KissMeData/000910/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	20240430	160113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	-40	5	-0.73	568240800	103522	62.05	5450	5530	5440	7150	3850	5500	5489.17	1.03	7552	5620	5560	5440	5380	5260	5590	5410	78	1650	500	3520	10	1	15611619	852	11.67	0.66	12	0.66	468.00	8302.00	12040	20230503	-54.65	4720	20231006	15.68	6580	-17.02	20240110	5100	7.06	20240401	12040	-54.65	20230503	4720	15.68	20231006	4.84	N	000910	500	78 억	161468	N	N	0	N	N
3	20240430	150114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	-10	5	-0.18	526571510	95906	57.49	5450	5530	5440	7150	3850	5500	5490.49	1.03	6202	5620	5560	5440	5380	5260	5590	5410	78	1650	500	3520	10	1	15611619	857	11.73	0.66	12	0.61	468.00	8302.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5100	7.65	20240401	12040	-54.40	20230503	4720	16.31	20231006	4.84	N	000910	500	78 억	161468	N	N	0	N	N
4	20240430	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	0	3	0.00	384343660	69963	41.94	5450	5530	5440	7150	3850	5500	5493.52	1.03	-5181	5620	5560	5440	5380	5260	5590	5410	78	1650	500	3520	10	1	15611619	859	11.75	0.66	12	0.45	468.00	8302.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5100	7.84	20240401	12040	-54.32	20230503	4720	16.53	20231006	4.84	N	000910	500	78 억	161468	N	N	0	N	N
5	20240430	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5520	20	2	0.36	346799580	63136	37.85	5450	5530	5440	7150	3850	5500	5492.89	1.03	-5899	5620	5560	5440	5380	5260	5590	5410	78	1650	500	3520	10	1	15611619	862	11.79	0.66	12	0.40	468.00	8302.00	12040	20230503	-54.15	4720	20231006	16.95	6580	-16.11	20240110	5100	8.24	20240401	12040	-54.15	20230503	4720	16.95	20231006	4.84	N	000910	500	78 억	161468	N	N	0	N	N
6	20240430	120114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5520	20	2	0.36	287612980	52372	31.39	5450	5530	5440	7150	3850	5500	5491.72	1.03	-6783	5620	5560	5440	5380	5260	5590	5410	78	1650	500	3520	10	1	15611619	862	11.79	0.66	12	0.34	468.00	8302.00	12040	20230503	-54.15	4720	20231006	16.95	6580	-16.11	20240110	5100	8.24	20240401	12040	-54.15	20230503	4720	16.95	20231006	4.84	N	000910	500	78 억	161468	N	N	0	N	N
7	20240430	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5480	-20	5	-0.36	207543020	37829	22.68	5450	5530	5440	7150	3850	5500	5486.33	1.03	-5152	5620	5560	5440	5380	5260	5590	5410	78	1650	500	3520	10	1	15611619	856	11.71	0.66	12	0.24	468.00	8302.00	12040	20230503	-54.49	4720	20231006	16.10	6580	-16.72	20240110	5100	7.45	20240401	12040	-54.49	20230503	4720	16.10	20231006	4.84	N	000910	500	78 억	161468	N	N	0	N	N
8	20240430	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	-10	5	-0.18	81830080	14937	8.95	5450	5500	5440	7150	3850	5500	5478.27	1.03	-1244	5620	5560	5440	5380	5260	5590	5410	78	1650	500	3520	10	1	15611619	857	11.73	0.66	12	0.10	468.00	8302.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5100	7.65	20240401	12040	-54.40	20230503	4720	16.31	20231006	4.84	N	000910	500	78 억	161468	N	N	0	N	N
9	20240430	090117	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	-50	5	-0.91	10890940	1997	1.20	5450	5500	5450	7150	3850	5500	5452.44	1.03	293	5620	5560	5440	5380	5260	5590	5410	78	1650	500	3520	10	1	15611619	851	11.65	0.66	12	0.01	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	12040	-54.73	20230503	4720	15.47	20231006	4.84	N	000910	500	78 억	161468	N	N	0	N	N
10	20240429	160113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	170	2	3.19	899064330	165702	114.33	5330	5500	5320	6920	3740	5330	5426.68	0.70	52728	5536	5432	5376	5272	5216	5405	5245	78	1590	500	3410	10	1	15611619	859	11.75	0.66	12	1.06	468.00	8302.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5100	7.84	20240401	12040	-54.32	20230503	4720	16.53	20231006	4.74	N	000910	500	78 억	108543	N	N	4	N	N
11	20240429	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	130	2	2.44	841237090	155167	107.06	5330	5490	5320	6920	3740	5330	5422.41	0.70	51760	5536	5432	5376	5272	5216	5405	5245	78	1590	500	3410	10	1	15611619	852	11.67	0.66	12	0.99	468.00	8302.00	12040	20230503	-54.65	4720	20231006	15.68	6580	-17.02	20240110	5100	7.06	20240401	12040	-54.65	20230503	4720	15.68	20231006	4.74	N	000910	500	78 억	108543	N	N	4	N	N
12	20240429	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5470	140	2	2.63	743489440	137316	94.74	5330	5480	5320	6920	3740	5330	5415.40	0.70	49126	5536	5432	5376	5272	5216	5405	5245	78	1590	500	3410	10	1	15611619	854	11.69	0.66	12	0.88	468.00	8302.00	12040	20230503	-54.57	4720	20231006	15.89	6580	-16.87	20240110	5100	7.25	20240401	12040	-54.57	20230503	4720	15.89	20231006	4.74	N	000910	500	78 억	108543	N	N	4	N	N
13	20240429	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	120	2	2.25	616058380	113904	78.59	5330	5480	5320	6920	3740	5330	5409.66	0.70	42490	5536	5432	5376	5272	5216	5405	5245	78	1590	500	3410	10	1	15611619	851	11.65	0.66	12	0.73	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	12040	-54.73	20230503	4720	15.47	20231006	4.74	N	000910	500	78 억	108543	N	N	4	N	N
14	20240429	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5470	140	2	2.63	547081850	101282	69.88	5330	5470	5320	6920	3740	5330	5402.68	0.70	38158	5536	5432	5376	5272	5216	5405	5245	78	1590	500	3410	10	1	15611619	854	11.69	0.66	12	0.65	468.00	8302.00	12040	20230503	-54.57	4720	20231006	15.89	6580	-16.87	20240110	5100	7.25	20240401	12040	-54.57	20230503	4720	15.89	20231006	4.74	N	000910	500	78 억	108543	N	N	4	N	N
15	20240429	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	120	2	2.25	466215660	86449	59.65	5330	5470	5320	6920	3740	5330	5394.10	0.70	29433	5536	5432	5376	5272	5216	5405	5245	78	1590	500	3410	10	1	15611619	851	11.65	0.66	12	0.55	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	12040	-54.73	20230503	4720	15.47	20231006	4.74	N	000910	500	78 억	108543	N	N	4	N	N
16	20240429	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5400	70	2	1.31	318102520	59176	40.83	5330	5430	5320	6920	3740	5330	5376.75	0.70	24713	5536	5432	5376	5272	5216	5405	5245	78	1590	500	3410	10	1	15611619	843	11.54	0.65	12	0.38	468.00	8302.00	12040	20230503	-55.15	4720	20231006	14.41	6580	-17.93	20240110	5100	5.88	20240401	12040	-55.15	20230503	4720	14.41	20231006	4.74	N	000910	500	78 억	108543	N	N	4	N	N
17	20240429	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	20	2	0.38	52412490	9825	6.78	5330	5360	5330	6920	3740	5330	5335.46	0.70	4947	5536	5432	5376	5272	5216	5405	5245	78	1590	500	3410	10	1	15611619	835	11.43	0.64	12	0.06	468.00	8302.00	12040	20230503	-55.56	4720	20231006	13.35	6580	-18.69	20240110	5100	4.90	20240401	12040	-55.56	20230503	4720	13.35	20231006	4.74	N	000910	500	78 억	108543	N	N	4	N	N
18	20240426	160113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	-120	5	-2.20	757048470	140913	115.67	5440	5480	5320	7080	3820	5450	5373.18	0.67	3633	5616	5532	5486	5402	5356	5510	5380	78	1630	500	3480	10	1	15611619	832	11.39	0.64	12	0.90	468.00	8302.00	12040	20230503	-55.73	4720	20231006	12.92	6580	-19.00	20240110	5100	4.51	20240401	12040	-55.73	20230503	4720	12.92	20231006	4.70	N	000910	500	78 억	104910	N	N	4	N	N
19	20240426	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	-100	5	-1.83	661927000	123095	101.04	5440	5480	5320	7080	3820	5450	5377.36	0.67	1530	5616	5532	5486	5402	5356	5510	5380	78	1630	500	3480	10	1	15611619	835	11.43	0.64	12	0.79	468.00	8302.00	12040	20230503	-55.56	4720	20231006	13.35	6580	-18.69	20240110	5100	4.90	20240401	12040	-55.56	20230503	4720	13.35	20231006	4.70	N	000910	500	78 억	104910	N	N	1	N	N
20	20240426	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5380	-70	5	-1.28	470412510	87321	71.68	5440	5480	5360	7080	3820	5450	5387.16	0.67	1006	5616	5532	5486	5402	5356	5510	5380	78	1630	500	3480	10	1	15611619	840	11.50	0.65	12	0.56	468.00	8302.00	12040	20230503	-55.32	4720	20231006	13.98	6580	-18.24	20240110	5100	5.49	20240401	12040	-55.32	20230503	4720	13.98	20231006	4.70	N	000910	500	78 억	104910	N	N	1	N	N
21	20240426	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5390	-60	5	-1.10	408063380	75705	62.14	5440	5480	5360	7080	3820	5450	5390.17	0.67	2825	5616	5532	5486	5402	5356	5510	5380	78	1630	500	3480	10	1	15611619	841	11.52	0.65	12	0.48	468.00	8302.00	12040	20230503	-55.23	4720	20231006	14.19	6580	-18.09	20240110	5100	5.69	20240401	12040	-55.23	20230503	4720	14.19	20231006	4.70	N	000910	500	78 억	104910	N	N	1	N	N
22	20240426	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5390	-60	5	-1.10	320515380	59399	48.76	5440	5480	5370	7080	3820	5450	5395.97	0.67	4254	5616	5532	5486	5402	5356	5510	5380	78	1630	500	3480	10	1	15611619	841	11.52	0.65	12	0.38	468.00	8302.00	12040	20230503	-55.23	4720	20231006	14.19	6580	-18.09	20240110	5100	5.69	20240401	12040	-55.23	20230503	4720	14.19	20231006	4.70	N	000910	500	78 억	104910	N	N	1	N	N
23	20240426	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5380	-70	5	-1.28	270559330	50113	41.13	5440	5480	5370	7080	3820	5450	5398.98	0.67	2233	5616	5532	5486	5402	5356	5510	5380	78	1630	500	3480	10	1	15611619	840	11.50	0.65	12	0.32	468.00	8302.00	12040	20230503	-55.32	4720	20231006	13.98	6580	-18.24	20240110	5100	5.49	20240401	12040	-55.32	20230503	4720	13.98	20231006	4.70	N	000910	500	78 억	104910	N	N	1	N	N
24	20240426	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5430	-20	5	-0.37	133216050	24594	20.19	5440	5480	5390	7080	3820	5450	5416.60	0.67	1757	5616	5532	5486	5402	5356	5510	5380	78	1630	500	3480	10	1	15611619	848	11.60	0.65	12	0.16	468.00	8302.00	12040	20230503	-54.90	4720	20231006	15.04	6580	-17.48	20240110	5100	6.47	20240401	12040	-54.90	20230503	4720	15.04	20231006	4.70	N	000910	500	78 억	104910	N	N	1	N	N
25	20240426	090114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	0	3	0.00	18297220	3360	2.76	5440	5450	5440	7080	3820	5450	5445.59	0.67	1264	5616	5532	5486	5402	5356	5510	5380	78	1630	500	3480	10	1	15611619	851	11.65	0.66	12	0.02	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	12040	-54.73	20230503	4720	15.47	20231006	4.70	N	000910	500	78 억	104910	N	N	1	N	N
26	20240425	160113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	-40	5	-0.73	653038760	118828	92.19	5520	5570	5440	7130	3850	5490	5496.12	0.70	-3847	5576	5532	5476	5432	5376	5555	5455	78	1640	500	3510	10	1	15611619	851	11.65	0.66	12	0.76	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	12040	-54.73	20230503	4720	15.47	20231006	4.75	N	000910	500	78 억	108756	N	N	1	N	N
27	20240425	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	-40	5	-0.73	581937220	105785	82.07	5520	5570	5440	7130	3850	5490	5501.15	0.70	-4105	5576	5532	5476	5432	5376	5555	5455	78	1640	500	3510	10	1	15611619	851	11.65	0.66	12	0.68	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	12040	-54.73	20230503	4720	15.47	20231006	4.75	N	000910	500	78 억	108756	N	N	0	N	N
28	20240425	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5480	-10	5	-0.18	489794020	88927	68.99	5520	5570	5480	7130	3850	5490	5507.86	0.70	4300	5576	5532	5476	5432	5376	5555	5455	78	1640	500	3510	10	1	15611619	856	11.71	0.66	12	0.57	468.00	8302.00	12040	20230503	-54.49	4720	20231006	16.10	6580	-16.72	20240110	5100	7.45	20240401	12040	-54.49	20230503	4720	16.10	20231006	4.75	N	000910	500	78 억	108756	N	N	0	N	N
29	20240425	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5480	-10	5	-0.18	454204390	82444	63.96	5520	5570	5480	7130	3850	5490	5509.29	0.70	5110	5576	5532	5476	5432	5376	5555	5455	78	1640	500	3510	10	1	15611619	856	11.71	0.66	12	0.53	468.00	8302.00	12040	20230503	-54.49	4720	20231006	16.10	6580	-16.72	20240110	5100	7.45	20240401	12040	-54.49	20230503	4720	16.10	20231006	4.75	N	000910	500	78 억	108756	N	N	0	N	N
30	20240425	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	10	2	0.18	410226000	74432	57.74	5520	5570	5480	7130	3850	5490	5511.48	0.70	7163	5576	5532	5476	5432	5376	5555	5455	78	1640	500	3510	10	1	15611619	859	11.75	0.66	12	0.48	468.00	8302.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5100	7.84	20240401	12040	-54.32	20230503	4720	16.53	20231006	4.75	N	000910	500	78 억	108756	N	N	0	N	N
31	20240425	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5540	50	2	0.91	329363430	59779	46.38	5520	5570	5480	7130	3850	5490	5509.75	0.70	8996	5576	5532	5476	5432	5376	5555	5455	78	1640	500	3510	10	1	15611619	865	11.84	0.67	12	0.38	468.00	8302.00	12040	20230503	-53.99	4720	20231006	17.37	6580	-15.81	20240110	5100	8.63	20240401	12040	-53.99	20230503	4720	17.37	20231006	4.75	N	000910	500	78 억	108756	N	N	0	N	N
32	20240425	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	10	2	0.18	179554820	32622	25.31	5520	5540	5480	7130	3850	5490	5504.19	0.70	2874	5576	5532	5476	5432	5376	5555	5455	78	1640	500	3510	10	1	15611619	859	11.75	0.66	12	0.21	468.00	8302.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5100	7.84	20240401	12040	-54.32	20230503	4720	16.53	20231006	4.75	N	000910	500	78 억	108756	N	N	0	N	N
33	20240425	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5510	20	2	0.36	35878220	6506	5.05	5520	5520	5480	7130	3850	5490	5515.42	0.70	-1989	5576	5532	5476	5432	5376	5555	5455	78	1640	500	3510	10	1	15611619	860	11.77	0.66	12	0.04	468.00	8302.00	12040	20230503	-54.24	4720	20231006	16.74	6580	-16.26	20240110	5100	8.04	20240401	12040	-54.24	20230503	4720	16.74	20231006	4.75	N	000910	500	78 억	108756	N	N	0	N	N
34	20240424	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	30	2	0.55	672938640	122928	69.18	5460	5520	5420	7090	3830	5460	5474.58	0.70	-451	5606	5532	5466	5392	5326	5500	5360	78	1630	500	3490	10	1	15611619	857	11.73	0.66	12	0.79	468.00	8302.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5100	7.65	20240401	12040	-54.40	20230503	4720	16.31	20231006	4.59	N	000910	500	78 억	108699	N	N	0	N	N
35	20240424	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	30	2	0.55	624837550	114173	64.26	5460	5520	5420	7090	3830	5460	5473.20	0.70	152	5606	5532	5466	5392	5326	5500	5360	78	1630	500	3490	10	1	15611619	857	11.73	0.66	12	0.73	468.00	8302.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5100	7.65	20240401	12040	-54.40	20230503	4720	16.31	20231006	4.59	N	000910	500	78 억	108699	N	N	0	N	N
36	20240424	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	30	2	0.55	549255280	100430	56.52	5460	5520	5420	7090	3830	5460	5469.42	0.70	2155	5606	5532	5466	5392	5326	5500	5360	78	1630	500	3490	10	1	15611619	857	11.73	0.66	12	0.64	468.00	8302.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5100	7.65	20240401	12040	-54.40	20230503	4720	16.31	20231006	4.59	N	000910	500	78 억	108699	N	N	0	N	N
37	20240424	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	40	2	0.73	492892680	90170	50.75	5460	5520	5420	7090	3830	5460	5466.56	0.70	2232	5606	5532	5466	5392	5326	5500	5360	78	1630	500	3490	10	1	15611619	859	11.75	0.66	12	0.58	468.00	8302.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5100	7.84	20240401	12040	-54.32	20230503	4720	16.53	20231006	4.59	N	000910	500	78 억	108699	N	N	0	N	N
38	20240424	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5510	50	2	0.92	396527870	72638	40.88	5460	5520	5420	7090	3830	5460	5458.90	0.70	2659	5606	5532	5466	5392	5326	5500	5360	78	1630	500	3490	10	1	15611619	860	11.77	0.66	12	0.47	468.00	8302.00	12040	20230503	-54.24	4720	20231006	16.74	6580	-16.26	20240110	5100	8.04	20240401	12040	-54.24	20230503	4720	16.74	20231006	4.59	N	000910	500	78 억	108699	N	N	0	N	N
39	20240424	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	0	3	0.00	311641430	57169	32.18	5460	5480	5420	7090	3830	5460	5450.56	0.70	3936	5606	5532	5466	5392	5326	5500	5360	78	1630	500	3490	10	1	15611619	852	11.67	0.66	12	0.37	468.00	8302.00	12040	20230503	-54.65	4720	20231006	15.68	6580	-17.02	20240110	5100	7.06	20240401	12040	-54.65	20230503	4720	15.68	20231006	4.59	N	000910	500	78 억	108699	N	N	0	N	N
40	20240424	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5440	-20	5	-0.37	263224960	48311	27.19	5460	5480	5420	7090	3830	5460	5447.49	0.70	3756	5606	5532	5466	5392	5326	5500	5360	78	1630	500	3490	10	1	15611619	849	11.62	0.66	12	0.31	468.00	8302.00	12040	20230503	-54.82	4720	20231006	15.25	6580	-17.33	20240110	5100	6.67	20240401	12040	-54.82	20230503	4720	15.25	20231006	4.59	N	000910	500	78 억	108699	N	N	0	N	N
41	20240424	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	-10	5	-0.18	36816590	6744	3.80	5460	5470	5450	7090	3830	5460	5457.87	0.70	-424	5606	5532	5466	5392	5326	5500	5360	78	1630	500	3490	10	1	15611619	851	11.65	0.66	12	0.04	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	12040	-54.73	20230503	4720	15.47	20231006	4.59	N	000910	500	78 억	108699	N	N	0	N	N
42	20240423	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	-30	5	-0.55	906212060	166212	39.45	5540	5540	5400	7130	3850	5490	5451.38	0.60	15253	5670	5580	5530	5440	5390	5555	5415	78	1640	500	3510	10	1	15611619	852	11.67	0.66	12	1.06	468.00	8302.00	12040	20230503	-54.65	4720	20231006	15.68	6580	-17.02	20240110	5100	7.06	20240401	12040	-54.65	20230503	4720	15.68	20231006	4.39	N	000910	500	78 억	93233	N	N	0	N	N
43	20240423	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	-30	5	-0.55	835565070	153258	36.38	5540	5540	5400	7130	3850	5490	5451.23	0.60	14421	5670	5580	5530	5440	5390	5555	5415	78	1640	500	3510	10	1	15611619	852	11.67	0.66	12	0.98	468.00	8302.00	12040	20230503	-54.65	4720	20231006	15.68	6580	-17.02	20240110	5100	7.06	20240401	12040	-54.65	20230503	4720	15.68	20231006	4.39	N	000910	500	78 억	93233	N	N	0	N	N
44	20240423	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5440	-50	5	-0.91	713541280	130904	31.07	5540	5540	5400	7130	3850	5490	5449.93	0.60	12563	5670	5580	5530	5440	5390	5555	5415	78	1640	500	3510	10	1	15611619	849	11.62	0.66	12	0.84	468.00	8302.00	12040	20230503	-54.82	4720	20231006	15.25	6580	-17.33	20240110	5100	6.67	20240401	12040	-54.82	20230503	4720	15.25	20231006	4.39	N	000910	500	78 억	93233	N	N	0	N	N
45	20240423	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	-40	5	-0.73	643252890	117971	28.00	5540	5540	5400	7130	3850	5490	5451.63	0.60	11645	5670	5580	5530	5440	5390	5555	5415	78	1640	500	3510	10	1	15611619	851	11.65	0.66	12	0.76	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	12040	-54.73	20230503	4720	15.47	20231006	4.39	N	000910	500	78 억	93233	N	N	0	N	N
46	20240423	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	-40	5	-0.73	578492850	106086	25.18	5540	5540	5400	7130	3850	5490	5451.94	0.60	11458	5670	5580	5530	5440	5390	5555	5415	78	1640	500	3510	10	1	15611619	851	11.65	0.66	12	0.68	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	12040	-54.73	20230503	4720	15.47	20231006	4.39	N	000910	500	78 억	93233	N	N	0	N	N
47	20240423	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5420	-70	5	-1.28	548361480	100539	23.86	5540	5540	5400	7130	3850	5490	5453.08	0.60	12106	5670	5580	5530	5440	5390	5555	5415	78	1640	500	3510	10	1	15611619	846	11.58	0.65	12	0.64	468.00	8302.00	12040	20230503	-54.98	4720	20231006	14.83	6580	-17.63	20240110	5100	6.27	20240401	12040	-54.98	20230503	4720	14.83	20231006	4.39	N	000910	500	78 억	93233	N	N	0	N	N
48	20240423	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5400	-90	5	-1.64	454069930	83217	19.75	5540	5540	5400	7130	3850	5490	5455.16	0.60	10778	5670	5580	5530	5440	5390	5555	5415	78	1640	500	3510	10	1	15611619	843	11.54	0.65	12	0.53	468.00	8302.00	12040	20230503	-55.15	4720	20231006	14.41	6580	-17.93	20240110	5100	5.88	20240401	12040	-55.15	20230503	4720	14.41	20231006	4.39	N	000910	500	78 억	93233	N	N	0	N	N
49	20240423	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5510	20	2	0.36	57558880	10438	2.48	5540	5540	5490	7130	3850	5490	5524.65	0.60	-1295	5670	5580	5530	5440	5390	5555	5415	78	1640	500	3510	10	1	15611619	860	11.77	0.66	12	0.07	468.00	8302.00	12040	20230503	-54.24	4720	20231006	16.74	6580	-16.26	20240110	5100	8.04	20240401	12040	-54.24	20230503	4720	16.74	20231006	4.39	N	000910	500	78 억	93233	N	N	0	N	N
50	20240422	160113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	-270	5	-4.69	2306932370	415145	33.04	5600	5620	5480	7480	4040	5760	5555.38	0.91	-46982	5960	5860	5660	5560	5360	5910	5610	78	1720	500	3680	10	1	15611619	857	11.73	0.66	12	2.66	468.00	8302.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5100	7.65	20240401	12040	-54.40	20230503	4720	16.31	20231006	4.46	N	000910	500	78 억	142100	N	N	0	N	N
51	20240422	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	-260	5	-4.51	2147035500	386038	30.72	5600	5620	5490	7480	4040	5760	5560.07	0.91	-45495	5960	5860	5660	5560	5360	5910	5610	78	1720	500	3680	10	1	15611619	859	11.75	0.66	12	2.47	468.00	8302.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5100	7.84	20240401	12040	-54.32	20230503	4720	16.53	20231006	4.46	N	000910	500	78 억	142100	N	N	0	N	N
52	20240422	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5550	-210	5	-3.65	1963476800	352745	28.07	5600	5620	5490	7480	4040	5760	5564.52	0.91	-31045	5960	5860	5660	5560	5360	5910	5610	78	1720	500	3680	10	1	15611619	866	11.86	0.67	12	2.26	468.00	8302.00	12040	20230503	-53.90	4720	20231006	17.58	6580	-15.65	20240110	5100	8.82	20240401	12040	-53.90	20230503	4720	17.58	20231006	4.46	N	000910	500	78 억	142100	N	N	0	N	N
53	20240422	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	-260	5	-4.51	1863441940	334597	26.63	5600	5620	5490	7480	4040	5760	5567.38	0.91	-27803	5960	5860	5660	5560	5360	5910	5610	78	1720	500	3680	10	1	15611619	859	11.75	0.66	12	2.14	468.00	8302.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5100	7.84	20240401	12040	-54.32	20230503	4720	16.53	20231006	4.46	N	000910	500	78 억	142100	N	N	0	N	N
54	20240422	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5550	-210	5	-3.65	1439912040	257899	20.52	5600	5620	5510	7480	4040	5760	5581.03	0.91	-33206	5960	5860	5660	5560	5360	5910	5610	78	1720	500	3680	10	1	15611619	866	11.86	0.67	12	1.65	468.00	8302.00	12040	20230503	-53.90	4720	20231006	17.58	6580	-15.65	20240110	5100	8.82	20240401	12040	-53.90	20230503	4720	17.58	20231006	4.46	N	000910	500	78 억	142100	N	N	0	N	N
55	20240422	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5560	-200	5	-3.47	1289795670	230920	18.38	5600	5620	5510	7480	4040	5760	5583.03	0.91	-20866	5960	5860	5660	5560	5360	5910	5610	78	1720	500	3680	10	1	15611619	868	11.88	0.67	12	1.48	468.00	8302.00	12040	20230503	-53.82	4720	20231006	17.80	6580	-15.50	20240110	5100	9.02	20240401	12040	-53.82	20230503	4720	17.80	20231006	4.46	N	000910	500	78 억	142100	N	N	0	N	N
56	20240422	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5590	-170	5	-2.95	1121499470	200782	15.98	5600	5620	5510	7480	4040	5760	5582.85	0.91	-18013	5960	5860	5660	5560	5360	5910	5610	78	1720	500	3680	10	1	15611619	873	11.94	0.67	12	1.29	468.00	8302.00	12040	20230503	-53.57	4720	20231006	18.43	6580	-15.05	20240110	5100	9.61	20240401	12040	-53.57	20230503	4720	18.43	20231006	4.46	N	000910	500	78 억	142100	N	N	0	N	N
57	20240422	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5540	-220	5	-3.82	412885080	73877	5.88	5600	5600	5510	7480	4040	5760	5581.12	0.91	-12687	5960	5860	5660	5560	5360	5910	5610	78	1720	500	3680	10	1	15611619	865	11.84	0.67	12	0.47	468.00	8302.00	12040	20230503	-53.99	4720	20231006	17.37	6580	-15.81	20240110	5100	8.63	20240401	12040	-53.99	20230503	4720	17.37	20231006	4.46	N	000910	500	78 억	142100	N	N	0	N	N
58	20240419	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5760	170	2	3.04	6408083000	1139150	82.24	5630	5760	5460	7260	3920	5590	5621.16	0.96	-6634	5956	5772	5586	5402	5216	5775	5405	78	1670	500	3570	10	1	15611619	899	12.31	0.69	12	7.30	468.00	8302.00	12040	20230503	-52.16	4720	20231006	22.03	6580	-12.46	20240110	5100	12.94	20240401	12040	-52.16	20230503	4720	22.03	20231006	4.42	N	000910	500	78 억	149418	N	N	0	N	N
59	20240419	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5650	60	2	1.07	4414830580	790131	57.04	5630	5700	5460	7260	3920	5590	5587.44	0.96	-8031	5956	5772	5586	5402	5216	5775	5405	78	1670	500	3570	10	1	15611619	882	12.07	0.68	12	5.06	468.00	8302.00	12040	20230503	-53.07	4720	20231006	19.70	6580	-14.13	20240110	5100	10.78	20240401	12040	-53.07	20230503	4720	19.70	20231006	4.42	N	000910	500	78 억	149418	N	N	0	N	N
60	20240419	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5510	-80	5	-1.43	3935752900	704228	50.84	5630	5700	5460	7260	3920	5590	5588.73	0.96	-7848	5956	5772	5586	5402	5216	5775	5405	78	1670	500	3570	10	1	15611619	860	11.77	0.66	12	4.51	468.00	8302.00	12040	20230503	-54.24	4720	20231006	16.74	6580	-16.26	20240110	5100	8.04	20240401	12040	-54.24	20230503	4720	16.74	20231006	4.42	N	000910	500	78 억	149418	N	N	0	N	N
61	20240419	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	-60	5	-1.07	3797698110	679240	49.04	5630	5700	5460	7260	3920	5590	5591.11	0.96	1503	5956	5772	5586	5402	5216	5775	5405	78	1670	500	3570	10	1	15611619	863	11.82	0.67	12	4.35	468.00	8302.00	12040	20230503	-54.07	4720	20231006	17.16	6580	-15.96	20240110	5100	8.43	20240401	12040	-54.07	20230503	4720	17.16	20231006	4.42	N	000910	500	78 억	149418	N	N	0	N	N
62	20240419	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5520	-70	5	-1.25	3584717480	640687	46.25	5630	5700	5460	7260	3920	5590	5595.19	0.96	5268	5956	5772	5586	5402	5216	5775	5405	78	1670	500	3570	10	1	15611619	862	11.79	0.66	12	4.10	468.00	8302.00	12040	20230503	-54.15	4720	20231006	16.95	6580	-16.11	20240110	5100	8.24	20240401	12040	-54.15	20230503	4720	16.95	20231006	4.42	N	000910	500	78 억	149418	N	N	0	N	N
63	20240419	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5470	-120	5	-2.15	3127493520	557818	40.27	5630	5700	5460	7260	3920	5590	5606.93	0.96	-11088	5956	5772	5586	5402	5216	5775	5405	78	1670	500	3570	10	1	15611619	854	11.69	0.66	12	3.57	468.00	8302.00	12040	20230503	-54.57	4720	20231006	15.89	6580	-16.87	20240110	5100	7.25	20240401	12040	-54.57	20230503	4720	15.89	20231006	4.42	N	000910	500	78 억	149418	N	N	0	N	N
64	20240419	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5580	-10	5	-0.18	2494493720	443170	31.99	5630	5700	5540	7260	3920	5590	5629.55	0.96	-33890	5956	5772	5586	5402	5216	5775	5405	78	1670	500	3570	10	1	15611619	871	11.92	0.67	12	2.84	468.00	8302.00	12040	20230503	-53.65	4720	20231006	18.22	6580	-15.20	20240110	5100	9.41	20240401	12040	-53.65	20230503	4720	18.22	20231006	4.42	N	000910	500	78 억	149418	N	N	0	N	N
65	20240419	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	10	2	0.18	234931080	41941	3.03	5630	5650	5550	7260	3920	5590	5604.60	0.96	-11417	5956	5772	5586	5402	5216	5775	5405	78	1670	500	3570	10	1	15611619	874	11.97	0.67	12	0.27	468.00	8302.00	12040	20230503	-53.49	4720	20231006	18.64	6580	-14.89	20240110	5100	9.80	20240401	12040	-53.49	20230503	4720	18.64	20231006	4.42	N	000910	500	78 억	149418	N	N	0	N	N
66	20240418	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5590	330	2	6.27	7568101240	1360399	1120.30	5590	5770	5400	6830	3690	5260	5563.16	0.86	5971	5420	5340	5270	5190	5120	5380	5230	78	1570	500	3360	10	1	15611619	873	11.94	0.67	12	8.71	468.00	8302.00	12040	20230503	-53.57	4720	20231006	18.43	6580	-15.05	20240110	5100	9.61	20240401	12040	-53.57	20230503	4720	18.43	20231006	4.34	N	000910	500	78 억	133623	N	N	0	N	N
67	20240418	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	270	2	5.13	7103405720	1276787	1051.44	5590	5770	5400	6830	3690	5260	5563.57	0.86	-15216	5420	5340	5270	5190	5120	5380	5230	78	1570	500	3360	10	1	15611619	863	11.82	0.67	12	8.18	468.00	8302.00	12040	20230503	-54.07	4720	20231006	17.16	6580	-15.96	20240110	5100	8.43	20240401	12040	-54.07	20230503	4720	17.16	20231006	4.34	N	000910	500	78 억	133623	N	N	0	N	N
68	20240418	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5480	220	2	4.18	6661178160	1196401	985.24	5590	5770	5400	6830	3690	5260	5567.76	0.86	-36641	5420	5340	5270	5190	5120	5380	5230	78	1570	500	3360	10	1	15611619	856	11.71	0.66	12	7.66	468.00	8302.00	12040	20230503	-54.49	4720	20231006	16.10	6580	-16.72	20240110	5100	7.45	20240401	12040	-54.49	20230503	4720	16.10	20231006	4.34	N	000910	500	78 억	133623	N	N	0	N	N
69	20240418	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	200	2	3.80	6464719800	1160423	955.62	5590	5770	5400	6830	3690	5260	5571.08	0.86	-47970	5420	5340	5270	5190	5120	5380	5230	78	1570	500	3360	10	1	15611619	852	11.67	0.66	12	7.43	468.00	8302.00	12040	20230503	-54.65	4720	20231006	15.68	6580	-17.02	20240110	5100	7.06	20240401	12040	-54.65	20230503	4720	15.68	20231006	4.34	N	000910	500	78 억	133623	N	N	0	N	N
70	20240418	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	190	2	3.61	6344691820	1138383	937.47	5590	5770	5400	6830	3690	5260	5573.51	0.86	-50740	5420	5340	5270	5190	5120	5380	5230	78	1570	500	3360	10	1	15611619	851	11.65	0.66	12	7.29	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	12040	-54.73	20230503	4720	15.47	20231006	4.34	N	000910	500	78 억	133623	N	N	0	N	N
71	20240418	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	230	2	4.37	6143980870	1101665	907.23	5590	5770	5400	6830	3690	5260	5577.08	0.86	-53030	5420	5340	5270	5190	5120	5380	5230	78	1570	500	3360	10	1	15611619	857	11.73	0.66	12	7.06	468.00	8302.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5100	7.65	20240401	12040	-54.40	20230503	4720	16.31	20231006	4.34	N	000910	500	78 억	133623	N	N	0	N	N
72	20240418	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	230	2	4.37	5860082900	1049822	864.53	5590	5770	5400	6830	3690	5260	5582.07	0.86	-54033	5420	5340	5270	5190	5120	5380	5230	78	1570	500	3360	10	1	15611619	857	11.73	0.66	12	6.72	468.00	8302.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5100	7.65	20240401	12040	-54.40	20230503	4720	16.31	20231006	4.34	N	000910	500	78 억	133623	N	N	0	N	N
73	20240418	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	270	2	5.13	1251469470	224910	185.21	5590	5630	5460	6830	3690	5260	5564.72	0.86	-10894	5420	5340	5270	5190	5120	5380	5230	78	1570	500	3360	10	1	15611619	863	11.82	0.67	12	1.44	468.00	8302.00	12040	20230503	-54.07	4720	20231006	17.16	6580	-15.96	20240110	5100	8.43	20240401	12040	-54.07	20230503	4720	17.16	20231006	4.34	N	000910	500	78 억	133623	N	N	0	N	N
74	20240417	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	10	2	0.19	627177030	118697	65.15	5200	5350	5200	6820	3680	5250	5284.27	0.73	18947	5530	5390	5300	5160	5070	5345	5115	78	1570	500	3360	10	1	15611619	821	11.24	0.63	12	0.76	468.00	8302.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	12040	-56.31	20230503	4720	11.44	20231006	4.35	N	000910	500	78 억	113821	N	N	1	N	N
75	20240417	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	70	2	1.33	559917550	105946	58.15	5200	5350	5200	6820	3680	5250	5284.93	0.73	18666	5530	5390	5300	5160	5070	5345	5115	78	1570	500	3360	10	1	15611619	831	11.37	0.64	12	0.68	468.00	8302.00	12040	20230503	-55.81	4720	20231006	12.71	6580	-19.15	20240110	5100	4.31	20240401	12040	-55.81	20230503	4720	12.71	20231006	4.35	N	000910	500	78 억	113821	N	N	1	N	N
76	20240417	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	60	2	1.14	506351860	95826	52.60	5200	5350	5200	6820	3680	5250	5284.08	0.73	17611	5530	5390	5300	5160	5070	5345	5115	78	1570	500	3360	10	1	15611619	829	11.35	0.64	12	0.61	468.00	8302.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5100	4.12	20240401	12040	-55.90	20230503	4720	12.50	20231006	4.35	N	000910	500	78 억	113821	N	N	1	N	N
77	20240417	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	40	2	0.76	405666480	76817	42.16	5200	5310	5200	6820	3680	5250	5280.95	0.73	16283	5530	5390	5300	5160	5070	5345	5115	78	1570	500	3360	10	1	15611619	826	11.30	0.64	12	0.49	468.00	8302.00	12040	20230503	-56.06	4720	20231006	12.08	6580	-19.60	20240110	5100	3.73	20240401	12040	-56.06	20230503	4720	12.08	20231006	4.35	N	000910	500	78 억	113821	N	N	1	N	N
78	20240417	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	60	2	1.14	326315160	61823	33.93	5200	5310	5200	6820	3680	5250	5278.22	0.73	13243	5530	5390	5300	5160	5070	5345	5115	78	1570	500	3360	10	1	15611619	829	11.35	0.64	12	0.40	468.00	8302.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5100	4.12	20240401	12040	-55.90	20230503	4720	12.50	20231006	4.35	N	000910	500	78 억	113821	N	N	1	N	N
79	20240417	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	50	2	0.95	249749450	47361	26.00	5200	5310	5200	6820	3680	5250	5273.31	0.73	13231	5530	5390	5300	5160	5070	5345	5115	78	1570	500	3360	10	1	15611619	827	11.32	0.64	12	0.30	468.00	8302.00	12040	20230503	-55.98	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	12040	-55.98	20230503	4720	12.29	20231006	4.35	N	000910	500	78 억	113821	N	N	1	N	N
80	20240417	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	30	2	0.57	89298350	16972	9.32	5200	5300	5200	6820	3680	5250	5261.51	0.73	-19	5530	5390	5300	5160	5070	5345	5115	78	1570	500	3360	10	1	15611619	824	11.28	0.64	12	0.11	468.00	8302.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	12040	-56.15	20230503	4720	11.86	20231006	4.35	N	000910	500	78 억	113821	N	N	1	N	N
81	20240417	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	0	3	0.00	14985880	2879	1.58	5200	5250	5200	6820	3680	5250	5205.24	0.73	930	5530	5390	5300	5160	5070	5345	5115	78	1570	500	3360	10	1	15611619	820	11.22	0.63	12	0.02	468.00	8302.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	12040	-56.40	20230503	4720	11.23	20231006	4.35	N	000910	500	78 억	113821	N	N	1	N	N
82	20240416	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	-220	5	-4.02	943492190	178089	71.22	5390	5440	5210	7110	3830	5470	5297.94	0.91	-28030	5583	5526	5423	5366	5263	5555	5395	78	1640	500	3500	10	1	15611619	820	11.22	0.63	12	1.14	468.00	8302.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	12040	-56.40	20230503	4720	11.23	20231006	4.24	N	000910	500	78 억	141771	N	N	1	N	N
83	20240416	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	-220	5	-4.02	827361530	155961	62.37	5390	5440	5210	7110	3830	5470	5304.90	0.91	-22317	5583	5526	5423	5366	5263	5555	5395	78	1640	500	3500	10	1	15611619	820	11.22	0.63	12	1.00	468.00	8302.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	12040	-56.40	20230503	4720	11.23	20231006	4.24	N	000910	500	78 억	141771	N	N	0	N	N
84	20240416	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	-190	5	-3.47	575036630	107747	43.09	5390	5440	5250	7110	3830	5470	5336.89	0.91	-17859	5583	5526	5423	5366	5263	5555	5395	78	1640	500	3500	10	1	15611619	824	11.28	0.64	12	0.69	468.00	8302.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	12040	-56.15	20230503	4720	11.86	20231006	4.24	N	000910	500	78 억	141771	N	N	0	N	N
85	20240416	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	-170	5	-3.11	461803760	86269	34.50	5390	5440	5280	7110	3830	5470	5353.04	0.91	-14270	5583	5526	5423	5366	5263	5555	5395	78	1640	500	3500	10	1	15611619	827	11.32	0.64	12	0.55	468.00	8302.00	12040	20230503	-55.98	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	12040	-55.98	20230503	4720	12.29	20231006	4.24	N	000910	500	78 억	141771	N	N	0	N	N
86	20240416	120114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	-160	5	-2.93	406320740	75786	30.31	5390	5440	5290	7110	3830	5470	5361.39	0.91	-11967	5583	5526	5423	5366	5263	5555	5395	78	1640	500	3500	10	1	15611619	829	11.35	0.64	12	0.49	468.00	8302.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5100	4.12	20240401	12040	-55.90	20230503	4720	12.50	20231006	4.24	N	000910	500	78 억	141771	N	N	0	N	N
87	20240416	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	-140	5	-2.56	342017420	63682	25.47	5390	5440	5330	7110	3830	5470	5370.68	0.91	-11769	5583	5526	5423	5366	5263	5555	5395	78	1640	500	3500	10	1	15611619	832	11.39	0.64	12	0.41	468.00	8302.00	12040	20230503	-55.73	4720	20231006	12.92	6580	-19.00	20240110	5100	4.51	20240401	12040	-55.73	20230503	4720	12.92	20231006	4.24	N	000910	500	78 억	141771	N	N	0	N	N
88	20240416	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	-110	5	-2.01	222287410	41327	16.53	5390	5440	5360	7110	3830	5470	5378.70	0.91	-4252	5583	5526	5423	5366	5263	5555	5395	78	1640	500	3500	10	1	15611619	837	11.45	0.65	12	0.26	468.00	8302.00	12040	20230503	-55.48	4720	20231006	13.56	6580	-18.54	20240110	5100	5.10	20240401	12040	-55.48	20230503	4720	13.56	20231006	4.24	N	000910	500	78 억	141771	N	N	0	N	N
89	20240416	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5390	-80	5	-1.46	25509450	4730	1.89	5390	5400	5380	7110	3830	5470	5392.79	0.91	-95	5583	5526	5423	5366	5263	5555	5395	78	1640	500	3500	10	1	15611619	841	11.52	0.65	12	0.03	468.00	8302.00	12040	20230503	-55.23	4720	20231006	14.19	6580	-18.09	20240110	5100	5.69	20240401	12040	-55.23	20230503	4720	14.19	20231006	4.24	N	000910	500	78 억	141771	N	N	0	N	N
90	20240415	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5470	40	2	0.74	1206707940	223411	40.77	5340	5480	5320	7050	3810	5430	5401.12	0.88	2935	5610	5520	5370	5280	5130	5565	5325	78	1620	500	3470	10	1	15611619	854	11.69	0.66	12	1.43	468.00	8302.00	12040	20230503	-54.57	4720	20231006	15.89	6580	-16.87	20240110	5100	7.25	20240401	12040	-54.57	20230503	4720	15.89	20231006	4.23	N	000910	500	78 억	136977	N	N	0	N	N
91	20240415	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5410	-20	5	-0.37	1103069950	204379	37.29	5340	5480	5320	7050	3810	5430	5397.18	0.88	3482	5610	5520	5370	5280	5130	5565	5325	78	1620	500	3470	10	1	15611619	845	11.56	0.65	12	1.31	468.00	8302.00	12040	20230503	-55.07	4720	20231006	14.62	6580	-17.78	20240110	5100	6.08	20240401	12040	-55.07	20230503	4720	14.62	20231006	4.23	N	000910	500	78 억	136977	N	N	0	N	N
92	20240415	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5430	0	3	0.00	935340120	173539	31.67	5340	5480	5320	7050	3810	5430	5389.80	0.88	1471	5610	5520	5370	5280	5130	5565	5325	78	1620	500	3470	10	1	15611619	848	11.60	0.65	12	1.11	468.00	8302.00	12040	20230503	-54.90	4720	20231006	15.04	6580	-17.48	20240110	5100	6.47	20240401	12040	-54.90	20230503	4720	15.04	20231006	4.23	N	000910	500	78 억	136977	N	N	0	N	N
93	20240415	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5410	-20	5	-0.37	826190410	153432	28.00	5340	5480	5320	7050	3810	5430	5384.73	0.88	1933	5610	5520	5370	5280	5130	5565	5325	78	1620	500	3470	10	1	15611619	845	11.56	0.65	12	0.98	468.00	8302.00	12040	20230503	-55.07	4720	20231006	14.62	6580	-17.78	20240110	5100	6.08	20240401	12040	-55.07	20230503	4720	14.62	20231006	4.23	N	000910	500	78 억	136977	N	N	0	N	N
94	20240415	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5430	0	3	0.00	758272310	140926	25.72	5340	5480	5320	7050	3810	5430	5380.64	0.88	912	5610	5520	5370	5280	5130	5565	5325	78	1620	500	3470	10	1	15611619	848	11.60	0.65	12	0.90	468.00	8302.00	12040	20230503	-54.90	4720	20231006	15.04	6580	-17.48	20240110	5100	6.47	20240401	12040	-54.90	20230503	4720	15.04	20231006	4.23	N	000910	500	78 억	136977	N	N	0	N	N
95	20240415	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	-70	5	-1.29	496714130	92592	16.90	5340	5420	5320	7050	3810	5430	5364.55	0.88	2687	5610	5520	5370	5280	5130	5565	5325	78	1620	500	3470	10	1	15611619	837	11.45	0.65	12	0.59	468.00	8302.00	12040	20230503	-55.48	4720	20231006	13.56	6580	-18.54	20240110	5100	5.10	20240401	12040	-55.48	20230503	4720	13.56	20231006	4.23	N	000910	500	78 억	136977	N	N	0	N	N
96	20240415	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5400	-30	5	-0.55	349725030	65269	11.91	5340	5420	5320	7050	3810	5430	5358.21	0.88	-281	5610	5520	5370	5280	5130	5565	5325	78	1620	500	3470	10	1	15611619	843	11.54	0.65	12	0.42	468.00	8302.00	12040	20230503	-55.15	4720	20231006	14.41	6580	-17.93	20240110	5100	5.88	20240401	12040	-55.15	20230503	4720	14.41	20231006	4.23	N	000910	500	78 억	136977	N	N	0	N	N
97	20240415	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	-100	5	-1.84	48233540	9034	1.65	5340	5360	5330	7050	3810	5430	5339.11	0.88	1249	5610	5520	5370	5280	5130	5565	5325	78	1620	500	3470	10	1	15611619	832	11.39	0.64	12	0.06	468.00	8302.00	12040	20230503	-55.73	4720	20231006	12.92	6580	-19.00	20240110	5100	4.51	20240401	12040	-55.73	20230503	4720	12.92	20231006	4.23	N	000910	500	78 억	136977	N	N	0	N	N
98	20240412	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5430	190	2	3.63	2364073720	442404	712.68	5240	5460	5220	6810	3670	5240	5341.72	0.68	37949	5373	5306	5223	5156	5073	5340	5190	78	1570	500	3350	10	1	15611619	848	11.60	0.65	12	2.83	468.00	8302.00	12040	20230503	-54.90	4720	20231006	15.04	6580	-17.48	20240110	5100	6.47	20240401	12040	-54.90	20230503	4720	15.04	20231006	4.28	N	000910	500	78 억	106137	N	N	1	N	N
99	20240412	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	90	2	1.72	1993502150	373864	602.27	5240	5460	5220	6810	3670	5240	5332.16	0.68	43368	5373	5306	5223	5156	5073	5340	5190	78	1570	500	3350	10	1	15611619	832	11.39	0.64	12	2.39	468.00	8302.00	12040	20230503	-55.73	4720	20231006	12.92	6580	-19.00	20240110	5100	4.51	20240401	12040	-55.73	20230503	4720	12.92	20231006	4.28	N	000910	500	78 억	106137	N	N	1	N	N
100	20240412	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	30	2	0.57	1651856810	309817	499.09	5240	5460	5220	6810	3670	5240	5331.72	0.68	20846	5373	5306	5223	5156	5073	5340	5190	78	1570	500	3350	10	1	15611619	823	11.26	0.63	12	1.98	468.00	8302.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	12040	-56.23	20230503	4720	11.65	20231006	4.28	N	000910	500	78 억	106137	N	N	1	N	N
101	20240412	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	60	2	1.15	656719360	123888	199.57	5240	5370	5220	6810	3670	5240	5300.91	0.68	19537	5373	5306	5223	5156	5073	5340	5190	78	1570	500	3350	10	1	15611619	827	11.32	0.64	12	0.79	468.00	8302.00	12040	20230503	-55.98	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	12040	-55.98	20230503	4720	12.29	20231006	4.28	N	000910	500	78 억	106137	N	N	1	N	N
102	20240412	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	70	2	1.34	570285850	107601	173.34	5240	5370	5220	6810	3670	5240	5300.01	0.68	19143	5373	5306	5223	5156	5073	5340	5190	78	1570	500	3350	10	1	15611619	829	11.35	0.64	12	0.69	468.00	8302.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5100	4.12	20240401	12040	-55.90	20230503	4720	12.50	20231006	4.28	N	000910	500	78 억	106137	N	N	1	N	N
103	20240412	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5290	50	2	0.95	500776830	94503	152.24	5240	5370	5220	6810	3670	5240	5299.06	0.68	18995	5373	5306	5223	5156	5073	5340	5190	78	1570	500	3350	10	1	15611619	826	11.30	0.64	12	0.61	468.00	8302.00	12040	20230503	-56.06	4720	20231006	12.08	6580	-19.60	20240110	5100	3.73	20240401	12040	-56.06	20230503	4720	12.08	20231006	4.28	N	000910	500	78 억	106137	N	N	1	N	N
104	20240412	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5300	60	2	1.15	305174350	57747	93.03	5240	5330	5220	6810	3670	5240	5284.68	0.68	12502	5373	5306	5223	5156	5073	5340	5190	78	1570	500	3350	10	1	15611619	827	11.32	0.64	12	0.37	468.00	8302.00	12040	20230503	-55.98	4720	20231006	12.29	6580	-19.45	20240110	5100	3.92	20240401	12040	-55.98	20230503	4720	12.29	20231006	4.28	N	000910	500	78 억	106137	N	N	1	N	N
105	20240412	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	0	3	0.00	3725640	711	1.15	5240	5240	5240	6810	3670	5240	5240.00	0.68	0	5373	5306	5223	5156	5073	5340	5190	78	1570	500	3350	10	1	15611619	818	11.20	0.63	12	0.00	468.00	8302.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	12040	-56.48	20230503	4720	11.02	20231006	4.28	N	000910	500	78 억	106137	N	N	1	N	N
106	20240411	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	50	2	0.96	315400130	60766	88.17	5190	5290	5140	6740	3640	5190	5190.16	0.62	9373	5310	5250	5200	5140	5090	5280	5170	78	1550	500	3320	10	1	15611619	818	11.20	0.63	12	0.39	468.00	8302.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	12040	-56.48	20230503	4720	11.02	20231006	4.27	N	000910	500	78 억	96765	N	N	1	N	N
107	20240411	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	50	2	0.96	293571350	56593	82.11	5190	5290	5140	6740	3640	5190	5187.41	0.62	8428	5310	5250	5200	5140	5090	5280	5170	78	1550	500	3320	10	1	15611619	818	11.20	0.63	12	0.36	468.00	8302.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	12040	-56.48	20230503	4720	11.02	20231006	4.27	N	000910	500	78 억	96765	N	N	16	N	N
108	20240411	140116	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5190	0	3	0.00	224550550	43410	62.99	5190	5210	5140	6740	3640	5190	5172.78	0.62	6421	5310	5250	5200	5140	5090	5280	5170	78	1550	500	3320	10	1	15611619	810	11.09	0.63	12	0.28	468.00	8302.00	12040	20230503	-56.89	4720	20231006	9.96	6580	-21.12	20240110	5100	1.76	20240401	12040	-56.89	20230503	4720	9.96	20231006	4.27	N	000910	500	78 억	96765	N	N	16	N	N
109	20240411	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5180	-10	5	-0.19	217022220	41957	60.88	5190	5210	5140	6740	3640	5190	5172.49	0.62	6203	5310	5250	5200	5140	5090	5280	5170	78	1550	500	3320	10	1	15611619	809	11.07	0.62	12	0.27	468.00	8302.00	12040	20230503	-56.98	4720	20231006	9.75	6580	-21.28	20240110	5100	1.57	20240401	12040	-56.98	20230503	4720	9.75	20231006	4.27	N	000910	500	78 억	96765	N	N	16	N	N
110	20240411	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5190	0	3	0.00	190985670	36930	53.58	5190	5210	5140	6740	3640	5190	5171.56	0.62	7167	5310	5250	5200	5140	5090	5280	5170	78	1550	500	3320	10	1	15611619	810	11.09	0.63	12	0.24	468.00	8302.00	12040	20230503	-56.89	4720	20231006	9.96	6580	-21.12	20240110	5100	1.76	20240401	12040	-56.89	20230503	4720	9.96	20231006	4.27	N	000910	500	78 억	96765	N	N	16	N	N
111	20240411	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5190	0	3	0.00	174144720	33676	48.86	5190	5210	5140	6740	3640	5190	5171.18	0.62	7166	5310	5250	5200	5140	5090	5280	5170	78	1550	500	3320	10	1	15611619	810	11.09	0.63	12	0.22	468.00	8302.00	12040	20230503	-56.89	4720	20231006	9.96	6580	-21.12	20240110	5100	1.76	20240401	12040	-56.89	20230503	4720	9.96	20231006	4.27	N	000910	500	78 억	96765	N	N	16	N	N
112	20240411	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5170	-20	5	-0.39	105156830	20353	29.53	5190	5210	5140	6740	3640	5190	5166.65	0.62	3405	5310	5250	5200	5140	5090	5280	5170	78	1550	500	3320	10	1	15611619	807	11.05	0.62	12	0.13	468.00	8302.00	12040	20230503	-57.06	4720	20231006	9.53	6580	-21.43	20240110	5100	1.37	20240401	12040	-57.06	20230503	4720	9.53	20231006	4.27	N	000910	500	78 억	96765	N	N	16	N	N
113	20240411	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5170	-20	5	-0.39	9908850	1910	2.77	5190	5190	5170	6740	3640	5190	5187.88	0.62	233	5310	5250	5200	5140	5090	5280	5170	78	1550	500	3320	10	1	15611619	807	11.05	0.62	12	0.01	468.00	8302.00	12040	20230503	-57.06	4720	20231006	9.53	6580	-21.43	20240110	5100	1.37	20240401	12040	-57.06	20230503	4720	9.53	20231006	4.27	N	000910	500	78 억	96765	N	N	16	N	N
114	20240409	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5190	20	2	0.39	346551200	66886	82.42	5160	5260	5150	6720	3620	5170	5181.22	0.61	645	5363	5266	5213	5116	5063	5240	5090	78	1550	500	3300	10	1	15611619	810	11.09	0.63	12	0.43	468.00	8302.00	12040	20230503	-56.89	4720	20231006	9.96	6580	-21.12	20240110	5100	1.76	20240401	12040	-56.89	20230503	4720	9.96	20231006	4.22	N	000910	500	78 억	95108	N	N	16	N	N
115	20240409	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5180	10	2	0.19	314523950	60695	74.80	5160	5260	5150	6720	3620	5170	5182.04	0.61	1022	5363	5266	5213	5116	5063	5240	5090	78	1550	500	3300	10	1	15611619	809	11.07	0.62	12	0.39	468.00	8302.00	12040	20230503	-56.98	4720	20231006	9.75	6580	-21.28	20240110	5100	1.57	20240401	12040	-56.98	20230503	4720	9.75	20231006	4.22	N	000910	500	78 억	95108	N	N	0	N	N
116	20240409	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5170	0	3	0.00	268640130	51819	63.86	5160	5260	5150	6720	3620	5170	5184.20	0.61	465	5363	5266	5213	5116	5063	5240	5090	78	1550	500	3300	10	1	15611619	807	11.05	0.62	12	0.33	468.00	8302.00	12040	20230503	-57.06	4720	20231006	9.53	6580	-21.43	20240110	5100	1.37	20240401	12040	-57.06	20230503	4720	9.53	20231006	4.22	N	000910	500	78 억	95108	N	N	0	N	N
117	20240409	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5160	-10	5	-0.19	244391190	47135	58.09	5160	5260	5150	6720	3620	5170	5184.92	0.61	271	5363	5266	5213	5116	5063	5240	5090	78	1550	500	3300	10	1	15611619	806	11.03	0.62	12	0.30	468.00	8302.00	12040	20230503	-57.14	4720	20231006	9.32	6580	-21.58	20240110	5100	1.18	20240401	12040	-57.14	20230503	4720	9.32	20231006	4.22	N	000910	500	78 억	95108	N	N	0	N	N
118	20240409	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5170	0	3	0.00	193179520	37213	45.86	5160	5260	5160	6720	3620	5170	5191.18	0.61	436	5363	5266	5213	5116	5063	5240	5090	78	1550	500	3300	10	1	15611619	807	11.05	0.62	12	0.24	468.00	8302.00	12040	20230503	-57.06	4720	20231006	9.53	6580	-21.43	20240110	5100	1.37	20240401	12040	-57.06	20230503	4720	9.53	20231006	4.22	N	000910	500	78 억	95108	N	N	0	N	N
119	20240409	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5160	-10	5	-0.19	145924790	28084	34.61	5160	5260	5160	6720	3620	5170	5196.01	0.61	439	5363	5266	5213	5116	5063	5240	5090	78	1550	500	3300	10	1	15611619	806	11.03	0.62	12	0.18	468.00	8302.00	12040	20230503	-57.14	4720	20231006	9.32	6580	-21.58	20240110	5100	1.18	20240401	12040	-57.14	20230503	4720	9.32	20231006	4.22	N	000910	500	78 억	95108	N	N	0	N	N
120	20240409	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5180	10	2	0.19	113276220	21775	26.83	5160	5260	5160	6720	3620	5170	5202.12	0.61	-137	5363	5266	5213	5116	5063	5240	5090	78	1550	500	3300	10	1	15611619	809	11.07	0.62	12	0.14	468.00	8302.00	12040	20230503	-56.98	4720	20231006	9.75	6580	-21.28	20240110	5100	1.57	20240401	12040	-56.98	20230503	4720	9.75	20231006	4.22	N	000910	500	78 억	95108	N	N	0	N	N
121	20240409	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5180	10	2	0.19	49625000	9499	11.71	5160	5260	5160	6720	3620	5170	5224.23	0.61	-2257	5363	5266	5213	5116	5063	5240	5090	78	1550	500	3300	10	1	15611619	809	11.07	0.62	12	0.06	468.00	8302.00	12040	20230503	-56.98	4720	20231006	9.75	6580	-21.28	20240110	5100	1.57	20240401	12040	-56.98	20230503	4720	9.75	20231006	4.22	N	000910	500	78 억	95108	N	N	0	N	N
122	20240408	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5170	-110	5	-2.08	406264510	77881	67.60	5260	5310	5160	6860	3700	5280	5216.61	0.65	-9632	5380	5330	5290	5240	5200	5355	5265	78	1580	500	3370	10	1	15611619	807	11.05	0.62	12	0.50	468.00	8302.00	12040	20230503	-57.06	4720	20231006	9.53	6580	-21.43	20240110	5100	1.37	20240401	12040	-57.06	20230503	4720	9.53	20231006	4.26	N	000910	500	78 억	101725	N	N	145	N	N
123	20240408	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5180	-100	5	-1.89	359195600	68778	59.70	5260	5310	5170	6860	3700	5280	5222.54	0.65	-9560	5380	5330	5290	5240	5200	5355	5265	78	1580	500	3370	10	1	15611619	809	11.07	0.62	12	0.44	468.00	8302.00	12040	20230503	-56.98	4720	20231006	9.75	6580	-21.28	20240110	5100	1.57	20240401	12040	-56.98	20230503	4720	9.75	20231006	4.26	N	000910	500	78 억	101725	N	N	145	N	N
124	20240408	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5190	-90	5	-1.70	299350710	57229	49.67	5260	5310	5170	6860	3700	5280	5230.75	0.65	-9487	5380	5330	5290	5240	5200	5355	5265	78	1580	500	3370	10	1	15611619	810	11.09	0.63	12	0.37	468.00	8302.00	12040	20230503	-56.89	4720	20231006	9.96	6580	-21.12	20240110	5100	1.76	20240401	12040	-56.89	20230503	4720	9.96	20231006	4.26	N	000910	500	78 억	101725	N	N	145	N	N
125	20240408	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5220	-60	5	-1.14	230342110	43964	38.16	5260	5310	5210	6860	3700	5280	5239.33	0.65	-7259	5380	5330	5290	5240	5200	5355	5265	78	1580	500	3370	10	1	15611619	815	11.15	0.63	12	0.28	468.00	8302.00	12040	20230503	-56.64	4720	20231006	10.59	6580	-20.67	20240110	5100	2.35	20240401	12040	-56.64	20230503	4720	10.59	20231006	4.26	N	000910	500	78 억	101725	N	N	145	N	N
126	20240408	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5230	-50	5	-0.95	195245200	37255	32.34	5260	5310	5210	6860	3700	5280	5240.78	0.65	-5045	5380	5330	5290	5240	5200	5355	5265	78	1580	500	3370	10	1	15611619	816	11.18	0.63	12	0.24	468.00	8302.00	12040	20230503	-56.56	4720	20231006	10.81	6580	-20.52	20240110	5100	2.55	20240401	12040	-56.56	20230503	4720	10.81	20231006	4.26	N	000910	500	78 억	101725	N	N	145	N	N
127	20240408	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	-40	5	-0.76	171698060	32760	28.43	5260	5310	5210	6860	3700	5280	5241.09	0.65	-4832	5380	5330	5290	5240	5200	5355	5265	78	1580	500	3370	10	1	15611619	818	11.20	0.63	12	0.21	468.00	8302.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	12040	-56.48	20230503	4720	11.02	20231006	4.26	N	000910	500	78 억	101725	N	N	145	N	N
128	20240408	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5230	-50	5	-0.95	91174220	17377	15.08	5260	5310	5230	6860	3700	5280	5246.83	0.65	-4154	5380	5330	5290	5240	5200	5355	5265	78	1580	500	3370	10	1	15611619	816	11.18	0.63	12	0.11	468.00	8302.00	12040	20230503	-56.56	4720	20231006	10.81	6580	-20.52	20240110	5100	2.55	20240401	12040	-56.56	20230503	4720	10.81	20231006	4.26	N	000910	500	78 억	101725	N	N	145	N	N
129	20240408	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	0	3	0.00	3884990	738	0.64	5260	5310	5260	6860	3700	5280	5264.21	0.65	47	5380	5330	5290	5240	5200	5355	5265	78	1580	500	3370	10	1	15611619	824	11.28	0.64	12	0.00	468.00	8302.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	12040	-56.15	20230503	4720	11.86	20231006	4.26	N	000910	500	78 억	101725	N	N	145	N	N
130	20240405	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	-70	5	-1.31	601487700	113665	43.60	5270	5340	5250	6950	3750	5350	5290.37	0.68	-6212	5476	5412	5286	5222	5096	5445	5255	78	1600	500	3420	10	1	15611619	824	11.28	0.64	12	0.73	468.00	8302.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	12040	-56.15	20230503	4720	11.86	20231006	4.42	N	000910	500	78 억	106466	N	N	145	N	N
131	20240405	150110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	-70	5	-1.31	553395910	104561	40.11	5270	5340	5250	6950	3750	5350	5290.92	0.68	-4914	5476	5412	5286	5222	5096	5445	5255	78	1600	500	3420	10	1	15611619	824	11.28	0.64	12	0.67	468.00	8302.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	12040	-56.15	20230503	4720	11.86	20231006	4.42	N	000910	500	78 억	106466	N	N	3	N	N
132	20240405	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	-70	5	-1.31	503154350	95081	36.47	5270	5340	5250	6950	3750	5350	5290.01	0.68	-4933	5476	5412	5286	5222	5096	5445	5255	78	1600	500	3420	10	1	15611619	824	11.28	0.64	12	0.61	468.00	8302.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	12040	-56.15	20230503	4720	11.86	20231006	4.42	N	000910	500	78 억	106466	N	N	3	N	N
133	20240405	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	-70	5	-1.31	468455640	88515	33.95	5270	5340	5250	6950	3750	5350	5290.43	0.68	-4854	5476	5412	5286	5222	5096	5445	5255	78	1600	500	3420	10	1	15611619	824	11.28	0.64	12	0.57	468.00	8302.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	12040	-56.15	20230503	4720	11.86	20231006	4.42	N	000910	500	78 억	106466	N	N	3	N	N
134	20240405	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	-90	5	-1.68	439540160	83038	31.85	5270	5340	5250	6950	3750	5350	5291.18	0.68	-3766	5476	5412	5286	5222	5096	5445	5255	78	1600	500	3420	10	1	15611619	821	11.24	0.63	12	0.53	468.00	8302.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	12040	-56.31	20230503	4720	11.44	20231006	4.42	N	000910	500	78 억	106466	N	N	3	N	N
135	20240405	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	-90	5	-1.68	370976880	70014	26.86	5270	5340	5260	6950	3750	5350	5296.38	0.68	2388	5476	5412	5286	5222	5096	5445	5255	78	1600	500	3420	10	1	15611619	821	11.24	0.63	12	0.45	468.00	8302.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	12040	-56.31	20230503	4720	11.44	20231006	4.42	N	000910	500	78 억	106466	N	N	3	N	N
136	20240405	100109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5310	-40	5	-0.75	254566890	48001	18.41	5270	5340	5260	6950	3750	5350	5300.36	0.68	5026	5476	5412	5286	5222	5096	5445	5255	78	1600	500	3420	10	1	15611619	829	11.35	0.64	12	0.31	468.00	8302.00	12040	20230503	-55.90	4720	20231006	12.50	6580	-19.30	20240110	5100	4.12	20240401	12040	-55.90	20230503	4720	12.50	20231006	4.42	N	000910	500	78 억	106466	N	N	3	N	N
137	20240405	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	-80	5	-1.50	71878470	13591	5.21	5270	5290	5270	6950	3750	5350	5271.98	0.68	1134	5476	5412	5286	5222	5096	5445	5255	78	1600	500	3420	10	1	15611619	823	11.26	0.63	12	0.09	468.00	8302.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	12040	-56.23	20230503	4720	11.65	20231006	4.42	N	000910	500	78 억	106466	N	N	3	N	N
138	20240404	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	140	2	2.69	870148420	165630	87.81	5230	5350	5160	6770	3650	5210	5250.69	0.60	12091	5330	5270	5240	5180	5150	5255	5165	78	1560	500	3330	10	1	15611619	835	11.43	0.64	12	1.06	468.00	8302.00	12040	20230503	-55.56	4720	20231006	13.35	6580	-18.69	20240110	5100	4.90	20240401	12040	-55.56	20230503	4720	13.35	20231006	4.56	N	000910	500	78 억	94293	N	N	3	N	N
139	20240404	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	60	2	1.15	632703030	121046	64.17	5230	5290	5160	6770	3650	5210	5226.96	0.60	10801	5330	5270	5240	5180	5150	5255	5165	78	1560	500	3330	10	1	15611619	823	11.26	0.63	12	0.78	468.00	8302.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	12040	-56.23	20230503	4720	11.65	20231006	4.56	N	000910	500	78 억	94293	N	N	5	N	N
140	20240404	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	50	2	0.96	476137400	91310	48.41	5230	5280	5160	6770	3650	5210	5214.52	0.60	-2883	5330	5270	5240	5180	5150	5255	5165	78	1560	500	3330	10	1	15611619	821	11.24	0.63	12	0.58	468.00	8302.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	12040	-56.31	20230503	4720	11.44	20231006	4.56	N	000910	500	78 억	94293	N	N	5	N	N
141	20240404	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5200	-10	5	-0.19	411941950	79024	41.90	5230	5280	5160	6770	3650	5210	5212.87	0.60	-3069	5330	5270	5240	5180	5150	5255	5165	78	1560	500	3330	10	1	15611619	812	11.11	0.63	12	0.51	468.00	8302.00	12040	20230503	-56.81	4720	20231006	10.17	6580	-20.97	20240110	5100	1.96	20240401	12040	-56.81	20230503	4720	10.17	20231006	4.56	N	000910	500	78 억	94293	N	N	5	N	N
142	20240404	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5180	-30	5	-0.58	365533420	70069	37.15	5230	5280	5160	6770	3650	5210	5216.76	0.60	-1718	5330	5270	5240	5180	5150	5255	5165	78	1560	500	3330	10	1	15611619	809	11.07	0.62	12	0.45	468.00	8302.00	12040	20230503	-56.98	4720	20231006	9.75	6580	-21.28	20240110	5100	1.57	20240401	12040	-56.98	20230503	4720	9.75	20231006	4.56	N	000910	500	78 억	94293	N	N	5	N	N
143	20240404	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5200	-10	5	-0.19	278021340	53167	28.19	5230	5280	5190	6770	3650	5210	5229.21	0.60	-981	5330	5270	5240	5180	5150	5255	5165	78	1560	500	3330	10	1	15611619	812	11.11	0.63	12	0.34	468.00	8302.00	12040	20230503	-56.81	4720	20231006	10.17	6580	-20.97	20240110	5100	1.96	20240401	12040	-56.81	20230503	4720	10.17	20231006	4.56	N	000910	500	78 억	94293	N	N	5	N	N
144	20240404	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5220	10	2	0.19	161464630	30780	16.32	5230	5280	5220	6770	3650	5210	5245.76	0.60	1083	5330	5270	5240	5180	5150	5255	5165	78	1560	500	3330	10	1	15611619	815	11.15	0.63	12	0.20	468.00	8302.00	12040	20230503	-56.64	4720	20231006	10.59	6580	-20.67	20240110	5100	2.35	20240401	12040	-56.64	20230503	4720	10.59	20231006	4.56	N	000910	500	78 억	94293	N	N	5	N	N
145	20240404	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	50	2	0.96	21272510	4056	2.15	5230	5260	5230	6770	3650	5210	5244.70	0.60	2223	5330	5270	5240	5180	5150	5255	5165	78	1560	500	3330	10	1	15611619	821	11.24	0.63	12	0.03	468.00	8302.00	12040	20230503	-56.31	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	12040	-56.31	20230503	4720	11.44	20231006	4.56	N	000910	500	78 억	94293	N	N	5	N	N
146	20240403	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5210	-10	5	-0.19	979557830	186614	11.37	5250	5300	5210	6780	3660	5220	5249.17	0.54	8700	5840	5530	5330	5020	4820	5685	5175	78	1560	500	3340	10	1	15611619	813	11.13	0.63	12	1.20	468.00	8302.00	12040	20230503	-56.73	4720	20231006	10.38	6580	-20.82	20240110	5100	2.16	20240401	12040	-56.73	20230503	4720	10.38	20231006	4.53	N	000910	500	78 억	84710	N	N	5	N	N
147	20240403	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5220	0	3	0.00	919495470	175098	10.66	5250	5300	5220	6780	3660	5220	5251.38	0.54	8282	5840	5530	5330	5020	4820	5685	5175	78	1560	500	3340	10	1	15611619	815	11.15	0.63	12	1.12	468.00	8302.00	12040	20230503	-56.64	4720	20231006	10.59	6580	-20.67	20240110	5100	2.35	20240401	12040	-56.64	20230503	4720	10.59	20231006	4.53	N	000910	500	78 억	84710	N	N	26	N	N
148	20240403	140110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5220	0	3	0.00	849477720	161694	9.85	5250	5300	5220	6780	3660	5220	5253.68	0.54	5714	5840	5530	5330	5020	4820	5685	5175	78	1560	500	3340	10	1	15611619	815	11.15	0.63	12	1.04	468.00	8302.00	12040	20230503	-56.64	4720	20231006	10.59	6580	-20.67	20240110	5100	2.35	20240401	12040	-56.64	20230503	4720	10.59	20231006	4.53	N	000910	500	78 억	84710	N	N	26	N	N
149	20240403	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	50	2	0.96	638437480	121431	7.40	5250	5300	5220	6780	3660	5220	5257.72	0.54	2155	5840	5530	5330	5020	4820	5685	5175	78	1560	500	3340	10	1	15611619	823	11.26	0.63	12	0.78	468.00	8302.00	12040	20230503	-56.23	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	12040	-56.23	20230503	4720	11.65	20231006	4.53	N	000910	500	78 억	84710	N	N	26	N	N
150	20240403	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5280	60	2	1.15	590145050	112262	6.84	5250	5300	5220	6780	3660	5220	5256.97	0.54	1718	5840	5530	5330	5020	4820	5685	5175	78	1560	500	3340	10	1	15611619	824	11.28	0.64	12	0.72	468.00	8302.00	12040	20230503	-56.15	4720	20231006	11.86	6580	-19.76	20240110	5100	3.53	20240401	12040	-56.15	20230503	4720	11.86	20231006	4.53	N	000910	500	78 억	84710	N	N	26	N	N
151	20240403	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	20	2	0.38	465580040	88599	5.40	5250	5300	5220	6780	3660	5220	5255.05	0.54	1199	5840	5530	5330	5020	4820	5685	5175	78	1560	500	3340	10	1	15611619	818	11.20	0.63	12	0.57	468.00	8302.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	12040	-56.48	20230503	4720	11.02	20231006	4.53	N	000910	500	78 억	84710	N	N	26	N	N
152	20240403	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	30	2	0.57	405666760	77192	4.70	5250	5300	5220	6780	3660	5220	5255.45	0.54	2206	5840	5530	5330	5020	4820	5685	5175	78	1560	500	3340	10	1	15611619	820	11.22	0.63	12	0.49	468.00	8302.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	12040	-56.40	20230503	4720	11.23	20231006	4.53	N	000910	500	78 억	84710	N	N	26	N	N
153	20240403	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	30	2	0.57	72452710	13760	0.84	5250	5290	5250	6780	3660	5220	5266.60	0.54	303	5840	5530	5330	5020	4820	5685	5175	78	1560	500	3340	10	1	15611619	820	11.22	0.63	12	0.09	468.00	8302.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	12040	-56.40	20230503	4720	11.23	20231006	4.53	N	000910	500	78 억	84710	N	N	26	N	N
154	20240402	160109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5220	60	2	1.16	8920367790	1636077	4145.96	5130	5640	5130	6700	3620	5160	5452.30	0.83	-38794	5226	5192	5146	5112	5066	5210	5130	78	1540	500	3300	10	1	15611619	815	11.15	0.63	12	10.48	468.00	8302.00	12040	20230503	-56.64	4720	20231006	10.59	6580	-20.67	20240110	5100	2.35	20240401	12040	-56.64	20230503	4720	10.59	20231006	4.56	N	000910	500	78 억	129678	N	N	26	N	N
155	20240402	150110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5230	70	2	1.36	8796143790	1612290	4085.68	5130	5640	5130	6700	3620	5160	5455.68	0.83	-39702	5226	5192	5146	5112	5066	5210	5130	78	1540	500	3300	10	1	15611619	816	11.18	0.63	12	10.33	468.00	8302.00	12040	20230503	-56.56	4720	20231006	10.81	6580	-20.52	20240110	5100	2.55	20240401	12040	-56.56	20230503	4720	10.81	20231006	4.56	N	000910	500	78 억	129678	N	N	0	N	N
156	20240402	140110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5230	70	2	1.36	8708548670	1595540	4043.23	5130	5640	5130	6700	3620	5160	5458.06	0.83	-39702	5226	5192	5146	5112	5066	5210	5130	78	1540	500	3300	10	1	15611619	816	11.18	0.63	12	10.22	468.00	8302.00	12040	20230503	-56.56	4720	20231006	10.81	6580	-20.52	20240110	5100	2.55	20240401	12040	-56.56	20230503	4720	10.81	20231006	4.56	N	000910	500	78 억	129678	N	N	0	N	N
157	20240402	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	80	2	1.55	8597402130	1574294	3989.39	5130	5640	5130	6700	3620	5160	5461.12	0.83	-41453	5226	5192	5146	5112	5066	5210	5130	78	1540	500	3300	10	1	15611619	818	11.20	0.63	12	10.08	468.00	8302.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	12040	-56.48	20230503	4720	11.02	20231006	4.56	N	000910	500	78 억	129678	N	N	0	N	N
158	20240402	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	80	2	1.55	8540570370	1563447	3961.91	5130	5640	5130	6700	3620	5160	5462.65	0.83	-41480	5226	5192	5146	5112	5066	5210	5130	78	1540	500	3300	10	1	15611619	818	11.20	0.63	12	10.01	468.00	8302.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	12040	-56.48	20230503	4720	11.02	20231006	4.56	N	000910	500	78 억	129678	N	N	0	N	N
159	20240402	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	80	2	1.55	8425575610	1541547	3906.41	5130	5640	5130	6700	3620	5160	5465.66	0.83	-42964	5226	5192	5146	5112	5066	5210	5130	78	1540	500	3300	10	1	15611619	818	11.20	0.63	12	9.87	468.00	8302.00	12040	20230503	-56.48	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	12040	-56.48	20230503	4720	11.02	20231006	4.56	N	000910	500	78 억	129678	N	N	0	N	N
160	20240402	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	90	2	1.74	7892731870	1439961	3648.98	5130	5640	5130	6700	3620	5160	5481.21	0.83	-28128	5226	5192	5146	5112	5066	5210	5130	78	1540	500	3300	10	1	15611619	820	11.22	0.63	12	9.22	468.00	8302.00	12040	20230503	-56.40	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	12040	-56.40	20230503	4720	11.23	20231006	4.56	N	000910	500	78 억	129678	N	N	0	N	N
161	20240402	090109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	-10	5	-0.19	12444930	2425	6.15	5130	5150	5130	6700	3620	5160	5131.93	0.83	524	5226	5192	5146	5112	5066	5210	5130	78	1540	500	3300	10	1	15611619	804	11.00	0.62	12	0.02	468.00	8302.00	12040	20230503	-57.23	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	12040	-57.23	20230503	4720	9.11	20231006	4.56	N	000910	500	78 억	129678	N	N	0	N	N
162	20240401	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5160	40	2	0.78	198784250	38630	76.32	5120	5180	5100	6650	3590	5120	5145.85	0.77	9662	5213	5166	5143	5096	5073	5155	5085	78	1530	500	3270	10	1	15611619	806	11.03	0.62	12	0.25	468.00	8302.00	12040	20230503	-57.14	4720	20231006	9.32	6580	-21.58	20240110	5100	1.18	20240401	12040	-57.14	20230503	4720	9.32	20231006	4.48	N	000910	500	78 억	120027	N	N	0	N	N
163	20240401	150109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	30	2	0.59	185670590	36088	71.30	5120	5180	5100	6650	3590	5120	5144.94	0.77	9468	5213	5166	5143	5096	5073	5155	5085	78	1530	500	3270	10	1	15611619	804	11.00	0.62	12	0.23	468.00	8302.00	12040	20230503	-57.23	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	12040	-57.23	20230503	4720	9.11	20231006	4.48	N	000910	500	78 억	120027	N	N	0	N	N
164	20240401	140110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	30	2	0.59	111878640	21743	42.96	5120	5180	5100	6650	3590	5120	5145.50	0.77	3070	5213	5166	5143	5096	5073	5155	5085	78	1530	500	3270	10	1	15611619	804	11.00	0.62	12	0.14	468.00	8302.00	12040	20230503	-57.23	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	12040	-57.23	20230503	4720	9.11	20231006	4.48	N	000910	500	78 억	120027	N	N	0	N	N
165	20240401	130109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5140	20	2	0.39	99857990	19406	38.34	5120	5180	5100	6650	3590	5120	5145.73	0.77	2980	5213	5166	5143	5096	5073	5155	5085	78	1530	500	3270	10	1	15611619	802	10.98	0.62	12	0.12	468.00	8302.00	12040	20230503	-57.31	4720	20231006	8.90	6580	-21.88	20240110	5100	0.78	20240401	12040	-57.31	20230503	4720	8.90	20231006	4.48	N	000910	500	78 억	120027	N	N	0	N	N
166	20240401	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5150	30	2	0.59	84544560	16434	32.47	5120	5180	5100	6650	3590	5120	5144.49	0.77	2980	5213	5166	5143	5096	5073	5155	5085	78	1530	500	3270	10	1	15611619	804	11.00	0.62	12	0.11	468.00	8302.00	12040	20230503	-57.23	4720	20231006	9.11	6580	-21.73	20240110	5100	0.98	20240401	12040	-57.23	20230503	4720	9.11	20231006	4.48	N	000910	500	78 억	120027	N	N	0	N	N
167	20240401	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5160	40	2	0.78	75181820	14616	28.88	5120	5180	5100	6650	3590	5120	5143.80	0.77	2979	5213	5166	5143	5096	5073	5155	5085	78	1530	500	3270	10	1	15611619	806	11.03	0.62	12	0.09	468.00	8302.00	12040	20230503	-57.14	4720	20231006	9.32	6580	-21.58	20240110	5100	1.18	20240401	12040	-57.14	20230503	4720	9.32	20231006	4.48	N	000910	500	78 억	120027	N	N	0	N	N
168	20240401	100109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5170	50	2	0.98	40507950	7887	15.58	5120	5180	5100	6650	3590	5120	5136.04	0.77	1030	5213	5166	5143	5096	5073	5155	5085	78	1530	500	3270	10	1	15611619	807	11.05	0.62	12	0.05	468.00	8302.00	12040	20230503	-57.06	4720	20231006	9.53	6580	-21.43	20240110	5100	1.37	20240401	12040	-57.06	20230503	4720	9.53	20231006	4.48	N	000910	500	78 억	120027	N	N	0	N	N
169	20240401	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5120	0	3	0.00	2222130	434	0.86	5120	5130	5120	6650	3590	5120	5120.12	0.77	195	5213	5166	5143	5096	5073	5155	5085	78	1530	500	3270	10	1	15611619	799	10.94	0.62	12	0.00	468.00	8302.00	12040	20230503	-57.48	4720	20231006	8.47	6580	-22.19	20240110	5120	0.00	20240401	12040	-57.48	20230503	4720	8.47	20231006	4.48	N	000910	500	78 억	120027	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History