	N	N	8	N	N
101	20240313	130457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	45	2	1.61	531673880	188526	101.72	2795	2855	2790	3625	1955	2790	2820.16	1.03	15822	2873	2831	2798	2756	2723	2815	2740	210	835	500	1720	5	1	42000000	1191	-567.00	1.42	12	0.45	-5.00	1996.00	7890	20230504	-64.07	2460	20231031	15.24	3675	-22.86	20240123	2765	2.53	20240312	7890	-64.07	20230504	2460	15.24	20231031	1.10	N	047400	500	210 억	430966	N	N	8	N	N
102	20240313	120453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	40	2	1.43	457728595	162365	87.60	2795	2855	2790	3625	1955	2790	2819.13	1.03	18897	2873	2831	2798	2756	2723	2815	2740	210	835	500	1720	5	1	42000000	1189	-566.00	1.42	12	0.39	-5.00	1996.00	7890	20230504	-64.13	2460	20231031	15.04	3675	-22.99	20240123	2765	2.35	20240312	7890	-64.13	20230504	2460	15.04	20231031	1.10	N	047400	500	210 억	430966	N	N	8	N	N
103	20240313	110451	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	45	2	1.61	321167010	114346	61.69	2795	2835	2790	3625	1955	2790	2808.73	1.03	21662	2873	2831	2798	2756	2723	2815	2740	210	835	500	1720	5	1	42000000	1191	-567.00	1.42	12	0.27	-5.00	1996.00	7890	20230504	-64.07	2460	20231031	15.24	3675	-22.86	20240123	2765	2.53	20240312	7890	-64.07	20230504	2460	15.24	20231031	1.10	N	047400	500	210 억	430966	N	N	8	N	N
104	20240313	100450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	20	2	0.72	156372585	55896	30.16	2795	2810	2790	3625	1955	2790	2797.56	1.03	10471	2873	2831	2798	2756	2723	2815	2740	210	835	500	1720	5	1	42000000	1180	-562.00	1.41	12	0.13	-5.00	1996.00	7890	20230504	-64.39	2460	20231031	14.23	3675	-23.54	20240123	2765	1.63	20240312	7890	-64.39	20230504	2460	14.23	20231031	1.10	N	047400	500	210 억	430966	N	N	8	N	N
105	20240313	090452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	5	2	0.18	11089705	3968	2.14	2795	2810	2790	3625	1955	2790	2794.78	1.03	572	2873	2831	2798	2756	2723	2815	2740	210	835	500	1720	5	1	42000000	1174	-559.00	1.40	12	0.01	-5.00	1996.00	7890	20230504	-64.58	2460	20231031	13.62	3675	-23.95	20240123	2765	1.08	20240312	7890	-64.58	20230504	2460	13.62	20231031	1.10	N	047400	500	210 억	430966	N	N	8	N	N
106	20240312	160445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	5	2	0.18	514947225	184045	89.93	2815	2840	2765	3620	1950	2785	2797.94	0.99	13270	2841	2812	2796	2767	2751	2805	2760	210	835	500	1720	5	1	42000000	1172	-558.00	1.40	12	0.44	-5.00	1996.00	7890	20230504	-64.64	2460	20231031	13.41	3675	-24.08	20240123	2765	0.90	20240312	7890	-64.64	20230504	2460	13.41	20231031	1.11	N	047400	500	210 억	417062	N	N	8	N	N
107	20240312	150445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	10	2	0.36	488753145	174659	85.34	2815	2840	2765	3620	1950	2785	2798.33	0.99	12266	2841	2812	2796	2767	2751	2805	2760	210	835	500	1720	5	1	42000000	1174	-559.00	1.40	12	0.42	-5.00	1996.00	7890	20230504	-64.58	2460	20231031	13.62	3675	-23.95	20240123	2765	1.08	20240312	7890	-64.58	20230504	2460	13.62	20231031	1.11	N	047400	500	210 억	417062	N	N	1	N	N
108	20240312	140441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	5	2	0.18	435015140	155413	75.94	2815	2840	2765	3620	1950	2785	2799.09	0.99	10063	2841	2812	2796	2767	2751	2805	2760	210	835	500	1720	5	1	42000000	1172	-558.00	1.40	12	0.37	-5.00	1996.00	7890	20230504	-64.64	2460	20231031	13.41	3675	-24.08	20240123	2765	0.90	20240312	7890	-64.64	20230504	2460	13.41	20231031	1.11	N	047400	500	210 억	417062	N	N	1	N	N
109	20240312	130429	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	20	2	0.72	392444545	140212	68.51	2815	2840	2765	3620	1950	2785	2798.94	0.99	10501	2841	2812	2796	2767	2751	2805	2760	210	835	500	1720	5	1	42000000	1178	-561.00	1.41	12	0.33	-5.00	1996.00	7890	20230504	-64.45	2460	20231031	14.02	3675	-23.67	20240123	2765	1.45	20240312	7890	-64.45	20230504	2460	14.02	20231031	1.11	N	047400	500	210 억	417062	N	N	1	N	N
110	20240312	120449	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	15	2	0.54	340926230	121837	59.53	2815	2840	2765	3620	1950	2785	2798.22	0.99	7473	2841	2812	2796	2767	2751	2805	2760	210	835	500	1720	5	1	42000000	1176	-560.00	1.40	12	0.29	-5.00	1996.00	7890	20230504	-64.51	2460	20231031	13.82	3675	-23.81	20240123	2765	1.27	20240312	7890	-64.51	20230504	2460	13.82	20231031	1.11	N	047400	500	210 억	417062	N	N	1	N	N
111	20240312	110447	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	30	2	1.08	312202610	111612	54.53	2815	2840	2765	3620	1950	2785	2797.21	0.99	7931	2841	2812	2796	2767	2751	2805	2760	210	835	500	1720	5	1	42000000	1182	-563.00	1.41	12	0.27	-5.00	1996.00	7890	20230504	-64.32	2460	20231031	14.43	3675	-23.40	20240123	2765	1.81	20240312	7890	-64.32	20230504	2460	14.43	20231031	1.11	N	047400	500	210 억	417062	N	N	1	N	N
112	20240312	100445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	25	2	0.90	199976095	71821	35.09	2815	2815	2765	3620	1950	2785	2784.37	0.99	4732	2841	2812	2796	2767	2751	2805	2760	210	835	500	1720	5	1	42000000	1180	-562.00	1.41	12	0.17	-5.00	1996.00	7890	20230504	-64.39	2460	20231031	14.23	3675	-23.54	20240123	2765	1.63	20240312	7890	-64.39	20230504	2460	14.23	20231031	1.11	N	047400	500	210 억	417062	N	N	1	N	N
113	20240312	090446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	0	3	0.00	14730320	5251	2.57	2815	2815	2785	3620	1950	2785	2805.24	0.99	-2596	2841	2812	2796	2767	2751	2805	2760	210	835	500	1720	5	1	42000000	1170	-557.00	1.40	12	0.01	-5.00	1996.00	7890	20230504	-64.70	2460	20231031	13.21	3675	-24.22	20240123	2780	0.18	20240311	7890	-64.70	20230504	2460	13.21	20231031	1.11	N	047400	500	210 억	417062	N	N	1	N	N
114	20240311	160444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	-20	5	-0.71	569859760	203435	58.69	2800	2825	2780	3645	1965	2805	2801.18	0.97	9330	2898	2851	2818	2771	2738	2835	2755	210	840	500	1730	5	1	42000000	1170	-557.00	1.40	12	0.48	-5.00	1996.00	7890	20230504	-64.70	2460	20231031	13.21	3675	-24.22	20240123	2780	0.18	20240311	7890	-64.70	20230504	2460	13.21	20231031	1.15	N	047400	500	210 억	408721	N	N	1	N	N
115	20240311	150445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-10	5	-0.36	539479735	192534	55.55	2800	2825	2780	3645	1965	2805	2801.99	0.97	8475	2898	2851	2818	2771	2738	2835	2755	210	840	500	1730	5	1	42000000	1174	-559.00	1.40	12	0.46	-5.00	1996.00	7890	20230504	-64.58	2460	20231031	13.62	3675	-23.95	20240123	2780	0.54	20240311	7890	-64.58	20230504	2460	13.62	20231031	1.15	N	047400	500	210 억	408721	N	N	20	N	N
116	20240311	140443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	5	2	0.18	436072875	155564	44.88	2800	2825	2780	3645	1965	2805	2803.16	0.97	12183	2898	2851	2818	2771	2738	2835	2755	210	840	500	1730	5	1	42000000	1180	-562.00	1.41	12	0.37	-5.00	1996.00	7890	20230504	-64.39	2460	20231031	14.23	3675	-23.54	20240123	2780	1.08	20240311	7890	-64.39	20230504	2460	14.23	20231031	1.15	N	047400	500	210 억	408721	N	N	20	N	N
117	20240311	130445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	15	2	0.53	397611900	141873	40.93	2800	2820	2780	3645	1965	2805	2802.58	0.97	20231	2898	2851	2818	2771	2738	2835	2755	210	840	500	1730	5	1	42000000	1184	-564.00	1.41	12	0.34	-5.00	1996.00	7890	20230504	-64.26	2460	20231031	14.63	3675	-23.27	20240123	2780	1.44	20240311	7890	-64.26	20230504	2460	14.63	20231031	1.15	N	047400	500	210 억	408721	N	N	20	N	N
118	20240311	120446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-5	5	-0.18	335523145	119734	34.54	2800	2820	2780	3645	1965	2805	2802.22	0.97	19973	2898	2851	2818	2771	2738	2835	2755	210	840	500	1730	5	1	42000000	1176	-560.00	1.40	12	0.29	-5.00	1996.00	7890	20230504	-64.51	2460	20231031	13.82	3675	-23.81	20240123	2780	0.72	20240311	7890	-64.51	20230504	2460	13.82	20231031	1.15	N	047400	500	210 억	408721	N	N	20	N	N
119	20240311	110441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	5	2	0.18	294328260	105061	30.31	2800	2820	2780	3645	1965	2805	2801.47	0.97	20273	2898	2851	2818	2771	2738	2835	2755	210	840	500	1730	5	1	42000000	1180	-562.00	1.41	12	0.25	-5.00	1996.00	7890	20230504	-64.39	2460	20231031	14.23	3675	-23.54	20240123	2780	1.08	20240311	7890	-64.39	20230504	2460	14.23	20231031	1.15	N	047400	500	210 억	408721	N	N	20	N	N
120	20240311	100436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	5	2	0.18	178005015	63520	18.33	2800	2820	2780	3645	1965	2805	2802.31	0.97	4515	2898	2851	2818	2771	2738	2835	2755	210	840	500	1730	5	1	42000000	1180	-562.00	1.41	12	0.15	-5.00	1996.00	7890	20230504	-64.39	2460	20231031	14.23	3675	-23.54	20240123	2780	1.08	20240311	7890	-64.39	20230504	2460	14.23	20231031	1.15	N	047400	500	210 억	408721	N	N	20	N	N
121	20240311	090439	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-15	5	-0.53	34680940	12415	3.58	2800	2800	2780	3645	1965	2805	2792.72	0.97	-5789	2898	2851	2818	2771	2738	2835	2755	210	840	500	1730	5	1	42000000	1172	-558.00	1.40	12	0.03	-5.00	1996.00	7890	20230504	-64.64	2460	20231031	13.41	3675	-24.08	20240123	2780	0.36	20240311	7890	-64.64	20230504	2460	13.41	20231031	1.15	N	047400	500	210 억	408721	N	N	20	N	N
122	20240308	160443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-25	5	-0.88	961149075	341575	83.03	2825	2865	2785	3675	1985	2830	2813.88	0.92	16709	2963	2896	2848	2781	2733	2872	2757	210	845	500	1750	5	1	42000000	1178	-561.00	1.41	12	0.81	-5.00	1996.00	7890	20230504	-64.45	2460	20231031	14.02	3675	-23.67	20240123	2785	0.72	20240308	7890	-64.45	20230504	2460	14.02	20231031	1.14	N	047400	500	210 억	387416	N	N	20	N	N
123	20240308	150441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-30	5	-1.06	879679770	312504	75.96	2825	2865	2785	3675	1985	2830	2814.94	0.92	18331	2963	2896	2848	2781	2733	2872	2757	210	845	500	1750	5	1	42000000	1176	-560.00	1.40	12	0.74	-5.00	1996.00	7890	20230504	-64.51	2460	20231031	13.82	3675	-23.81	20240123	2785	0.54	20240308	7890	-64.51	20230504	2460	13.82	20231031	1.14	N	047400	500	210 억	387416	N	N	7	N	N
124	20240308	140440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-25	5	-0.88	800208730	284130	69.06	2825	2865	2785	3675	1985	2830	2816.35	0.92	19528	2963	2896	2848	2781	2733	2872	2757	210	845	500	1750	5	1	42000000	1178	-561.00	1.41	12	0.68	-5.00	1996.00	7890	20230504	-64.45	2460	20231031	14.02	3675	-23.67	20240123	2785	0.72	20240308	7890	-64.45	20230504	2460	14.02	20231031	1.14	N	047400	500	210 억	387416	N	N	7	N	N
125	20240308	130439	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-25	5	-0.88	717688030	254603	61.89	2825	2865	2785	3675	1985	2830	2818.85	0.92	21319	2963	2896	2848	2781	2733	2872	2757	210	845	500	1750	5	1	42000000	1178	-561.00	1.41	12	0.61	-5.00	1996.00	7890	20230504	-64.45	2460	20231031	14.02	3675	-23.67	20240123	2785	0.72	20240308	7890	-64.45	20230504	2460	14.02	20231031	1.14	N	047400	500	210 억	387416	N	N	7	N	N
126	20240308	120441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-10	5	-0.35	404868265	142914	34.74	2825	2865	2800	3675	1985	2830	2832.95	0.92	21097	2963	2896	2848	2781	2733	2872	2757	210	845	500	1750	5	1	42000000	1184	-564.00	1.41	12	0.34	-5.00	1996.00	7890	20230504	-64.26	2460	20231031	14.63	3675	-23.27	20240123	2800	0.71	20240308	7890	-64.26	20230504	2460	14.63	20231031	1.14	N	047400	500	210 억	387416	N	N	7	N	N
127	20240308	110439	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	15	2	0.53	210231425	74041	18.00	2825	2865	2825	3675	1985	2830	2839.39	0.92	15918	2963	2896	2848	2781	2733	2872	2757	210	845	500	1750	5	1	42000000	1195	-569.00	1.43	12	0.18	-5.00	1996.00	7890	20230504	-63.94	2460	20231031	15.65	3675	-22.59	20240123	2800	1.61	20240307	7890	-63.94	20230504	2460	15.65	20231031	1.14	N	047400	500	210 억	387416	N	N	7	N	N
128	20240308	100436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	10	2	0.35	151313390	53331	12.96	2825	2860	2825	3675	1985	2830	2837.25	0.92	17422	2963	2896	2848	2781	2733	2872	2757	210	845	500	1750	5	1	42000000	1193	-568.00	1.42	12	0.13	-5.00	1996.00	7890	20230504	-64.01	2460	20231031	15.45	3675	-22.72	20240123	2800	1.43	20240307	7890	-64.01	20230504	2460	15.45	20231031	1.14	N	047400	500	210 억	387416	N	N	7	N	N
129	20240308	090436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	0	3	0.00	15360395	5426	1.32	2825	2845	2825	3675	1985	2830	2830.89	0.92	540	2963	2896	2848	2781	2733	2872	2757	210	845	500	1750	5	1	42000000	1189	-566.00	1.42	12	0.01	-5.00	1996.00	7890	20230504	-64.13	2460	20231031	15.04	3675	-22.99	20240123	2800	1.07	20240307	7890	-64.13	20230504	2460	15.04	20231031	1.14	N	047400	500	210 억	387416	N	N	7	N	N
130	20240307	160438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-60	5	-2.08	1156449890	408836	175.11	2870	2915	2800	3755	2025	2890	2828.62	0.99	-23557	3010	2950	2900	2840	2790	2925	2815	210	865	500	1790	5	1	42000000	1189	-566.00	1.42	12	0.97	-5.00	1996.00	7890	20230504	-64.13	2460	20231031	15.04	3675	-22.99	20240123	2800	1.07	20240307	7890	-64.13	20230504	2460	15.04	20231031	1.07	N	047400	500	210 억	414455	N	N	7	N	N
131	20240307	150419	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-65	5	-2.25	1113269760	393547	168.56	2870	2915	2800	3755	2025	2890	2828.79	0.99	-26032	3010	2950	2900	2840	2790	2925	2815	210	865	500	1790	5	1	42000000	1187	-565.00	1.42	12	0.94	-5.00	1996.00	7890	20230504	-64.20	2460	20231031	14.84	3675	-23.13	20240123	2800	0.89	20240307	7890	-64.20	20230504	2460	14.84	20231031	1.07	N	047400	500	210 억	414455	N	N	105	N	N
132	20240307	140431	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-55	5	-1.90	1046907100	370041	158.49	2870	2915	2800	3755	2025	2890	2829.15	0.99	-23993	3010	2950	2900	2840	2790	2925	2815	210	865	500	1790	5	1	42000000	1191	-567.00	1.42	12	0.88	-5.00	1996.00	7890	20230504	-64.07	2460	20231031	15.24	3675	-22.86	20240123	2800	1.25	20240307	7890	-64.07	20230504	2460	15.24	20231031	1.07	N	047400	500	210 억	414455	N	N	105	N	N
133	20240307	130433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-65	5	-2.25	974930100	344613	147.60	2870	2915	2800	3755	2025	2890	2829.04	0.99	-19835	3010	2950	2900	2840	2790	2925	2815	210	865	500	1790	5	1	42000000	1187	-565.00	1.42	12	0.82	-5.00	1996.00	7890	20230504	-64.20	2460	20231031	14.84	3675	-23.13	20240123	2800	0.89	20240307	7890	-64.20	20230504	2460	14.84	20231031	1.07	N	047400	500	210 억	414455	N	N	105	N	N
134	20240307	120436	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-65	5	-2.25	879702905	310763	133.11	2870	2915	2800	3755	2025	2890	2830.76	0.99	-25828	3010	2950	2900	2840	2790	2925	2815	210	865	500	1790	5	1	42000000	1187	-565.00	1.42	12	0.74	-5.00	1996.00	7890	20230504	-64.20	2460	20231031	14.84	3675	-23.13	20240123	2800	0.89	20240307	7890	-64.20	20230504	2460	14.84	20231031	1.07	N	047400	500	210 억	414455	N	N	105	N	N
135	20240307	110438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-70	5	-2.42	790828320	279304	119.63	2870	2915	2800	3755	2025	2890	2831.40	0.99	-18946	3010	2950	2900	2840	2790	2925	2815	210	865	500	1790	5	1	42000000	1184	-564.00	1.41	12	0.67	-5.00	1996.00	7890	20230504	-64.26	2460	20231031	14.63	3675	-23.27	20240123	2800	0.71	20240307	7890	-64.26	20230504	2460	14.63	20231031	1.07	N	047400	500	210 억	414455	N	N	105	N	N
136	20240307	100435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-60	5	-2.08	339523035	118770	50.87	2870	2915	2820	3755	2025	2890	2858.63	0.99	-35654	3010	2950	2900	2840	2790	2925	2815	210	865	500	1790	5	1	42000000	1189	-566.00	1.42	12	0.28	-5.00	1996.00	7890	20230504	-64.13	2460	20231031	15.04	3675	-22.99	20240123	2820	0.35	20240307	7890	-64.13	20230504	2460	15.04	20231031	1.07	N	047400	500	210 억	414455	N	N	105	N	N
137	20240307	090435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	10	2	0.35	38662595	13407	5.74	2870	2915	2870	3755	2025	2890	2883.71	0.99	-92	3010	2950	2900	2840	2790	2925	2815	210	865	500	1790	5	1	42000000	1218	-580.00	1.45	12	0.03	-5.00	1996.00	7890	20230504	-63.24	2460	20231031	17.89	3675	-21.09	20240123	2850	1.75	20240229	7890	-63.24	20230504	2460	17.89	20231031	1.07	N	047400	500	210 억	414455	N	N	105	N	N
138	20240306	160435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	-50	5	-1.70	673538790	231219	36.39	2915	2960	2850	3820	2060	2940	2913.00	0.98	3890	3110	3025	2965	2880	2820	3012	2867	210	880	500	1820	5	1	42000000	1214	-578.00	1.45	12	0.55	-5.00	1996.00	7890	20230504	-63.37	2460	20231031	17.48	3675	-21.36	20240123	2850	1.40	20240306	7890	-63.37	20230504	2460	17.48	20231031	1.05	N	047400	500	210 억	410165	N	N	105	N	N
139	20240306	150434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	-40	5	-1.36	630122360	216207	34.03	2915	2960	2850	3820	2060	2940	2914.33	0.98	4335	3110	3025	2965	2880	2820	3012	2867	210	880	500	1820	5	1	42000000	1218	-580.00	1.45	12	0.51	-5.00	1996.00	7890	20230504	-63.24	2460	20231031	17.89	3675	-21.09	20240123	2850	1.75	20240306	7890	-63.24	20230504	2460	17.89	20231031	1.05	N	047400	500	210 억	410165	N	N	35	N	N
140	20240306	140434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	-40	5	-1.36	553121185	189649	29.85	2915	2960	2850	3820	2060	2940	2916.43	0.98	10806	3110	3025	2965	2880	2820	3012	2867	210	880	500	1820	5	1	42000000	1218	-580.00	1.45	12	0.45	-5.00	1996.00	7890	20230504	-63.24	2460	20231031	17.89	3675	-21.09	20240123	2850	1.75	20240306	7890	-63.24	20230504	2460	17.89	20231031	1.05	N	047400	500	210 억	410165	N	N	35	N	N
141	20240306	130435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2910	-30	5	-1.02	466908865	159933	25.17	2915	2960	2850	3820	2060	2940	2919.28	0.98	14691	3110	3025	2965	2880	2820	3012	2867	210	880	500	1820	5	1	42000000	1222	-582.00	1.46	12	0.38	-5.00	1996.00	7890	20230504	-63.12	2460	20231031	18.29	3675	-20.82	20240123	2850	2.11	20240306	7890	-63.12	20230504	2460	18.29	20231031	1.05	N	047400	500	210 억	410165	N	N	35	N	N
142	20240306	120435	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2920	-20	5	-0.68	416887275	142738	22.47	2915	2960	2850	3820	2060	2940	2920.51	0.98	15986	3110	3025	2965	2880	2820	3012	2867	210	880	500	1820	5	1	42000000	1226	-584.00	1.46	12	0.34	-5.00	1996.00	7890	20230504	-62.99	2460	20231031	18.70	3675	-20.54	20240123	2850	2.46	20240306	7890	-62.99	20230504	2460	18.70	20231031	1.05	N	047400	500	210 억	410165	N	N	35	N	N
143	20240306	110434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2935	-5	5	-0.17	334994655	114664	18.05	2915	2960	2850	3820	2060	2940	2921.38	0.98	20041	3110	3025	2965	2880	2820	3012	2867	210	880	500	1820	5	1	42000000	1233	-587.00	1.47	12	0.27	-5.00	1996.00	7890	20230504	-62.80	2460	20231031	19.31	3675	-20.14	20240123	2850	2.98	20240306	7890	-62.80	20230504	2460	19.31	20231031	1.05	N	047400	500	210 억	410165	N	N	35	N	N
144	20240306	100427	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2935	-5	5	-0.17	237642650	81462	12.82	2915	2960	2850	3820	2060	2940	2916.95	0.98	15751	3110	3025	2965	2880	2820	3012	2867	210	880	500	1820	5	1	42000000	1233	-587.00	1.47	12	0.19	-5.00	1996.00	7890	20230504	-62.80	2460	20231031	19.31	3675	-20.14	20240123	2850	2.98	20240306	7890	-62.80	20230504	2460	19.31	20231031	1.05	N	047400	500	210 억	410165	N	N	35	N	N
145	20240306	090433	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	-40	5	-1.36	88082890	30480	4.80	2915	2915	2850	3820	2060	2940	2888.21	0.98	3262	3110	3025	2965	2880	2820	3012	2867	210	880	500	1820	5	1	42000000	1218	-580.00	1.45	12	0.07	-5.00	1996.00	7890	20230504	-63.24	2460	20231031	17.89	3675	-21.09	20240123	2850	1.75	20240306	7890	-63.24	20230504	2460	17.89	20231031	1.05	N	047400	500	210 억	410165	N	N	35	N	N
146	20240305	160430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2940	55	2	1.91	1845554310	622562	265.91	2940	3050	2905	3750	2020	2885	2964.63	1.12	-55184	2941	2912	2886	2857	2831	2927	2872	210	865	500	1780	5	1	42000000	1235	-588.00	1.47	12	1.48	-5.00	1996.00	7890	20230504	-62.74	2460	20231031	19.51	3675	-20.00	20240123	2850	3.16	20240229	7890	-62.74	20230504	2460	19.51	20231031	1.04	N	047400	500	210 억	470844	N	N	35	N	N
147	20240305	150432	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2935	50	2	1.73	1772708610	597780	255.33	2940	3050	2905	3750	2020	2885	2965.62	1.12	-45921	2941	2912	2886	2857	2831	2927	2872	210	865	500	1780	5	1	42000000	1233	-587.00	1.47	12	1.42	-5.00	1996.00	7890	20230504	-62.80	2460	20231031	19.31	3675	-20.14	20240123	2850	2.98	20240229	7890	-62.80	20230504	2460	19.31	20231031	1.04	N	047400	500	210 억	470844	N	N	58	N	N
148	20240305	140426	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2915	30	2	1.04	1719528590	579625	247.57	2940	3050	2905	3750	2020	2885	2966.76	1.12	-37145	2941	2912	2886	2857	2831	2927	2872	210	865	500	1780	5	1	42000000	1224	-583.00	1.46	12	1.38	-5.00	1996.00	7890	20230504	-63.05	2460	20231031	18.50	3675	-20.68	20240123	2850	2.28	20240229	7890	-63.05	20230504	2460	18.50	20231031	1.04	N	047400	500	210 억	470844	N	N	58	N	N
149	20240305	130430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	45	2	1.56	1633822130	550283	235.04	2940	3050	2905	3750	2020	2885	2969.21	1.12	-34870	2941	2912	2886	2857	2831	2927	2872	210	865	500	1780	5	1	42000000	1231	-586.00	1.47	12	1.31	-5.00	1996.00	7890	20230504	-62.86	2460	20231031	19.11	3675	-20.27	20240123	2850	2.81	20240229	7890	-62.86	20230504	2460	19.11	20231031	1.04	N	047400	500	210 억	470844	N	N	58	N	N
150	20240305	120428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	45	2	1.56	1580023195	531880	227.18	2940	3050	2905	3750	2020	2885	2970.80	1.12	-33901	2941	2912	2886	2857	2831	2927	2872	210	865	500	1780	5	1	42000000	1231	-586.00	1.47	12	1.27	-5.00	1996.00	7890	20230504	-62.86	2460	20231031	19.11	3675	-20.27	20240123	2850	2.81	20240229	7890	-62.86	20230504	2460	19.11	20231031	1.04	N	047400	500	210 억	470844	N	N	58	N	N
151	20240305	110430	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2975	90	2	3.12	1257161055	421934	180.22	2940	3050	2905	3750	2020	2885	2979.75	1.12	-25890	2941	2912	2886	2857	2831	2927	2872	210	865	500	1780	5	1	42000000	1250	-595.00	1.49	12	1.00	-5.00	1996.00	7890	20230504	-62.29	2460	20231031	20.93	3675	-19.05	20240123	2850	4.39	20240229	7890	-62.29	20230504	2460	20.93	20231031	1.04	N	047400	500	210 억	470844	N	N	58	N	N
152	20240305	100426	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2990	105	2	3.64	528506385	179131	76.51	2940	2995	2905	3750	2020	2885	2950.76	1.12	-9789	2941	2912	2886	2857	2831	2927	2872	210	865	500	1780	5	1	42000000	1256	-598.00	1.50	12	0.43	-5.00	1996.00	7890	20230504	-62.10	2460	20231031	21.54	3675	-18.64	20240123	2850	4.91	20240229	7890	-62.10	20230504	2460	21.54	20231031	1.04	N	047400	500	210 억	470844	N	N	58	N	N
153	20240305	090428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	45	2	1.56	121121600	41230	17.61	2940	2955	2915	3750	2020	2885	2939.02	1.12	-12606	2941	2912	2886	2857	2831	2927	2872	210	865	500	1780	5	1	42000000	1231	-586.00	1.47	12	0.10	-5.00	1996.00	7890	20230504	-62.86	2460	20231031	19.11	3675	-20.27	20240123	2850	2.81	20240229	7890	-62.86	20230504	2460	19.11	20231031	1.04	N	047400	500	210 억	470844	N	N	58	N	N
154	20240304	160428	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2885	10	2	0.35	669842210	231924	133.33	2860	2915	2860	3735	2015	2875	2888.20	1.17	-25711	2931	2902	2876	2847	2821	2917	2862	210	860	500	1780	5	1	42000000	1212	-577.00	1.45	12	0.55	-5.00	1996.00	7890	20230504	-63.43	2460	20231031	17.28	3675	-21.50	20240123	2850	1.23	20240229	7890	-63.43	20230504	2460	17.28	20231031	1.08	N	047400	500	210 억	493151	N	N	58	N	N
155	20240304	150425	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2885	10	2	0.35	623703235	215906	124.13	2860	2915	2860	3735	2015	2875	2888.77	1.17	-26111	2931	2902	2876	2847	2821	2917	2862	210	860	500	1780	5	1	42000000	1212	-577.00	1.45	12	0.51	-5.00	1996.00	7890	20230504	-63.43	2460	20231031	17.28	3675	-21.50	20240123	2850	1.23	20240229	7890	-63.43	20230504	2460	17.28	20231031	1.08	N	047400	500	210 억	493151	N	N	73	N	N
156	20240304	140402	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2875	0	3	0.00	551442440	190822	109.70	2860	2915	2860	3735	2015	2875	2889.83	1.17	-22880	2931	2902	2876	2847	2821	2917	2862	210	860	500	1780	5	1	42000000	1208	-575.00	1.44	12	0.45	-5.00	1996.00	7890	20230504	-63.56	2460	20231031	16.87	3675	-21.77	20240123	2850	0.88	20240229	7890	-63.56	20230504	2460	16.87	20231031	1.08	N	047400	500	210 억	493151	N	N	73	N	N
157	20240304	130422	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2895	20	2	0.70	467035715	161532	92.87	2860	2915	2860	3735	2015	2875	2891.29	1.17	-6624	2931	2902	2876	2847	2821	2917	2862	210	860	500	1780	5	1	42000000	1216	-579.00	1.45	12	0.38	-5.00	1996.00	7890	20230504	-63.31	2460	20231031	17.68	3675	-21.22	20240123	2850	1.58	20240229	7890	-63.31	20230504	2460	17.68	20231031	1.08	N	047400	500	210 억	493151	N	N	73	N	N
158	20240304	120404	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	25	2	0.87	399645015	138235	79.47	2860	2915	2860	3735	2015	2875	2891.06	1.17	4716	2931	2902	2876	2847	2821	2917	2862	210	860	500	1780	5	1	42000000	1218	-580.00	1.45	12	0.33	-5.00	1996.00	7890	20230504	-63.24	2460	20231031	17.89	3675	-21.09	20240123	2850	1.75	20240229	7890	-63.24	20230504	2460	17.89	20231031	1.08	N	047400	500	210 억	493151	N	N	73	N	N
159	20240304	110421	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2915	40	2	1.39	347284475	120205	69.11	2860	2915	2860	3735	2015	2875	2889.10	1.17	12597	2931	2902	2876	2847	2821	2917	2862	210	860	500	1780	5	1	42000000	1224	-583.00	1.46	12	0.29	-5.00	1996.00	7890	20230504	-63.05	2460	20231031	18.50	3675	-20.68	20240123	2850	2.28	20240229	7890	-63.05	20230504	2460	18.50	20231031	1.08	N	047400	500	210 억	493151	N	N	73	N	N
160	20240304	100419	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2900	25	2	0.87	224917640	78001	44.84	2860	2905	2860	3735	2015	2875	2883.52	1.17	18949	2931	2902	2876	2847	2821	2917	2862	210	860	500	1780	5	1	42000000	1218	-580.00	1.45	12	0.19	-5.00	1996.00	7890	20230504	-63.24	2460	20231031	17.89	3675	-21.09	20240123	2850	1.75	20240229	7890	-63.24	20230504	2460	17.89	20231031	1.08	N	047400	500	210 억	493151	N	N	73	N	N
161	20240304	090421	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2890	15	2	0.52	81285555	28338	16.29	2860	2895	2860	3735	2015	2875	2868.43	1.17	8226	2931	2902	2876	2847	2821	2917	2862	210	860	500	1780	5	1	42000000	1214	-578.00	1.45	12	0.07	-5.00	1996.00	7890	20230504	-63.37	2460	20231031	17.48	3675	-21.36	20240123	2850	1.40	20240229	7890	-63.37	20230504	2460	17.48	20231031	1.08	N	047400	500	210 억	493151	N	N	73	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History