KissMeData/000910/price/prices-20240301.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	20240329	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5120	-30	5	-0.58	258359010	50232	56.51	5170	5190	5120	6690	3610	5150	5143.52	0.81	0	-6671	5323	5236	5193	5106	5063	5215	5085	78	1540	500	3290	10	1	15611619	799	-7.90	0.66	12	0.32	-648.00	7741.00	12040	20230503	-57.48	4720	20231006	8.47	6580	-22.19	20240110	5120	0.00	20240329	12040	-57.48	20230503	4720	8.47	20231006	4.44	N	000910	500	78 억		126699	N	N	4	N	00	N
3	20240329	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5130	-20	5	-0.39	228653780	44435	49.99	5170	5190	5120	6690	3610	5150	5145.80	0.81	0	-6507	5323	5236	5193	5106	5063	5215	5085	78	1540	500	3290	10	1	15611619	801	-7.92	0.66	12	0.28	-648.00	7741.00	12040	20230503	-57.39	4720	20231006	8.69	6580	-22.04	20240110	5120	0.20	20240329	12040	-57.39	20230503	4720	8.69	20231006	4.44	N	000910	500	78 억		126699	N	N	4	N	00	N
4	20240329	140111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5150	0	3	0.00	180615870	35065	39.45	5170	5190	5130	6690	3610	5150	5150.89	0.81	0	-4171	5323	5236	5193	5106	5063	5215	5085	78	1540	500	3290	10	1	15611619	804	-7.95	0.67	12	0.22	-648.00	7741.00	12040	20230503	-57.23	4720	20231006	9.11	6580	-21.73	20240110	5130	0.39	20240329	12040	-57.23	20230503	4720	9.11	20231006	4.44	N	000910	500	78 억		126699	N	N	4	N	00	N
5	20240329	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5160	10	2	0.19	133706040	25935	29.18	5170	5190	5130	6690	3610	5150	5155.43	0.81	0	-6438	5323	5236	5193	5106	5063	5215	5085	78	1540	500	3290	10	1	15611619	806	-7.96	0.67	12	0.17	-648.00	7741.00	12040	20230503	-57.14	4720	20231006	9.32	6580	-21.58	20240110	5130	0.58	20240329	12040	-57.14	20230503	4720	9.32	20231006	4.44	N	000910	500	78 억		126699	N	N	4	N	00	N
6	20240329	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5140	-10	5	-0.19	110449040	21410	24.09	5170	5190	5140	6690	3610	5150	5158.76	0.81	0	-4763	5323	5236	5193	5106	5063	5215	5085	78	1540	500	3290	10	1	15611619	802	-7.93	0.66	12	0.14	-648.00	7741.00	12040	20230503	-57.31	4720	20231006	8.90	6580	-21.88	20240110	5140	0.00	20240329	12040	-57.31	20230503	4720	8.90	20231006	4.44	N	000910	500	78 억		126699	N	N	4	N	00	N
7	20240329	110111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5170	20	2	0.39	51978840	10058	11.32	5170	5190	5160	6690	3610	5150	5167.91	0.81	0	-2405	5323	5236	5193	5106	5063	5215	5085	78	1540	500	3290	10	1	15611619	807	-7.98	0.67	12	0.06	-648.00	7741.00	12040	20230503	-57.06	4720	20231006	9.53	6580	-21.43	20240110	5150	0.39	20240328	12040	-57.06	20230503	4720	9.53	20231006	4.44	N	000910	500	78 억		126699	N	N	4	N	00	N
8	20240329	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5180	30	2	0.58	31147760	6030	6.78	5170	5190	5160	6690	3610	5150	5165.47	0.81	0	-1419	5323	5236	5193	5106	5063	5215	5085	78	1540	500	3290	10	1	15611619	809	-7.99	0.67	12	0.04	-648.00	7741.00	12040	20230503	-56.98	4720	20231006	9.75	6580	-21.28	20240110	5150	0.58	20240328	12040	-56.98	20230503	4720	9.75	20231006	4.44	N	000910	500	78 억		126699	N	N	4	N	00	N
9	20240329	090111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5160	10	2	0.19	2830230	548	0.62	5170	5170	5160	6690	3610	5150	5164.65	0.81	0	-38	5323	5236	5193	5106	5063	5215	5085	78	1540	500	3290	10	1	15611619	806	-7.96	0.67	12	0.00	-648.00	7741.00	12040	20230503	-57.14	4720	20231006	9.32	6580	-21.58	20240110	5150	0.19	20240328	12040	-57.14	20230503	4720	9.32	20231006	4.44	N	000910	500	78 억		126699	N	N	4	N	00	N
10	20240328	160111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5150	-110	5	-2.09	457749170	87816	114.45	5260	5280	5150	6830	3690	5260	5212.74	1.01	0	-30802	5393	5326	5283	5216	5173	5305	5195	78	1570	500	3360	10	1	15611619	804	-7.95	0.67	12	0.56	-648.00	7741.00	12040	20230503	-57.23	4720	20231006	9.11	6580	-21.73	20240110	5150	0.00	20240328	12040	-57.23	20230503	4720	9.11	20231006	4.53	N	000910	500	78 억		157705	N	N	4	N	00	N
11	20240328	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5220	-40	5	-0.76	317486740	60645	79.04	5260	5280	5180	6830	3690	5260	5235.17	1.01	0	-30106	5393	5326	5283	5216	5173	5305	5195	78	1570	500	3360	10	1	15611619	815	-8.06	0.67	12	0.39	-648.00	7741.00	12040	20230503	-56.64	4720	20231006	10.59	6580	-20.67	20240110	5170	0.97	20240320	12040	-56.64	20230503	4720	10.59	20231006	4.53	N	000910	500	78 억		157705	N	N	3	N	00	N
12	20240328	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	-10	5	-0.19	181828770	34599	45.09	5260	5280	5230	6830	3690	5260	5255.32	1.01	0	-15398	5393	5326	5283	5216	5173	5305	5195	78	1570	500	3360	10	1	15611619	820	-8.10	0.68	12	0.22	-648.00	7741.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5170	1.55	20240320	12040	-56.40	20230503	4720	11.23	20231006	4.53	N	000910	500	78 억		157705	N	N	3	N	00	N
13	20240328	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	-10	5	-0.19	148145060	28168	36.71	5260	5280	5240	6830	3690	5260	5259.34	1.01	0	-11389	5393	5326	5283	5216	5173	5305	5195	78	1570	500	3360	10	1	15611619	820	-8.10	0.68	12	0.18	-648.00	7741.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5170	1.55	20240320	12040	-56.40	20230503	4720	11.23	20231006	4.53	N	000910	500	78 억		157705	N	N	3	N	00	N
14	20240328	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	-10	5	-0.19	97665770	18555	24.18	5260	5280	5250	6830	3690	5260	5263.58	1.01	0	-4184	5393	5326	5283	5216	5173	5305	5195	78	1570	500	3360	10	1	15611619	820	-8.10	0.68	12	0.12	-648.00	7741.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5170	1.55	20240320	12040	-56.40	20230503	4720	11.23	20231006	4.53	N	000910	500	78 억		157705	N	N	3	N	00	N
15	20240328	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	10	2	0.19	60733480	11539	15.04	5260	5280	5250	6830	3690	5260	5263.32	1.01	0	-505	5393	5326	5283	5216	5173	5305	5195	78	1570	500	3360	10	1	15611619	823	-8.13	0.68	12	0.07	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5170	1.93	20240320	12040	-56.23	20230503	4720	11.65	20231006	4.53	N	000910	500	78 억		157705	N	N	3	N	00	N
16	20240328	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	10	2	0.19	35038990	6656	8.67	5260	5280	5250	6830	3690	5260	5264.27	1.01	0	-179	5393	5326	5283	5216	5173	5305	5195	78	1570	500	3360	10	1	15611619	823	-8.13	0.68	12	0.04	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5170	1.93	20240320	12040	-56.23	20230503	4720	11.65	20231006	4.53	N	000910	500	78 억		157705	N	N	3	N	00	N
17	20240328	090113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	20	2	0.38	2593820	492	0.64	5260	5280	5260	6830	3690	5260	5271.99	1.01	0	283	5393	5326	5283	5216	5173	5305	5195	78	1570	500	3360	10	1	15611619	824	-8.15	0.68	12	0.00	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5170	2.13	20240320	12040	-56.15	20230503	4720	11.86	20231006	4.53	N	000910	500	78 억		157705	N	N	3	N	00	N
18	20240327	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5260	-60	5	-1.13	399329260	75677	68.64	5350	5350	5240	6910	3730	5320	5276.72	1.12	0	-16581	5413	5366	5293	5246	5173	5390	5270	78	1590	500	3400	10	1	15611619	821	-8.12	0.68	12	0.48	-648.00	7741.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5170	1.74	20240320	12040	-56.31	20230503	4720	11.44	20231006	4.53	N	000910	500	78 억		174950	N	N	3	N	00	N
19	20240327	150111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5260	-60	5	-1.13	381721450	72331	65.60	5350	5350	5240	6910	3730	5320	5277.38	1.12	0	-14938	5413	5366	5293	5246	5173	5390	5270	78	1590	500	3400	10	1	15611619	821	-8.12	0.68	12	0.46	-648.00	7741.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5170	1.74	20240320	12040	-56.31	20230503	4720	11.44	20231006	4.53	N	000910	500	78 억		174950	N	N	4	N	00	N
20	20240327	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5260	-60	5	-1.13	323159160	61180	55.49	5350	5350	5250	6910	3730	5320	5282.06	1.12	0	-10288	5413	5366	5293	5246	5173	5390	5270	78	1590	500	3400	10	1	15611619	821	-8.12	0.68	12	0.39	-648.00	7741.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5170	1.74	20240320	12040	-56.31	20230503	4720	11.44	20231006	4.53	N	000910	500	78 억		174950	N	N	4	N	00	N
21	20240327	130113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5260	-60	5	-1.13	307214210	58149	52.74	5350	5350	5250	6910	3730	5320	5283.18	1.12	0	-8336	5413	5366	5293	5246	5173	5390	5270	78	1590	500	3400	10	1	15611619	821	-8.12	0.68	12	0.37	-648.00	7741.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5170	1.74	20240320	12040	-56.31	20230503	4720	11.44	20231006	4.53	N	000910	500	78 억		174950	N	N	4	N	00	N
22	20240327	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	-50	5	-0.94	256231390	48466	43.96	5350	5350	5260	6910	3730	5320	5286.78	1.12	0	-3601	5413	5366	5293	5246	5173	5390	5270	78	1590	500	3400	10	1	15611619	823	-8.13	0.68	12	0.31	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5170	1.93	20240320	12040	-56.23	20230503	4720	11.65	20231006	4.53	N	000910	500	78 억		174950	N	N	4	N	00	N
23	20240327	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5310	-10	5	-0.19	198550670	37516	34.03	5350	5350	5260	6910	3730	5320	5292.37	1.12	0	-2753	5413	5366	5293	5246	5173	5390	5270	78	1590	500	3400	10	1	15611619	829	-8.19	0.69	12	0.24	-648.00	7741.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5170	2.71	20240320	12040	-55.90	20230503	4720	12.50	20231006	4.53	N	000910	500	78 억		174950	N	N	4	N	00	N
24	20240327	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	-40	5	-0.75	121046270	22860	20.73	5350	5350	5260	6910	3730	5320	5295.03	1.12	0	-3418	5413	5366	5293	5246	5173	5390	5270	78	1590	500	3400	10	1	15611619	824	-8.15	0.68	12	0.15	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5170	2.13	20240320	12040	-56.15	20230503	4720	11.86	20231006	4.53	N	000910	500	78 억		174950	N	N	4	N	00	N
25	20240327	090114	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5300	-20	5	-0.38	12686580	2378	2.16	5350	5350	5300	6910	3730	5320	5335.45	1.12	0	-883	5413	5366	5293	5246	5173	5390	5270	78	1590	500	3400	10	1	15611619	827	-8.18	0.68	12	0.02	-648.00	7741.00	12040	20230503	-55.98	4720	20231006	12.29	6580	-19.45	20240110	5170	2.51	20240320	12040	-55.98	20230503	4720	12.29	20231006	4.53	N	000910	500	78 억		174950	N	N	4	N	00	N
26	20240326	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5320	100	2	1.92	581489630	110056	162.57	5220	5340	5220	6780	3660	5220	5283.49	1.03	0	10388	5306	5262	5216	5172	5126	5240	5150	78	1560	500	3340	10	1	15611619	831	-8.21	0.69	12	0.70	-648.00	7741.00	12040	20230503	-55.81	4720	20231006	12.71	6580	-19.15	20240110	5170	2.90	20240320	12040	-55.81	20230503	4720	12.71	20231006	4.55	N	000910	500	78 억		161448	N	N	4	N	00	N
27	20240326	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	60	2	1.15	477276060	90370	133.49	5220	5340	5220	6780	3660	5220	5281.36	1.03	0	12406	5306	5262	5216	5172	5126	5240	5150	78	1560	500	3340	10	1	15611619	824	-8.15	0.68	12	0.58	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5170	2.13	20240320	12040	-56.15	20230503	4720	11.86	20231006	4.55	N	000910	500	78 억		161448	N	N	22	N	00	N
28	20240326	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5290	70	2	1.34	458039680	86723	128.10	5220	5340	5220	6780	3660	5220	5281.64	1.03	0	12628	5306	5262	5216	5172	5126	5240	5150	78	1560	500	3340	10	1	15611619	826	-8.16	0.68	12	0.56	-648.00	7741.00	12040	20230503	-56.06	4720	20231006	12.08	6580	-19.60	20240110	5170	2.32	20240320	12040	-56.06	20230503	4720	12.08	20231006	4.55	N	000910	500	78 억		161448	N	N	22	N	00	N
29	20240326	130111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	50	2	0.96	371865780	70419	104.02	5220	5340	5220	6780	3660	5220	5280.76	1.03	0	11930	5306	5262	5216	5172	5126	5240	5150	78	1560	500	3340	10	1	15611619	823	-8.13	0.68	12	0.45	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5170	1.93	20240320	12040	-56.23	20230503	4720	11.65	20231006	4.55	N	000910	500	78 억		161448	N	N	22	N	00	N
30	20240326	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	60	2	1.15	341747550	64716	95.59	5220	5340	5220	6780	3660	5220	5280.73	1.03	0	13856	5306	5262	5216	5172	5126	5240	5150	78	1560	500	3340	10	1	15611619	824	-8.15	0.68	12	0.41	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5170	2.13	20240320	12040	-56.15	20230503	4720	11.86	20231006	4.55	N	000910	500	78 억		161448	N	N	22	N	00	N
31	20240326	110111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5320	100	2	1.92	276527030	52383	77.38	5220	5340	5220	6780	3660	5220	5278.95	1.03	0	12348	5306	5262	5216	5172	5126	5240	5150	78	1560	500	3340	10	1	15611619	831	-8.21	0.69	12	0.34	-648.00	7741.00	12040	20230503	-55.81	4720	20231006	12.71	6580	-19.15	20240110	5170	2.90	20240320	12040	-55.81	20230503	4720	12.71	20231006	4.55	N	000910	500	78 억		161448	N	N	22	N	00	N
32	20240326	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5260	40	2	0.77	90016050	17173	25.37	5220	5260	5220	6780	3660	5220	5241.72	1.03	0	10073	5306	5262	5216	5172	5126	5240	5150	78	1560	500	3340	10	1	15611619	821	-8.12	0.68	12	0.11	-648.00	7741.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5170	1.74	20240320	12040	-56.31	20230503	4720	11.44	20231006	4.55	N	000910	500	78 억		161448	N	N	22	N	00	N
33	20240326	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5220	0	3	0.00	824760	158	0.23	5220	5220	5220	6780	3660	5220	5220.00	1.03	0	0	5306	5262	5216	5172	5126	5240	5150	78	1560	500	3340	10	1	15611619	815	-8.06	0.67	12	0.00	-648.00	7741.00	12040	20230503	-56.64	4720	20231006	10.59	6580	-20.67	20240110	5170	0.97	20240320	12040	-56.64	20230503	4720	10.59	20231006	4.55	N	000910	500	78 억		161448	N	N	22	N	00	N
34	20240325	160113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5220	10	2	0.19	350876960	67346	105.34	5260	5260	5170	6770	3650	5210	5210.06	1.02	0	2915	5303	5256	5223	5176	5143	5240	5160	78	1560	500	3330	10	1	15611619	815	-8.06	0.67	12	0.43	-648.00	7741.00	12040	20230503	-56.64	4720	20231006	10.59	6580	-20.67	20240110	5170	0.97	20240325	12040	-56.64	20230503	4720	10.59	20231006	4.60	N	000910	500	78 억		158789	N	N	22	N	00	N
35	20240325	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5200	-10	5	-0.19	332223220	63776	99.75	5260	5260	5170	6770	3650	5210	5209.22	1.02	0	2816	5303	5256	5223	5176	5143	5240	5160	78	1560	500	3330	10	1	15611619	812	-8.02	0.67	12	0.41	-648.00	7741.00	12040	20230503	-56.81	4720	20231006	10.17	6580	-20.97	20240110	5170	0.58	20240325	12040	-56.81	20230503	4720	10.17	20231006	4.60	N	000910	500	78 억		158789	N	N	9	N	00	N
36	20240325	140113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5240	30	2	0.58	307146520	58961	92.22	5260	5260	5170	6770	3650	5210	5209.32	1.02	0	2092	5303	5256	5223	5176	5143	5240	5160	78	1560	500	3330	10	1	15611619	818	-8.09	0.68	12	0.38	-648.00	7741.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5170	1.35	20240325	12040	-56.48	20230503	4720	11.02	20231006	4.60	N	000910	500	78 억		158789	N	N	9	N	00	N
37	20240325	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5220	10	2	0.19	214374130	41222	64.48	5260	5260	5170	6770	3650	5210	5200.48	1.02	0	478	5303	5256	5223	5176	5143	5240	5160	78	1560	500	3330	10	1	15611619	815	-8.06	0.67	12	0.26	-648.00	7741.00	12040	20230503	-56.64	4720	20231006	10.59	6580	-20.67	20240110	5170	0.97	20240325	12040	-56.64	20230503	4720	10.59	20231006	4.60	N	000910	500	78 억		158789	N	N	9	N	00	N
38	20240325	120117	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5200	-10	5	-0.19	194967540	37490	58.64	5260	5260	5170	6770	3650	5210	5200.52	1.02	0	290	5303	5256	5223	5176	5143	5240	5160	78	1560	500	3330	10	1	15611619	812	-8.02	0.67	12	0.24	-648.00	7741.00	12040	20230503	-56.81	4720	20231006	10.17	6580	-20.97	20240110	5170	0.58	20240325	12040	-56.81	20230503	4720	10.17	20231006	4.60	N	000910	500	78 억		158789	N	N	9	N	00	N
39	20240325	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5200	-10	5	-0.19	167853860	32278	50.49	5260	5260	5170	6770	3650	5210	5200.26	1.02	0	821	5303	5256	5223	5176	5143	5240	5160	78	1560	500	3330	10	1	15611619	812	-8.02	0.67	12	0.21	-648.00	7741.00	12040	20230503	-56.81	4720	20231006	10.17	6580	-20.97	20240110	5170	0.58	20240325	12040	-56.81	20230503	4720	10.17	20231006	4.60	N	000910	500	78 억		158789	N	N	9	N	00	N
40	20240325	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	0	3	0.00	78255990	15005	23.47	5260	5260	5190	6770	3650	5210	5215.33	1.02	0	276	5303	5256	5223	5176	5143	5240	5160	78	1560	500	3330	10	1	15611619	813	-8.04	0.67	12	0.10	-648.00	7741.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5170	0.77	20240320	12040	-56.73	20230503	4720	10.38	20231006	4.60	N	000910	500	78 억		158789	N	N	9	N	00	N
41	20240325	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5240	30	2	0.58	2722680	518	0.81	5260	5260	5240	6770	3650	5210	5256.14	1.02	0	-100	5303	5256	5223	5176	5143	5240	5160	78	1560	500	3330	10	1	15611619	818	-8.09	0.68	12	0.00	-648.00	7741.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5170	1.35	20240320	12040	-56.48	20230503	4720	11.02	20231006	4.60	N	000910	500	78 억		158789	N	N	9	N	00	N
42	20240322	160113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	0	3	0.00	320024690	61434	108.11	5270	5270	5190	6770	3650	5210	5209.24	1.00	0	3335	5330	5270	5230	5170	5130	5260	5160	78	1560	500	3330	10	1	15611619	813	-8.04	0.67	12	0.39	-648.00	7741.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5170	0.77	20240320	12040	-56.73	20230503	4720	10.38	20231006	4.64	N	000910	500	78 억		155455	N	N	9	N	00	N
43	20240322	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5220	10	2	0.19	284013440	54524	95.95	5270	5270	5190	6770	3650	5210	5208.96	1.00	0	3219	5330	5270	5230	5170	5130	5260	5160	78	1560	500	3330	10	1	15611619	815	-8.06	0.67	12	0.35	-648.00	7741.00	12040	20230503	-56.64	4720	20231006	10.59	6580	-20.67	20240110	5170	0.97	20240320	12040	-56.64	20230503	4720	10.59	20231006	4.64	N	000910	500	78 억		155455	N	N	15	N	00	N
44	20240322	140113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	0	3	0.00	233453910	44824	78.88	5270	5270	5190	6770	3650	5210	5208.23	1.00	0	3118	5330	5270	5230	5170	5130	5260	5160	78	1560	500	3330	10	1	15611619	813	-8.04	0.67	12	0.29	-648.00	7741.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5170	0.77	20240320	12040	-56.73	20230503	4720	10.38	20231006	4.64	N	000910	500	78 억		155455	N	N	15	N	00	N
45	20240322	130113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	0	3	0.00	192733890	37007	65.12	5270	5270	5190	6770	3650	5210	5208.04	1.00	0	1801	5330	5270	5230	5170	5130	5260	5160	78	1560	500	3330	10	1	15611619	813	-8.04	0.67	12	0.24	-648.00	7741.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5170	0.77	20240320	12040	-56.73	20230503	4720	10.38	20231006	4.64	N	000910	500	78 억		155455	N	N	15	N	00	N
46	20240322	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5200	-10	5	-0.19	168225740	32304	56.85	5270	5270	5190	6770	3650	5210	5207.58	1.00	0	1802	5330	5270	5230	5170	5130	5260	5160	78	1560	500	3330	10	1	15611619	812	-8.02	0.67	12	0.21	-648.00	7741.00	12040	20230503	-56.81	4720	20231006	10.17	6580	-20.97	20240110	5170	0.58	20240320	12040	-56.81	20230503	4720	10.17	20231006	4.64	N	000910	500	78 억		155455	N	N	15	N	00	N
47	20240322	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	0	3	0.00	154323640	29634	52.15	5270	5270	5190	6770	3650	5210	5207.65	1.00	0	2067	5330	5270	5230	5170	5130	5260	5160	78	1560	500	3330	10	1	15611619	813	-8.04	0.67	12	0.19	-648.00	7741.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5170	0.77	20240320	12040	-56.73	20230503	4720	10.38	20231006	4.64	N	000910	500	78 억		155455	N	N	15	N	00	N
48	20240322	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5200	-10	5	-0.19	88462180	16965	29.85	5270	5270	5190	6770	3650	5210	5214.39	1.00	0	-445	5330	5270	5230	5170	5130	5260	5160	78	1560	500	3330	10	1	15611619	812	-8.02	0.67	12	0.11	-648.00	7741.00	12040	20230503	-56.81	4720	20231006	10.17	6580	-20.97	20240110	5170	0.58	20240320	12040	-56.81	20230503	4720	10.17	20231006	4.64	N	000910	500	78 억		155455	N	N	15	N	00	N
49	20240322	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	40	2	0.77	7076480	1346	2.37	5270	5270	5250	6770	3650	5210	5257.41	1.00	0	-892	5330	5270	5230	5170	5130	5260	5160	78	1560	500	3330	10	1	15611619	820	-8.10	0.68	12	0.01	-648.00	7741.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5170	1.55	20240320	12040	-56.40	20230503	4720	11.23	20231006	4.64	N	000910	500	78 억		155455	N	N	15	N	00	N
50	20240321	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	20	2	0.39	295100940	56299	80.53	5210	5290	5190	6740	3640	5190	5241.68	0.91	0	13992	5270	5230	5200	5160	5130	5215	5145	78	1550	500	3320	10	1	15611619	813	-8.04	0.67	12	0.36	-648.00	7741.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5170	0.77	20240320	12040	-56.73	20230503	4720	10.38	20231006	4.54	N	000910	500	78 억		141799	N	N	15	N	00	N
51	20240321	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	20	2	0.39	278791700	53169	76.06	5210	5290	5190	6740	3640	5190	5243.50	0.91	0	13904	5270	5230	5200	5160	5130	5215	5145	78	1550	500	3320	10	1	15611619	813	-8.04	0.67	12	0.34	-648.00	7741.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5170	0.77	20240320	12040	-56.73	20230503	4720	10.38	20231006	4.54	N	000910	500	78 억		141799	N	N	0	N	00	N
52	20240321	140113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	20	2	0.39	257231200	49035	70.14	5210	5290	5190	6740	3640	5190	5245.87	0.91	0	13807	5270	5230	5200	5160	5130	5215	5145	78	1550	500	3320	10	1	15611619	813	-8.04	0.67	12	0.31	-648.00	7741.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5170	0.77	20240320	12040	-56.73	20230503	4720	10.38	20231006	4.54	N	000910	500	78 억		141799	N	N	0	N	00	N
53	20240321	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5220	30	2	0.58	232313550	44266	63.32	5210	5290	5190	6740	3640	5190	5248.13	0.91	0	13729	5270	5230	5200	5160	5130	5215	5145	78	1550	500	3320	10	1	15611619	815	-8.06	0.67	12	0.28	-648.00	7741.00	12040	20230503	-56.64	4720	20231006	10.59	6580	-20.67	20240110	5170	0.97	20240320	12040	-56.64	20230503	4720	10.59	20231006	4.54	N	000910	500	78 억		141799	N	N	0	N	00	N
54	20240321	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5240	50	2	0.96	209052650	39811	56.95	5210	5290	5190	6740	3640	5190	5251.13	0.91	0	13372	5270	5230	5200	5160	5130	5215	5145	78	1550	500	3320	10	1	15611619	818	-8.09	0.68	12	0.26	-648.00	7741.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5170	1.35	20240320	12040	-56.48	20230503	4720	11.02	20231006	4.54	N	000910	500	78 억		141799	N	N	0	N	00	N
55	20240321	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	60	2	1.16	183399280	34906	49.93	5210	5290	5190	6740	3640	5190	5254.09	0.91	0	11677	5270	5230	5200	5160	5130	5215	5145	78	1550	500	3320	10	1	15611619	820	-8.10	0.68	12	0.22	-648.00	7741.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5170	1.55	20240320	12040	-56.40	20230503	4720	11.23	20231006	4.54	N	000910	500	78 억		141799	N	N	0	N	00	N
56	20240321	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5260	70	2	1.35	79147560	15118	21.63	5210	5270	5190	6740	3640	5190	5235.32	0.91	0	8897	5270	5230	5200	5160	5130	5215	5145	78	1550	500	3320	10	1	15611619	821	-8.12	0.68	12	0.10	-648.00	7741.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5170	1.74	20240320	12040	-56.31	20230503	4720	11.44	20231006	4.54	N	000910	500	78 억		141799	N	N	0	N	00	N
57	20240321	090113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5220	30	2	0.58	2750040	527	0.75	5210	5220	5210	6740	3640	5190	5218.29	0.91	0	437	5270	5230	5200	5160	5130	5215	5145	78	1550	500	3320	10	1	15611619	815	-8.06	0.67	12	0.00	-648.00	7741.00	12040	20230503	-56.64	4720	20231006	10.59	6580	-20.67	20240110	5170	0.97	20240320	12040	-56.64	20230503	4720	10.59	20231006	4.54	N	000910	500	78 억		141799	N	N	0	N	00	N
58	20240320	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5190	-10	5	-0.19	354086270	68173	65.70	5200	5240	5170	6760	3640	5200	5193.94	0.93	0	-3041	5353	5276	5233	5156	5113	5255	5135	78	1560	500	3320	10	1	15611619	810	-8.01	0.67	12	0.44	-648.00	7741.00	12040	20230503	-56.89	4720	20231006	9.96	6580	-21.12	20240110	5170	0.39	20240320	12040	-56.89	20230503	4720	9.96	20231006	4.55	N	000910	500	78 억		144843	N	N	35	N	00	N
59	20240320	150113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	10	2	0.19	335523860	64599	62.26	5200	5240	5170	6760	3640	5200	5193.95	0.93	0	-3070	5353	5276	5233	5156	5113	5255	5135	78	1560	500	3320	10	1	15611619	813	-8.04	0.67	12	0.41	-648.00	7741.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5170	0.77	20240320	12040	-56.73	20230503	4720	10.38	20231006	4.55	N	000910	500	78 억		144843	N	N	35	N	00	N
60	20240320	140113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	10	2	0.19	307993080	59307	57.16	5200	5240	5170	6760	3640	5200	5193.20	0.93	0	-3886	5353	5276	5233	5156	5113	5255	5135	78	1560	500	3320	10	1	15611619	813	-8.04	0.67	12	0.38	-648.00	7741.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5170	0.77	20240320	12040	-56.73	20230503	4720	10.38	20231006	4.55	N	000910	500	78 억		144843	N	N	35	N	00	N
61	20240320	130113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	10	2	0.19	265399810	51127	49.27	5200	5240	5170	6760	3640	5200	5190.99	0.93	0	-2802	5353	5276	5233	5156	5113	5255	5135	78	1560	500	3320	10	1	15611619	813	-8.04	0.67	12	0.33	-648.00	7741.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5170	0.77	20240320	12040	-56.73	20230503	4720	10.38	20231006	4.55	N	000910	500	78 억		144843	N	N	35	N	00	N
62	20240320	120115	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5200	0	3	0.00	245685540	47329	45.61	5200	5240	5170	6760	3640	5200	5191.01	0.93	0	-2360	5353	5276	5233	5156	5113	5255	5135	78	1560	500	3320	10	1	15611619	812	-8.02	0.67	12	0.30	-648.00	7741.00	12040	20230503	-56.81	4720	20231006	10.17	6580	-20.97	20240110	5170	0.58	20240320	12040	-56.81	20230503	4720	10.17	20231006	4.55	N	000910	500	78 억		144843	N	N	35	N	00	N
63	20240320	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5190	-10	5	-0.19	189050400	36419	35.10	5200	5240	5170	6760	3640	5200	5190.98	0.93	0	-924	5353	5276	5233	5156	5113	5255	5135	78	1560	500	3320	10	1	15611619	810	-8.01	0.67	12	0.23	-648.00	7741.00	12040	20230503	-56.89	4720	20231006	9.96	6580	-21.12	20240110	5170	0.39	20240320	12040	-56.89	20230503	4720	9.96	20231006	4.55	N	000910	500	78 억		144843	N	N	35	N	00	N
64	20240320	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5180	-20	5	-0.38	114380070	22025	21.23	5200	5240	5170	6760	3640	5200	5193.19	0.93	0	1599	5353	5276	5233	5156	5113	5255	5135	78	1560	500	3320	10	1	15611619	809	-7.99	0.67	12	0.14	-648.00	7741.00	12040	20230503	-56.98	4720	20231006	9.75	6580	-21.28	20240110	5170	0.19	20240320	12040	-56.98	20230503	4720	9.75	20231006	4.55	N	000910	500	78 억		144843	N	N	35	N	00	N
65	20240320	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5200	0	3	0.00	5002440	962	0.93	5200	5210	5200	6760	3640	5200	5200.04	0.93	0	-67	5353	5276	5233	5156	5113	5255	5135	78	1560	500	3320	10	1	15611619	812	-8.02	0.67	12	0.01	-648.00	7741.00	12040	20230503	-56.81	4720	20231006	10.17	6580	-20.97	20240110	5190	0.19	20240319	12040	-56.81	20230503	4720	10.17	20231006	4.55	N	000910	500	78 억		144843	N	N	35	N	00	N
66	20240319	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5200	-50	5	-0.95	539651850	103068	153.97	5260	5310	5190	6820	3680	5250	5235.93	1.20	0	-38920	5310	5280	5240	5210	5170	5260	5190	78	1570	500	3360	10	1	15611619	812	-8.02	0.67	12	0.66	-648.00	7741.00	12040	20230503	-56.81	4720	20231006	10.17	6580	-20.97	20240110	5190	0.19	20240319	12040	-56.81	20230503	4720	10.17	20231006	4.61	N	000910	500	78 억		186764	N	N	35	N	00	N
67	20240319	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	0	3	0.00	511049090	97578	145.77	5260	5310	5190	6820	3680	5250	5237.34	1.20	0	-36831	5310	5280	5240	5210	5170	5260	5190	78	1570	500	3360	10	1	15611619	820	-8.10	0.68	12	0.63	-648.00	7741.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5190	1.16	20240319	12040	-56.40	20230503	4720	11.23	20231006	4.61	N	000910	500	78 억		186764	N	N	10	N	00	N
68	20240319	140113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5210	-40	5	-0.76	390770940	74599	111.44	5260	5310	5190	6820	3680	5250	5238.29	1.20	0	-22582	5310	5280	5240	5210	5170	5260	5190	78	1570	500	3360	10	1	15611619	813	-8.04	0.67	12	0.48	-648.00	7741.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5190	0.39	20240319	12040	-56.73	20230503	4720	10.38	20231006	4.61	N	000910	500	78 억		186764	N	N	10	N	00	N
69	20240319	130110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5200	-50	5	-0.95	359125370	68516	102.35	5260	5310	5190	6820	3680	5250	5241.48	1.20	0	-20234	5310	5280	5240	5210	5170	5260	5190	78	1570	500	3360	10	1	15611619	812	-8.02	0.67	12	0.44	-648.00	7741.00	12040	20230503	-56.81	4720	20231006	10.17	6580	-20.97	20240110	5190	0.19	20240319	12040	-56.81	20230503	4720	10.17	20231006	4.61	N	000910	500	78 억		186764	N	N	10	N	00	N
70	20240319	120113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	0	3	0.00	187554430	35626	53.22	5260	5310	5240	6820	3680	5250	5264.54	1.20	0	9510	5310	5280	5240	5210	5170	5260	5190	78	1570	500	3360	10	1	15611619	820	-8.10	0.68	12	0.23	-648.00	7741.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5200	0.96	20240318	12040	-56.40	20230503	4720	11.23	20231006	4.61	N	000910	500	78 억		186764	N	N	10	N	00	N
71	20240319	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5240	-10	5	-0.19	165206610	31375	46.87	5260	5310	5240	6820	3680	5250	5265.55	1.20	0	7958	5310	5280	5240	5210	5170	5260	5190	78	1570	500	3360	10	1	15611619	818	-8.09	0.68	12	0.20	-648.00	7741.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5200	0.77	20240318	12040	-56.48	20230503	4720	11.02	20231006	4.61	N	000910	500	78 억		186764	N	N	10	N	00	N
72	20240319	100113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	0	3	0.00	108865960	20642	30.84	5260	5310	5250	6820	3680	5250	5274.00	1.20	0	8473	5310	5280	5240	5210	5170	5260	5190	78	1570	500	3360	10	1	15611619	820	-8.10	0.68	12	0.13	-648.00	7741.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5200	0.96	20240318	12040	-56.40	20230503	4720	11.23	20231006	4.61	N	000910	500	78 억		186764	N	N	10	N	00	N
73	20240319	090111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	20	2	0.38	13478200	2558	3.82	5260	5280	5260	6820	3680	5250	5269.04	1.20	0	2312	5310	5280	5240	5210	5170	5260	5190	78	1570	500	3360	10	1	15611619	823	-8.13	0.68	12	0.02	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5200	1.35	20240318	12040	-56.23	20230503	4720	11.65	20231006	4.61	N	000910	500	78 억		186764	N	N	10	N	00	N
74	20240318	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	10	2	0.19	349092910	66531	68.60	5260	5270	5200	6810	3670	5240	5247.07	1.09	0	16393	5333	5286	5253	5206	5173	5270	5190	78	1570	500	3350	10	1	15611619	820	-8.10	0.68	12	0.43	-648.00	7741.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5200	0.96	20240318	12040	-56.40	20230503	4720	11.23	20231006	4.63	N	000910	500	78 억		170373	N	N	10	N	00	N
75	20240318	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5240	0	3	0.00	294324490	56089	57.84	5260	5270	5200	6810	3670	5240	5247.45	1.09	0	12036	5333	5286	5253	5206	5173	5270	5190	78	1570	500	3350	10	1	15611619	818	-8.09	0.68	12	0.36	-648.00	7741.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5200	0.77	20240318	12040	-56.48	20230503	4720	11.02	20231006	4.63	N	000910	500	78 억		170373	N	N	0	N	00	N
76	20240318	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5240	0	3	0.00	244916940	46670	48.12	5260	5270	5200	6810	3670	5240	5247.85	1.09	0	7763	5333	5286	5253	5206	5173	5270	5190	78	1570	500	3350	10	1	15611619	818	-8.09	0.68	12	0.30	-648.00	7741.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5200	0.77	20240318	12040	-56.48	20230503	4720	11.02	20231006	4.63	N	000910	500	78 억		170373	N	N	0	N	00	N
77	20240318	130113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5260	20	2	0.38	227062970	43268	44.62	5260	5270	5200	6810	3670	5240	5247.83	1.09	0	7791	5333	5286	5253	5206	5173	5270	5190	78	1570	500	3350	10	1	15611619	821	-8.12	0.68	12	0.28	-648.00	7741.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5200	1.15	20240318	12040	-56.31	20230503	4720	11.44	20231006	4.63	N	000910	500	78 억		170373	N	N	0	N	00	N
78	20240318	120111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	10	2	0.19	186720670	35588	36.70	5260	5270	5200	6810	3670	5240	5246.73	1.09	0	7569	5333	5286	5253	5206	5173	5270	5190	78	1570	500	3350	10	1	15611619	820	-8.10	0.68	12	0.23	-648.00	7741.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5200	0.96	20240318	12040	-56.40	20230503	4720	11.23	20231006	4.63	N	000910	500	78 억		170373	N	N	0	N	00	N
79	20240318	110113	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5250	10	2	0.19	165699860	31587	32.57	5260	5270	5200	6810	3670	5240	5245.82	1.09	0	8198	5333	5286	5253	5206	5173	5270	5190	78	1570	500	3350	10	1	15611619	820	-8.10	0.68	12	0.20	-648.00	7741.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5200	0.96	20240318	12040	-56.40	20230503	4720	11.23	20231006	4.63	N	000910	500	78 억		170373	N	N	0	N	00	N
80	20240318	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	30	2	0.57	126763390	24182	24.94	5260	5270	5200	6810	3670	5240	5242.06	1.09	0	6371	5333	5286	5253	5206	5173	5270	5190	78	1570	500	3350	10	1	15611619	823	-8.13	0.68	12	0.15	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5200	1.35	20240318	12040	-56.23	20230503	4720	11.65	20231006	4.63	N	000910	500	78 억		170373	N	N	0	N	00	N
81	20240318	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5240	0	3	0.00	5284490	1006	1.04	5260	5260	5240	6810	3670	5240	5252.97	1.09	0	-379	5333	5286	5253	5206	5173	5270	5190	78	1570	500	3350	10	1	15611619	818	-8.09	0.68	12	0.01	-648.00	7741.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5220	0.38	20240315	12040	-56.48	20230503	4720	11.02	20231006	4.63	N	000910	500	78 억		170373	N	N	0	N	00	N
82	20240315	160112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5240	-70	5	-1.32	501296920	95472	149.71	5270	5300	5220	6900	3720	5310	5250.72	1.14	0	-9894	5430	5370	5320	5260	5210	5345	5235	78	1590	500	3390	10	1	15611619	818	-8.09	0.68	12	0.61	-648.00	7741.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5220	0.38	20240315	12040	-56.48	20230503	4720	11.02	20231006	4.67	N	000910	500	78 억		178387	N	N	13	N	00	N
83	20240315	150110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5240	-70	5	-1.32	450818220	85840	134.61	5270	5300	5220	6900	3720	5310	5251.84	1.14	0	-11051	5430	5370	5320	5260	5210	5345	5235	78	1590	500	3390	10	1	15611619	818	-8.09	0.68	12	0.55	-648.00	7741.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5220	0.38	20240315	12040	-56.48	20230503	4720	11.02	20231006	4.67	N	000910	500	78 억		178387	N	N	13	N	00	N
84	20240315	140110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5240	-70	5	-1.32	352161640	67009	105.08	5270	5300	5220	6900	3720	5310	5255.44	1.14	0	-8134	5430	5370	5320	5260	5210	5345	5235	78	1590	500	3390	10	1	15611619	818	-8.09	0.68	12	0.43	-648.00	7741.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5220	0.38	20240315	12040	-56.48	20230503	4720	11.02	20231006	4.67	N	000910	500	78 억		178387	N	N	13	N	00	N
85	20240315	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	-40	5	-0.75	334784880	63701	99.89	5270	5300	5220	6900	3720	5310	5255.57	1.14	0	-7120	5430	5370	5320	5260	5210	5345	5235	78	1590	500	3390	10	1	15611619	823	-8.13	0.68	12	0.41	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5220	0.96	20240315	12040	-56.23	20230503	4720	11.65	20231006	4.67	N	000910	500	78 억		178387	N	N	13	N	00	N
86	20240315	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	-40	5	-0.75	225179460	42762	67.06	5270	5300	5230	6900	3720	5310	5265.88	1.14	0	-7378	5430	5370	5320	5260	5210	5345	5235	78	1590	500	3390	10	1	15611619	823	-8.13	0.68	12	0.27	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5230	0.76	20240315	12040	-56.23	20230503	4720	11.65	20231006	4.67	N	000910	500	78 억		178387	N	N	13	N	00	N
87	20240315	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	-30	5	-0.56	160394310	30452	47.75	5270	5300	5230	6900	3720	5310	5267.12	1.14	0	-9342	5430	5370	5320	5260	5210	5345	5235	78	1590	500	3390	10	1	15611619	824	-8.15	0.68	12	0.20	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5230	0.96	20240315	12040	-56.15	20230503	4720	11.86	20231006	4.67	N	000910	500	78 억		178387	N	N	13	N	00	N
88	20240315	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5260	-50	5	-0.94	103041490	19606	30.74	5270	5300	5230	6900	3720	5310	5255.61	1.14	0	-8342	5430	5370	5320	5260	5210	5345	5235	78	1590	500	3390	10	1	15611619	821	-8.12	0.68	12	0.13	-648.00	7741.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5230	0.57	20240315	12040	-56.31	20230503	4720	11.44	20231006	4.67	N	000910	500	78 억		178387	N	N	13	N	00	N
89	20240315	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	-40	5	-0.75	2750940	522	0.82	5270	5270	5270	6900	3720	5310	5270.00	1.14	0	-84	5430	5370	5320	5260	5210	5345	5235	78	1590	500	3390	10	1	15611619	823	-8.13	0.68	12	0.00	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5240	0.57	20240312	12040	-56.23	20230503	4720	11.65	20231006	4.67	N	000910	500	78 억		178387	N	N	13	N	00	N
90	20240314	160111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5310	-10	5	-0.19	335308260	63120	80.42	5380	5380	5270	6910	3730	5320	5312.18	1.22	0	-11299	5373	5346	5293	5266	5213	5360	5280	78	1590	500	3400	10	1	15611619	829	-8.19	0.69	12	0.40	-648.00	7741.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5240	1.34	20240312	12040	-55.90	20230503	4720	12.50	20231006	4.66	N	000910	500	78 억		189687	N	N	13	N	00	N
91	20240314	150112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	-40	5	-0.75	307149820	57809	73.65	5380	5380	5270	6910	3730	5320	5313.12	1.22	0	-9326	5373	5346	5293	5266	5213	5360	5280	78	1590	500	3400	10	1	15611619	824	-8.15	0.68	12	0.37	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5240	0.76	20240312	12040	-56.15	20230503	4720	11.86	20231006	4.66	N	000910	500	78 억		189687	N	N	7	N	00	N
92	20240314	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5300	-20	5	-0.38	282748920	53191	67.77	5380	5380	5270	6910	3730	5320	5315.68	1.22	0	-8394	5373	5346	5293	5266	5213	5360	5280	78	1590	500	3400	10	1	15611619	827	-8.18	0.68	12	0.34	-648.00	7741.00	12040	20230503	-55.98	4720	20231006	12.29	6580	-19.45	20240110	5240	1.15	20240312	12040	-55.98	20230503	4720	12.29	20231006	4.66	N	000910	500	78 억		189687	N	N	7	N	00	N
93	20240314	130112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5290	-30	5	-0.56	221487510	41584	52.98	5380	5380	5290	6910	3730	5320	5326.35	1.22	0	-9426	5373	5346	5293	5266	5213	5360	5280	78	1590	500	3400	10	1	15611619	826	-8.16	0.68	12	0.27	-648.00	7741.00	12040	20230503	-56.06	4720	20231006	12.08	6580	-19.60	20240110	5240	0.95	20240312	12040	-56.06	20230503	4720	12.08	20231006	4.66	N	000910	500	78 억		189687	N	N	7	N	00	N
94	20240314	120112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5310	-10	5	-0.19	193510010	36306	46.26	5380	5380	5300	6910	3730	5320	5330.13	1.22	0	-6513	5373	5346	5293	5266	5213	5360	5280	78	1590	500	3400	10	1	15611619	829	-8.19	0.69	12	0.23	-648.00	7741.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5240	1.34	20240312	12040	-55.90	20230503	4720	12.50	20231006	4.66	N	000910	500	78 억		189687	N	N	7	N	00	N
95	20240314	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5300	-20	5	-0.38	160034050	29992	38.21	5380	5380	5300	6910	3730	5320	5336.20	1.22	0	-1626	5373	5346	5293	5266	5213	5360	5280	78	1590	500	3400	10	1	15611619	827	-8.18	0.68	12	0.19	-648.00	7741.00	12040	20230503	-55.98	4720	20231006	12.29	6580	-19.45	20240110	5240	1.15	20240312	12040	-55.98	20230503	4720	12.29	20231006	4.66	N	000910	500	78 억		189687	N	N	7	N	00	N
96	20240314	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5310	-10	5	-0.19	105191300	19673	25.06	5380	5380	5300	6910	3730	5320	5347.79	1.22	0	642	5373	5346	5293	5266	5213	5360	5280	78	1590	500	3400	10	1	15611619	829	-8.19	0.69	12	0.13	-648.00	7741.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5240	1.34	20240312	12040	-55.90	20230503	4720	12.50	20231006	4.66	N	000910	500	78 억		189687	N	N	7	N	00	N
97	20240314	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5370	50	2	0.94	23779970	4437	5.65	5380	5380	5350	6910	3730	5320	5365.28	1.22	0	-1740	5373	5346	5293	5266	5213	5360	5280	78	1590	500	3400	10	1	15611619	838	-8.29	0.69	12	0.03	-648.00	7741.00	12040	20230503	-55.40	4720	20231006	13.77	6580	-18.39	20240110	5240	2.48	20240312	12040	-55.40	20230503	4720	13.77	20231006	4.66	N	000910	500	78 억		189687	N	N	7	N	00	N
98	20240313	160111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5320	40	2	0.76	406326080	76970	82.92	5310	5320	5240	6860	3700	5280	5278.96	1.24	0	-4801	5386	5332	5286	5232	5186	5360	5260	78	1580	500	3370	10	1	15611619	831	-8.21	0.69	12	0.49	-648.00	7741.00	12040	20230503	-55.81	4720	20231006	12.71	6580	-19.15	20240110	5240	1.53	20240313	12040	-55.81	20230503	4720	12.71	20231006	4.68	N	000910	500	78 억		193464	N	N	7	N	00	N
99	20240313	150111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5290	10	2	0.19	375713390	71201	76.70	5310	5310	5240	6860	3700	5280	5276.80	1.24	0	-7264	5386	5332	5286	5232	5186	5360	5260	78	1580	500	3370	10	1	15611619	826	-8.16	0.68	12	0.46	-648.00	7741.00	12040	20230503	-56.06	4720	20231006	12.08	6580	-19.60	20240110	5240	0.95	20240313	12040	-56.06	20230503	4720	12.08	20231006	4.68	N	000910	500	78 억		193464	N	N	3	N	00	N
100	20240313	140112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	0	3	0.00	341558690	64734	69.73	5310	5310	5240	6860	3700	5280	5276.34	1.24	0	-8889	5386	5332	5286	5232	5186	5360	5260	78	1580	500	3370	10	1	15611619	824	-8.15	0.68	12	0.41	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5240	0.76	20240313	12040	-56.15	20230503	4720	11.86	20231006	4.68	N	000910	500	78 억		193464	N	N	3	N	00	N
101	20240313	130114	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5300	20	2	0.38	258596710	48994	52.78	5310	5310	5240	6860	3700	5280	5278.13	1.24	0	-2877	5386	5332	5286	5232	5186	5360	5260	78	1580	500	3370	10	1	15611619	827	-8.18	0.68	12	0.31	-648.00	7741.00	12040	20230503	-55.98	4720	20231006	12.29	6580	-19.45	20240110	5240	1.15	20240313	12040	-55.98	20230503	4720	12.29	20231006	4.68	N	000910	500	78 억		193464	N	N	3	N	00	N
102	20240313	120111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5300	20	2	0.38	241929110	45845	49.39	5310	5310	5240	6860	3700	5280	5277.11	1.24	0	-2580	5386	5332	5286	5232	5186	5360	5260	78	1580	500	3370	10	1	15611619	827	-8.18	0.68	12	0.29	-648.00	7741.00	12040	20230503	-55.98	4720	20231006	12.29	6580	-19.45	20240110	5240	1.15	20240313	12040	-55.98	20230503	4720	12.29	20231006	4.68	N	000910	500	78 억		193464	N	N	3	N	00	N
103	20240313	110111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5310	30	2	0.57	200321390	37985	40.92	5310	5310	5240	6860	3700	5280	5273.70	1.24	0	-5702	5386	5332	5286	5232	5186	5360	5260	78	1580	500	3370	10	1	15611619	829	-8.19	0.69	12	0.24	-648.00	7741.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5240	1.34	20240313	12040	-55.90	20230503	4720	12.50	20231006	4.68	N	000910	500	78 억		193464	N	N	3	N	00	N
104	20240313	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	0	3	0.00	137496260	26116	28.13	5310	5310	5240	6860	3700	5280	5264.83	1.24	0	-7277	5386	5332	5286	5232	5186	5360	5260	78	1580	500	3370	10	1	15611619	824	-8.15	0.68	12	0.17	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5240	0.76	20240313	12040	-56.15	20230503	4720	11.86	20231006	4.68	N	000910	500	78 억		193464	N	N	3	N	00	N
105	20240313	090111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	-10	5	-0.19	7709490	1458	1.57	5310	5310	5270	6860	3700	5280	5287.72	1.24	0	-1357	5386	5332	5286	5232	5186	5360	5260	78	1580	500	3370	10	1	15611619	823	-8.13	0.68	12	0.01	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5240	0.57	20240312	12040	-56.23	20230503	4720	11.65	20231006	4.68	N	000910	500	78 억		193464	N	N	3	N	00	N
106	20240312	160111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	10	2	0.19	479541290	90848	161.43	5250	5340	5240	6850	3690	5270	5278.50	1.22	0	3479	5356	5312	5286	5242	5216	5335	5265	78	1580	500	3370	10	1	15611619	824	-8.15	0.68	12	0.58	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5240	0.76	20240312	12040	-56.15	20230503	4720	11.86	20231006	4.69	N	000910	500	78 억		189707	N	N	3	N	00	N
107	20240312	150111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	0	3	0.00	429117320	81285	144.44	5250	5340	5240	6850	3690	5270	5279.17	1.22	0	3519	5356	5312	5286	5242	5216	5335	5265	78	1580	500	3370	10	1	15611619	823	-8.13	0.68	12	0.52	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5240	0.57	20240312	12040	-56.23	20230503	4720	11.65	20231006	4.69	N	000910	500	78 억		189707	N	N	1	N	00	N
108	20240312	140111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	10	2	0.19	367160830	69551	123.59	5250	5340	5240	6850	3690	5270	5279.02	1.22	0	5242	5356	5312	5286	5242	5216	5335	5265	78	1580	500	3370	10	1	15611619	824	-8.15	0.68	12	0.45	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5240	0.76	20240312	12040	-56.15	20230503	4720	11.86	20231006	4.69	N	000910	500	78 억		189707	N	N	1	N	00	N
109	20240312	130110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5290	20	2	0.38	341829590	64759	115.07	5250	5340	5240	6850	3690	5270	5278.49	1.22	0	7379	5356	5312	5286	5242	5216	5335	5265	78	1580	500	3370	10	1	15611619	826	-8.16	0.68	12	0.41	-648.00	7741.00	12040	20230503	-56.06	4720	20231006	12.08	6580	-19.60	20240110	5240	0.95	20240312	12040	-56.06	20230503	4720	12.08	20231006	4.69	N	000910	500	78 억		189707	N	N	1	N	00	N
110	20240312	120111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5310	40	2	0.76	313011920	59308	105.39	5250	5340	5240	6850	3690	5270	5277.74	1.22	0	8578	5356	5312	5286	5242	5216	5335	5265	78	1580	500	3370	10	1	15611619	829	-8.19	0.69	12	0.38	-648.00	7741.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5240	1.34	20240312	12040	-55.90	20230503	4720	12.50	20231006	4.69	N	000910	500	78 억		189707	N	N	1	N	00	N
111	20240312	110111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5330	60	2	1.14	211913520	40180	71.40	5250	5340	5240	6850	3690	5270	5274.10	1.22	0	-2068	5356	5312	5286	5242	5216	5335	5265	78	1580	500	3370	10	1	15611619	832	-8.23	0.69	12	0.26	-648.00	7741.00	12040	20230503	-55.73	4720	20231006	12.92	6580	-19.00	20240110	5240	1.72	20240312	12040	-55.73	20230503	4720	12.92	20231006	4.69	N	000910	500	78 억		189707	N	N	1	N	00	N
112	20240312	100112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	10	2	0.19	136939270	26048	46.29	5250	5320	5240	6850	3690	5270	5257.19	1.22	0	588	5356	5312	5286	5242	5216	5335	5265	78	1580	500	3370	10	1	15611619	824	-8.15	0.68	12	0.17	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5240	0.76	20240312	12040	-56.15	20230503	4720	11.86	20231006	4.69	N	000910	500	78 억		189707	N	N	1	N	00	N
113	20240312	090111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	0	3	0.00	30501730	5793	10.29	5250	5320	5250	6850	3690	5270	5265.27	1.22	0	3281	5356	5312	5286	5242	5216	5335	5265	78	1580	500	3370	10	1	15611619	823	-8.13	0.68	12	0.04	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5250	0.38	20240312	12040	-56.23	20230503	4720	11.65	20231006	4.69	N	000910	500	78 억		189707	N	N	1	N	00	N
114	20240311	160111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	-40	5	-0.75	293148300	55496	69.95	5260	5330	5260	6900	3720	5310	5282.37	1.29	0	-11967	5423	5366	5333	5276	5243	5350	5260	78	1590	500	3390	10	1	15611619	823	-8.13	0.68	12	0.36	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5260	0.19	20240311	12040	-56.23	20230503	4720	11.65	20231006	4.69	N	000910	500	78 억		201436	N	N	1	N	00	N
115	20240311	150111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	-30	5	-0.56	270566990	51214	64.55	5260	5330	5260	6900	3720	5310	5283.07	1.29	0	-11567	5423	5366	5333	5276	5243	5350	5260	78	1590	500	3390	10	1	15611619	824	-8.15	0.68	12	0.33	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5260	0.38	20240311	12040	-56.15	20230503	4720	11.86	20231006	4.69	N	000910	500	78 억		201436	N	N	6	N	00	N
116	20240311	140111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	-40	5	-0.75	232098060	43935	55.38	5260	5330	5260	6900	3720	5310	5282.76	1.29	0	-9231	5423	5366	5333	5276	5243	5350	5260	78	1590	500	3390	10	1	15611619	823	-8.13	0.68	12	0.28	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5260	0.19	20240311	12040	-56.23	20230503	4720	11.65	20231006	4.69	N	000910	500	78 억		201436	N	N	6	N	00	N
117	20240311	130111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5280	-30	5	-0.56	201753800	38178	48.12	5260	5330	5260	6900	3720	5310	5284.56	1.29	0	-8295	5423	5366	5333	5276	5243	5350	5260	78	1590	500	3390	10	1	15611619	824	-8.15	0.68	12	0.24	-648.00	7741.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5260	0.38	20240311	12040	-56.15	20230503	4720	11.86	20231006	4.69	N	000910	500	78 억		201436	N	N	6	N	00	N
118	20240311	120111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	-40	5	-0.75	170134610	32183	40.56	5260	5330	5260	6900	3720	5310	5286.47	1.29	0	-7680	5423	5366	5333	5276	5243	5350	5260	78	1590	500	3390	10	1	15611619	823	-8.13	0.68	12	0.21	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5260	0.19	20240311	12040	-56.23	20230503	4720	11.65	20231006	4.69	N	000910	500	78 억		201436	N	N	6	N	00	N
119	20240311	110111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5300	-10	5	-0.19	115335480	21816	27.50	5260	5330	5260	6900	3720	5310	5286.74	1.29	0	-424	5423	5366	5333	5276	5243	5350	5260	78	1590	500	3390	10	1	15611619	827	-8.18	0.68	12	0.14	-648.00	7741.00	12040	20230503	-55.98	4720	20231006	12.29	6580	-19.45	20240110	5260	0.76	20240311	12040	-55.98	20230503	4720	12.29	20231006	4.69	N	000910	500	78 억		201436	N	N	6	N	00	N
120	20240311	100111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5310	0	3	0.00	95563940	18081	22.79	5260	5330	5260	6900	3720	5310	5285.32	1.29	0	69	5423	5366	5333	5276	5243	5350	5260	78	1590	500	3390	10	1	15611619	829	-8.19	0.69	12	0.12	-648.00	7741.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5260	0.95	20240311	12040	-55.90	20230503	4720	12.50	20231006	4.69	N	000910	500	78 억		201436	N	N	6	N	00	N
121	20240311	090111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5270	-40	5	-0.75	22234360	4219	5.32	5260	5310	5260	6900	3720	5310	5270.05	1.29	0	983	5423	5366	5333	5276	5243	5350	5260	78	1590	500	3390	10	1	15611619	823	-8.13	0.68	12	0.03	-648.00	7741.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5260	0.19	20240311	12040	-56.23	20230503	4720	11.65	20231006	4.69	N	000910	500	78 억		201436	N	N	6	N	00	N
122	20240308	160111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5310	-40	5	-0.75	385286130	72320	46.44	5320	5390	5300	6950	3750	5350	5327.52	1.35	0	-9058	5603	5476	5393	5266	5183	5435	5225	78	1600	500	3420	10	1	15611619	829	-8.19	0.69	12	0.46	-648.00	7741.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5300	0.19	20240308	12040	-55.90	20230503	4720	12.50	20231006	4.76	N	000910	500	78 억		210487	N	N	6	N	00	N
123	20240308	150111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5310	-40	5	-0.75	351240210	65901	42.32	5320	5390	5300	6950	3750	5350	5329.82	1.35	0	-8211	5603	5476	5393	5266	5183	5435	5225	78	1600	500	3420	10	1	15611619	829	-8.19	0.69	12	0.42	-648.00	7741.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5300	0.19	20240308	12040	-55.90	20230503	4720	12.50	20231006	4.76	N	000910	500	78 억		210487	N	N	3	N	00	N
124	20240308	140111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5320	-30	5	-0.56	270721760	50735	32.58	5320	5390	5310	6950	3750	5350	5336.00	1.35	0	-4785	5603	5476	5393	5266	5183	5435	5225	78	1600	500	3420	10	1	15611619	831	-8.21	0.69	12	0.32	-648.00	7741.00	12040	20230503	-55.81	4720	20231006	12.71	6580	-19.15	20240110	5310	0.19	20240308	12040	-55.81	20230503	4720	12.71	20231006	4.76	N	000910	500	78 억		210487	N	N	3	N	00	N
125	20240308	130111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5310	-40	5	-0.75	219064590	41018	26.34	5320	5390	5310	6950	3750	5350	5340.69	1.35	0	-2057	5603	5476	5393	5266	5183	5435	5225	78	1600	500	3420	10	1	15611619	829	-8.19	0.69	12	0.26	-648.00	7741.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5310	0.00	20240308	12040	-55.90	20230503	4720	12.50	20231006	4.76	N	000910	500	78 억		210487	N	N	3	N	00	N
126	20240308	120111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5340	-10	5	-0.19	131072300	24487	15.72	5320	5390	5320	6950	3750	5350	5352.73	1.35	0	1304	5603	5476	5393	5266	5183	5435	5225	78	1600	500	3420	10	1	15611619	834	-8.24	0.69	12	0.16	-648.00	7741.00	12040	20230503	-55.65	4720	20231006	13.14	6580	-18.84	20240110	5310	0.56	20240307	12040	-55.65	20230503	4720	13.14	20231006	4.76	N	000910	500	78 억		210487	N	N	3	N	00	N
127	20240308	110111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5350	0	3	0.00	100458420	18765	12.05	5320	5390	5320	6950	3750	5350	5353.50	1.35	0	2936	5603	5476	5393	5266	5183	5435	5225	78	1600	500	3420	10	1	15611619	835	-8.26	0.69	12	0.12	-648.00	7741.00	12040	20230503	-55.56	4720	20231006	13.35	6580	-18.69	20240110	5310	0.75	20240307	12040	-55.56	20230503	4720	13.35	20231006	4.76	N	000910	500	78 억		210487	N	N	3	N	00	N
128	20240308	100111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5380	30	2	0.56	75364640	14081	9.04	5320	5390	5320	6950	3750	5350	5352.22	1.35	0	3218	5603	5476	5393	5266	5183	5435	5225	78	1600	500	3420	10	1	15611619	840	-8.30	0.70	12	0.09	-648.00	7741.00	12040	20230503	-55.32	4720	20231006	13.98	6580	-18.24	20240110	5310	1.32	20240307	12040	-55.32	20230503	4720	13.98	20231006	4.76	N	000910	500	78 억		210487	N	N	3	N	00	N
129	20240308	090112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5350	0	3	0.00	2962960	556	0.36	5320	5350	5320	6950	3750	5350	5329.06	1.35	0	109	5603	5476	5393	5266	5183	5435	5225	78	1600	500	3420	10	1	15611619	835	-8.26	0.69	12	0.00	-648.00	7741.00	12040	20230503	-55.56	4720	20231006	13.35	6580	-18.69	20240110	5310	0.75	20240307	12040	-55.56	20230503	4720	13.35	20231006	4.76	N	000910	500	78 억		210487	N	N	3	N	00	N
130	20240307	160111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5350	-140	5	-2.55	830846780	154591	139.35	5520	5520	5310	7130	3850	5490	5374.48	1.39	0	-413	5583	5536	5513	5466	5443	5525	5455	78	1640	500	3510	10	1	15611619	835	-8.26	0.69	12	0.99	-648.00	7741.00	12040	20230503	-55.56	4720	20231006	13.35	6580	-18.69	20240110	5310	0.75	20240307	12040	-55.56	20230503	4720	13.35	20231006	4.75	N	000910	500	78 억		216340	N	N	3	N	00	N
131	20240307	150110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5330	-160	5	-2.91	775725950	144256	130.04	5520	5520	5310	7130	3850	5490	5377.43	1.39	0	2301	5583	5536	5513	5466	5443	5525	5455	78	1640	500	3510	10	1	15611619	832	-8.23	0.69	12	0.92	-648.00	7741.00	12040	20230503	-55.73	4720	20231006	12.92	6580	-19.00	20240110	5310	0.38	20240307	12040	-55.73	20230503	4720	12.92	20231006	4.75	N	000910	500	78 억		216340	N	N	23	N	00	N
132	20240307	140110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5340	-150	5	-2.73	723540340	134462	121.21	5520	5520	5310	7130	3850	5490	5381.00	1.39	0	4459	5583	5536	5513	5466	5443	5525	5455	78	1640	500	3510	10	1	15611619	834	-8.24	0.69	12	0.86	-648.00	7741.00	12040	20230503	-55.65	4720	20231006	13.14	6580	-18.84	20240110	5310	0.56	20240307	12040	-55.65	20230503	4720	13.14	20231006	4.75	N	000910	500	78 억		216340	N	N	23	N	00	N
133	20240307	130110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5360	-130	5	-2.37	594255520	110291	99.42	5520	5520	5310	7130	3850	5490	5388.07	1.39	0	-3487	5583	5536	5513	5466	5443	5525	5455	78	1640	500	3510	10	1	15611619	837	-8.27	0.69	12	0.71	-648.00	7741.00	12040	20230503	-55.48	4720	20231006	13.56	6580	-18.54	20240110	5310	0.94	20240307	12040	-55.48	20230503	4720	13.56	20231006	4.75	N	000910	500	78 억		216340	N	N	23	N	00	N
134	20240307	120111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5370	-120	5	-2.19	497478610	92250	83.16	5520	5520	5310	7130	3850	5490	5392.72	1.39	0	-1985	5583	5536	5513	5466	5443	5525	5455	78	1640	500	3510	10	1	15611619	838	-8.29	0.69	12	0.59	-648.00	7741.00	12040	20230503	-55.40	4720	20231006	13.77	6580	-18.39	20240110	5310	1.13	20240307	12040	-55.40	20230503	4720	13.77	20231006	4.75	N	000910	500	78 억		216340	N	N	23	N	00	N
135	20240307	110111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5330	-160	5	-2.91	408788920	75681	68.22	5520	5520	5310	7130	3850	5490	5401.47	1.39	0	-1914	5583	5536	5513	5466	5443	5525	5455	78	1640	500	3510	10	1	15611619	832	-8.23	0.69	12	0.48	-648.00	7741.00	12040	20230503	-55.73	4720	20231006	12.92	6580	-19.00	20240110	5310	0.38	20240307	12040	-55.73	20230503	4720	12.92	20231006	4.75	N	000910	500	78 억		216340	N	N	23	N	00	N
136	20240307	100111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5420	-70	5	-1.28	180237240	33064	29.81	5520	5520	5410	7130	3850	5490	5451.16	1.39	0	-8879	5583	5536	5513	5466	5443	5525	5455	78	1640	500	3510	10	1	15611619	846	-8.36	0.70	12	0.21	-648.00	7741.00	12040	20230503	-54.98	4720	20231006	14.83	6580	-17.63	20240110	5370	0.93	20240201	12040	-54.98	20230503	4720	14.83	20231006	4.75	N	000910	500	78 억		216340	N	N	23	N	00	N
137	20240307	090111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5520	30	2	0.55	1606320	291	0.26	5520	5520	5520	7130	3850	5490	5520.00	1.39	0	-43	5583	5536	5513	5466	5443	5525	5455	78	1640	500	3510	10	1	15611619	862	-8.52	0.71	12	0.00	-648.00	7741.00	12040	20230503	-54.15	4720	20231006	16.95	6580	-16.11	20240110	5370	2.79	20240201	12040	-54.15	20230503	4720	16.95	20231006	4.75	N	000910	500	78 억		216340	N	N	23	N	00	N
138	20240306	160111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5490	-100	5	-1.79	603995410	109561	79.34	5530	5560	5490	7260	3920	5590	5512.87	1.53	0	-23678	5756	5672	5596	5512	5436	5715	5555	78	1670	500	3570	10	1	15611619	857	-8.47	0.71	12	0.70	-648.00	7741.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5370	2.23	20240201	12040	-54.40	20230503	4720	16.31	20231006	4.74	N	000910	500	78 억		239065	N	N	23	N	00	N
139	20240306	150111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5510	-80	5	-1.43	561077490	101746	73.68	5530	5560	5490	7260	3920	5590	5514.48	1.53	0	-22661	5756	5672	5596	5512	5436	5715	5555	78	1670	500	3570	10	1	15611619	860	-8.50	0.71	12	0.65	-648.00	7741.00	12040	20230503	-54.24	4720	20231006	16.74	6580	-16.26	20240110	5370	2.61	20240201	12040	-54.24	20230503	4720	16.74	20231006	4.74	N	000910	500	78 억		239065	N	N	13	N	00	N
140	20240306	140111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5510	-80	5	-1.43	500018910	90643	65.64	5530	5560	5490	7260	3920	5590	5516.34	1.53	0	-18896	5756	5672	5596	5512	5436	5715	5555	78	1670	500	3570	10	1	15611619	860	-8.50	0.71	12	0.58	-648.00	7741.00	12040	20230503	-54.24	4720	20231006	16.74	6580	-16.26	20240110	5370	2.61	20240201	12040	-54.24	20230503	4720	16.74	20231006	4.74	N	000910	500	78 억		239065	N	N	13	N	00	N
141	20240306	130110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5510	-80	5	-1.43	382626110	69315	50.19	5530	5560	5500	7260	3920	5590	5520.09	1.53	0	-8216	5756	5672	5596	5512	5436	5715	5555	78	1670	500	3570	10	1	15611619	860	-8.50	0.71	12	0.44	-648.00	7741.00	12040	20230503	-54.24	4720	20231006	16.74	6580	-16.26	20240110	5370	2.61	20240201	12040	-54.24	20230503	4720	16.74	20231006	4.74	N	000910	500	78 억		239065	N	N	13	N	00	N
142	20240306	120111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5530	-60	5	-1.07	348181940	63067	45.67	5530	5560	5500	7260	3920	5590	5520.81	1.53	0	-5821	5756	5672	5596	5512	5436	5715	5555	78	1670	500	3570	10	1	15611619	863	-8.53	0.71	12	0.40	-648.00	7741.00	12040	20230503	-54.07	4720	20231006	17.16	6580	-15.96	20240110	5370	2.98	20240201	12040	-54.07	20230503	4720	17.16	20231006	4.74	N	000910	500	78 억		239065	N	N	13	N	00	N
143	20240306	110112	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5530	-60	5	-1.07	243748170	44125	31.95	5530	5560	5510	7260	3920	5590	5524.01	1.53	0	6941	5756	5672	5596	5512	5436	5715	5555	78	1670	500	3570	10	1	15611619	863	-8.53	0.71	12	0.28	-648.00	7741.00	12040	20230503	-54.07	4720	20231006	17.16	6580	-15.96	20240110	5370	2.98	20240201	12040	-54.07	20230503	4720	17.16	20231006	4.74	N	000910	500	78 억		239065	N	N	13	N	00	N
144	20240306	100110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5520	-70	5	-1.25	208936230	37825	27.39	5530	5560	5510	7260	3920	5590	5523.73	1.53	0	8857	5756	5672	5596	5512	5436	5715	5555	78	1670	500	3570	10	1	15611619	862	-8.52	0.71	12	0.24	-648.00	7741.00	12040	20230503	-54.15	4720	20231006	16.95	6580	-16.11	20240110	5370	2.79	20240201	12040	-54.15	20230503	4720	16.95	20231006	4.74	N	000910	500	78 억		239065	N	N	13	N	00	N
145	20240306	090111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5560	-30	5	-0.54	50824000	9193	6.66	5530	5560	5520	7260	3920	5590	5528.44	1.53	0	4270	5756	5672	5596	5512	5436	5715	5555	78	1670	500	3570	10	1	15611619	868	-8.58	0.72	12	0.06	-648.00	7741.00	12040	20230503	-53.82	4720	20231006	17.80	6580	-15.50	20240110	5370	3.54	20240201	12040	-53.82	20230503	4720	17.80	20231006	4.74	N	000910	500	78 억		239065	N	N	13	N	00	N
146	20240305	160111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5590	40	2	0.72	769087090	137402	139.55	5550	5680	5520	7210	3890	5550	5597.35	1.50	0	3115	5643	5596	5553	5506	5463	5595	5505	78	1660	500	3550	10	1	15611619	873	-8.63	0.72	12	0.88	-648.00	7741.00	12040	20230503	-53.57	4720	20231006	18.43	6580	-15.05	20240110	5370	4.10	20240201	12040	-53.57	20230503	4720	18.43	20231006	4.73	N	000910	500	78 억		233813	N	N	13	N	00	N
147	20240305	150110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5560	10	2	0.18	706268690	126141	128.11	5550	5680	5520	7210	3890	5550	5599.04	1.50	0	4230	5643	5596	5553	5506	5463	5595	5505	78	1660	500	3550	10	1	15611619	868	-8.58	0.72	12	0.81	-648.00	7741.00	12040	20230503	-53.82	4720	20231006	17.80	6580	-15.50	20240110	5370	3.54	20240201	12040	-53.82	20230503	4720	17.80	20231006	4.73	N	000910	500	78 억		233813	N	N	21	N	00	N
148	20240305	140111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5580	30	2	0.54	617291090	110155	111.88	5550	5680	5520	7210	3890	5550	5603.84	1.50	0	7914	5643	5596	5553	5506	5463	5595	5505	78	1660	500	3550	10	1	15611619	871	-8.61	0.72	12	0.71	-648.00	7741.00	12040	20230503	-53.65	4720	20231006	18.22	6580	-15.20	20240110	5370	3.91	20240201	12040	-53.65	20230503	4720	18.22	20231006	4.73	N	000910	500	78 억		233813	N	N	21	N	00	N
149	20240305	130110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5580	30	2	0.54	573662900	102353	103.95	5550	5680	5520	7210	3890	5550	5604.75	1.50	0	9066	5643	5596	5553	5506	5463	5595	5505	78	1660	500	3550	10	1	15611619	871	-8.61	0.72	12	0.66	-648.00	7741.00	12040	20230503	-53.65	4720	20231006	18.22	6580	-15.20	20240110	5370	3.91	20240201	12040	-53.65	20230503	4720	18.22	20231006	4.73	N	000910	500	78 억		233813	N	N	21	N	00	N
150	20240305	120110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5610	60	2	1.08	492507780	87841	89.21	5550	5680	5520	7210	3890	5550	5606.81	1.50	0	14996	5643	5596	5553	5506	5463	5595	5505	78	1660	500	3550	10	1	15611619	876	-8.66	0.72	12	0.56	-648.00	7741.00	12040	20230503	-53.41	4720	20231006	18.86	6580	-14.74	20240110	5370	4.47	20240201	12040	-53.41	20230503	4720	18.86	20231006	4.73	N	000910	500	78 억		233813	N	N	21	N	00	N
151	20240305	110110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5630	80	2	1.44	454984880	81172	82.44	5550	5680	5520	7210	3890	5550	5605.19	1.50	0	15271	5643	5596	5553	5506	5463	5595	5505	78	1660	500	3550	10	1	15611619	879	-8.69	0.73	12	0.52	-648.00	7741.00	12040	20230503	-53.24	4720	20231006	19.28	6580	-14.44	20240110	5370	4.84	20240201	12040	-53.24	20230503	4720	19.28	20231006	4.73	N	000910	500	78 억		233813	N	N	21	N	00	N
152	20240305	100110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5590	40	2	0.72	204465370	36736	37.31	5550	5600	5520	7210	3890	5550	5565.80	1.50	0	7026	5643	5596	5553	5506	5463	5595	5505	78	1660	500	3550	10	1	15611619	873	-8.63	0.72	12	0.24	-648.00	7741.00	12040	20230503	-53.57	4720	20231006	18.43	6580	-15.05	20240110	5370	4.10	20240201	12040	-53.57	20230503	4720	18.43	20231006	4.73	N	000910	500	78 억		233813	N	N	21	N	00	N
153	20240305	090110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5540	-10	5	-0.18	18412440	3320	3.37	5550	5550	5540	7210	3890	5550	5545.92	1.50	0	1569	5643	5596	5553	5506	5463	5595	5505	78	1660	500	3550	10	1	15611619	865	-8.55	0.72	12	0.02	-648.00	7741.00	12040	20230503	-53.99	4720	20231006	17.37	6580	-15.81	20240110	5370	3.17	20240201	12040	-53.99	20230503	4720	17.37	20231006	4.73	N	000910	500	78 억		233813	N	N	21	N	00	N
154	20240304	160111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5550	40	2	0.73	536724260	96527	144.03	5550	5600	5510	7160	3860	5510	5560.36	1.42	0	13600	5656	5582	5536	5462	5416	5560	5440	78	1650	500	3520	10	1	15611619	866	-8.56	0.72	12	0.62	-648.00	7741.00	12040	20230503	-53.90	4720	20231006	17.58	6580	-15.65	20240110	5370	3.35	20240201	12040	-53.90	20230503	4720	17.58	20231006	4.72	N	000910	500	78 억		221231	N	N	21	N	00	N
155	20240304	150110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5530	20	2	0.36	490636550	88190	131.59	5550	5600	5520	7160	3860	5510	5563.40	1.42	0	16884	5656	5582	5536	5462	5416	5560	5440	78	1650	500	3520	10	1	15611619	863	-8.53	0.71	12	0.56	-648.00	7741.00	12040	20230503	-54.07	4720	20231006	17.16	6580	-15.96	20240110	5370	2.98	20240201	12040	-54.07	20230503	4720	17.16	20231006	4.72	N	000910	500	78 억		221231	N	N	26	N	00	N
156	20240304	140110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5540	30	2	0.54	422499150	75879	113.22	5550	5600	5520	7160	3860	5510	5568.06	1.42	0	24404	5656	5582	5536	5462	5416	5560	5440	78	1650	500	3520	10	1	15611619	865	-8.55	0.72	12	0.49	-648.00	7741.00	12040	20230503	-53.99	4720	20231006	17.37	6580	-15.81	20240110	5370	3.17	20240201	12040	-53.99	20230503	4720	17.37	20231006	4.72	N	000910	500	78 억		221231	N	N	26	N	00	N
157	20240304	130110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5560	50	2	0.91	355232240	63737	95.10	5550	5600	5540	7160	3860	5510	5573.41	1.42	0	29578	5656	5582	5536	5462	5416	5560	5440	78	1650	500	3520	10	1	15611619	868	-8.58	0.72	12	0.41	-648.00	7741.00	12040	20230503	-53.82	4720	20231006	17.80	6580	-15.50	20240110	5370	3.54	20240201	12040	-53.82	20230503	4720	17.80	20231006	4.72	N	000910	500	78 억		221231	N	N	26	N	00	N
158	20240304	120109	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5570	60	2	1.09	291609830	52306	78.05	5550	5600	5540	7160	3860	5510	5575.07	1.42	0	29291	5656	5582	5536	5462	5416	5560	5440	78	1650	500	3520	10	1	15611619	870	-8.60	0.72	12	0.34	-648.00	7741.00	12040	20230503	-53.74	4720	20231006	18.01	6580	-15.35	20240110	5370	3.72	20240201	12040	-53.74	20230503	4720	18.01	20231006	4.72	N	000910	500	78 억		221231	N	N	26	N	00	N
159	20240304	110110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5580	70	2	1.27	255922030	45891	68.47	5550	5600	5540	7160	3860	5510	5576.74	1.42	0	27540	5656	5582	5536	5462	5416	5560	5440	78	1650	500	3520	10	1	15611619	871	-8.61	0.72	12	0.29	-648.00	7741.00	12040	20230503	-53.65	4720	20231006	18.22	6580	-15.20	20240110	5370	3.91	20240201	12040	-53.65	20230503	4720	18.22	20231006	4.72	N	000910	500	78 억		221231	N	N	26	N	00	N
160	20240304	100110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5600	90	2	1.63	176027560	31594	47.14	5550	5600	5540	7160	3860	5510	5571.55	1.42	0	19922	5656	5582	5536	5462	5416	5560	5440	78	1650	500	3520	10	1	15611619	874	-8.64	0.72	12	0.20	-648.00	7741.00	12040	20230503	-53.49	4720	20231006	18.64	6580	-14.89	20240110	5370	4.28	20240201	12040	-53.49	20230503	4720	18.64	20231006	4.72	N	000910	500	78 억		221231	N	N	26	N	00	N
161	20240304	090111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5560	50	2	0.91	19036530	3430	5.12	5550	5560	5540	7160	3860	5510	5550.01	1.42	0	2977	5656	5582	5536	5462	5416	5560	5440	78	1650	500	3520	10	1	15611619	868	-8.58	0.72	12	0.02	-648.00	7741.00	12040	20230503	-53.82	4720	20231006	17.80	6580	-15.50	20240110	5370	3.54	20240201	12040	-53.82	20230503	4720	17.80	20231006	4.72	N	000910	500	78 억		221231	N	N	26	N	00	N