KissMeData/010040/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	160253	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	30	2	1.06	20078880	7066	95.08	2860	2865	2830	3665	1975	2820	2841.62	0.29	-912	2860	2840	2815	2795	2770	2850	2805	205	845	500	1800	5	1	41067062	1170	-7.94	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.22	N	010040	500	205 억	117501	N	N	0	N	N
3	20240430	150252	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	10	2	0.35	17644130	6211	83.57	2860	2865	2830	3665	1975	2820	2840.79	0.29	-903	2860	2840	2815	2795	2770	2850	2805	205	845	500	1800	5	1	41067062	1162	-7.88	0.50	12	0.02	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.22	N	010040	500	205 억	117501	N	N	0	N	N
4	20240430	140252	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	30	2	1.06	10819050	3803	51.17	2860	2865	2830	3665	1975	2820	2844.87	0.29	-965	2860	2840	2815	2795	2770	2850	2805	205	845	500	1800	5	1	41067062	1170	-7.94	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.22	N	010040	500	205 억	117501	N	N	0	N	N
5	20240430	130252	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	30	2	1.06	10107365	3553	47.81	2860	2865	2830	3665	1975	2820	2844.74	0.29	-831	2860	2840	2815	2795	2770	2850	2805	205	845	500	1800	5	1	41067062	1170	-7.94	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.22	N	010040	500	205 억	117501	N	N	0	N	N
6	20240430	120252	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	30	2	1.06	8956575	3149	42.37	2860	2865	2830	3665	1975	2820	2844.26	0.29	-831	2860	2840	2815	2795	2770	2850	2805	205	845	500	1800	5	1	41067062	1170	-7.94	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.22	N	010040	500	205 억	117501	N	N	0	N	N
7	20240430	110251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	30	2	1.06	8956575	3149	42.37	2860	2865	2830	3665	1975	2820	2844.26	0.29	-831	2860	2840	2815	2795	2770	2850	2805	205	845	500	1800	5	1	41067062	1170	-7.94	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.22	N	010040	500	205 억	117501	N	N	0	N	N
8	20240430	100250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	30	2	1.06	8554725	3008	40.47	2860	2865	2830	3665	1975	2820	2843.99	0.29	-831	2860	2840	2815	2795	2770	2850	2805	205	845	500	1800	5	1	41067062	1170	-7.94	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.22	N	010040	500	205 억	117501	N	N	0	N	N
9	20240430	090257	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	35	2	1.24	683495	239	3.22	2860	2860	2855	3665	1975	2820	2859.81	0.29	-43	2860	2840	2815	2795	2770	2850	2805	205	845	500	1800	5	1	41067062	1172	-7.95	0.50	12	0.00	-359.00	5671.00	4970	20230503	-42.56	2670	20231031	6.93	3160	-9.65	20240110	2705	5.55	20240408	4970	-42.56	20230503	2670	6.93	20231031	1.22	N	010040	500	205 억	117501	N	N	0	N	N
10	20240429	160250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	5	2	0.18	20837050	7412	36.92	2800	2835	2790	3655	1975	2815	2811.26	0.28	654	2925	2870	2830	2775	2735	2850	2755	205	840	500	1800	5	1	41067062	1158	-7.86	0.50	12	0.02	-359.00	5671.00	4970	20230503	-43.26	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4970	-43.26	20230503	2670	5.62	20231031	1.22	N	010040	500	205 억	116874	N	N	12	N	N
11	20240429	150251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	5	2	0.18	19210920	6835	34.04	2800	2835	2790	3655	1975	2815	2810.67	0.28	653	2925	2870	2830	2775	2735	2850	2755	205	840	500	1800	5	1	41067062	1158	-7.86	0.50	12	0.02	-359.00	5671.00	4970	20230503	-43.26	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4970	-43.26	20230503	2670	5.62	20231031	1.22	N	010040	500	205 억	116874	N	N	12	N	N
12	20240429	140250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	0	3	0.00	17200625	6121	30.49	2800	2835	2790	3655	1975	2815	2810.10	0.28	648	2925	2870	2830	2775	2735	2850	2755	205	840	500	1800	5	1	41067062	1156	-7.84	0.50	12	0.01	-359.00	5671.00	4970	20230503	-43.36	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4970	-43.36	20230503	2670	5.43	20231031	1.22	N	010040	500	205 억	116874	N	N	12	N	N
13	20240429	130252	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	5	2	0.18	13011310	4634	23.08	2800	2835	2790	3655	1975	2815	2807.79	0.28	572	2925	2870	2830	2775	2735	2850	2755	205	840	500	1800	5	1	41067062	1158	-7.86	0.50	12	0.01	-359.00	5671.00	4970	20230503	-43.26	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4970	-43.26	20230503	2670	5.62	20231031	1.22	N	010040	500	205 억	116874	N	N	12	N	N
14	20240429	120251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	-5	5	-0.18	11173080	3983	19.84	2800	2835	2790	3655	1975	2815	2805.19	0.28	570	2925	2870	2830	2775	2735	2850	2755	205	840	500	1800	5	1	41067062	1154	-7.83	0.50	12	0.01	-359.00	5671.00	4970	20230503	-43.46	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4970	-43.46	20230503	2670	5.24	20231031	1.22	N	010040	500	205 억	116874	N	N	12	N	N
15	20240429	110244	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	15	2	0.53	9592155	3421	17.04	2800	2835	2790	3655	1975	2815	2803.90	0.28	491	2925	2870	2830	2775	2735	2850	2755	205	840	500	1800	5	1	41067062	1162	-7.88	0.50	12	0.01	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.22	N	010040	500	205 억	116874	N	N	12	N	N
16	20240429	100251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	15	2	0.53	7258025	2592	12.91	2800	2835	2790	3655	1975	2815	2800.16	0.28	496	2925	2870	2830	2775	2735	2850	2755	205	840	500	1800	5	1	41067062	1162	-7.88	0.50	12	0.01	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.22	N	010040	500	205 억	116874	N	N	12	N	N
17	20240429	090252	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-15	5	-0.53	369600	132	0.66	2800	2800	2800	3655	1975	2815	2800.00	0.28	-19	2925	2870	2830	2775	2735	2850	2755	205	840	500	1800	5	1	41067062	1150	-7.80	0.49	12	0.00	-359.00	5671.00	4970	20230503	-43.66	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4970	-43.66	20230503	2670	4.87	20231031	1.22	N	010040	500	205 억	116874	N	N	12	N	N
18	20240426	160250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	-30	5	-1.05	56843855	20066	171.08	2860	2885	2790	3695	1995	2845	2832.84	0.29	-2589	2871	2857	2841	2827	2811	2860	2830	205	850	500	1820	5	1	41067062	1156	-7.84	0.50	12	0.05	-359.00	5671.00	4970	20230503	-43.36	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4970	-43.36	20230503	2670	5.43	20231031	1.22	N	010040	500	205 억	118978	N	N	12	N	N
19	20240426	150251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	-30	5	-1.05	54018685	19063	162.53	2860	2885	2790	3695	1995	2845	2833.69	0.29	-2101	2871	2857	2841	2827	2811	2860	2830	205	850	500	1820	5	1	41067062	1156	-7.84	0.50	12	0.05	-359.00	5671.00	4970	20230503	-43.36	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4970	-43.36	20230503	2670	5.43	20231031	1.22	N	010040	500	205 억	118978	N	N	0	N	N
20	20240426	140249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-15	5	-0.53	49615570	17499	149.19	2860	2885	2790	3695	1995	2845	2835.34	0.29	-2144	2871	2857	2841	2827	2811	2860	2830	205	850	500	1820	5	1	41067062	1162	-7.88	0.50	12	0.04	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.22	N	010040	500	205 억	118978	N	N	0	N	N
21	20240426	130250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	-35	5	-1.23	48983725	17276	147.29	2860	2885	2790	3695	1995	2845	2835.36	0.29	-2137	2871	2857	2841	2827	2811	2860	2830	205	850	500	1820	5	1	41067062	1154	-7.83	0.50	12	0.04	-359.00	5671.00	4970	20230503	-43.46	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4970	-43.46	20230503	2670	5.24	20231031	1.22	N	010040	500	205 억	118978	N	N	0	N	N
22	20240426	120249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-25	5	-0.88	35794895	12570	107.17	2860	2885	2820	3695	1995	2845	2847.64	0.29	-2141	2871	2857	2841	2827	2811	2860	2830	205	850	500	1820	5	1	41067062	1158	-7.86	0.50	12	0.03	-359.00	5671.00	4970	20230503	-43.26	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4970	-43.26	20230503	2670	5.62	20231031	1.22	N	010040	500	205 억	118978	N	N	0	N	N
23	20240426	110250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-5	5	-0.18	14881460	5222	44.52	2860	2885	2835	3695	1995	2845	2849.76	0.29	-2166	2871	2857	2841	2827	2811	2860	2830	205	850	500	1820	5	1	41067062	1166	-7.91	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.22	N	010040	500	205 억	118978	N	N	0	N	N
24	20240426	100249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	5	2	0.18	7820915	2742	23.38	2860	2885	2840	3695	1995	2845	2852.27	0.29	-1496	2871	2857	2841	2827	2811	2860	2830	205	850	500	1820	5	1	41067062	1170	-7.94	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.22	N	010040	500	205 억	118978	N	N	0	N	N
25	20240426	090251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-5	5	-0.18	177145	62	0.53	2860	2860	2840	3695	1995	2845	2857.18	0.29	-7	2871	2857	2841	2827	2811	2860	2830	205	850	500	1820	5	1	41067062	1166	-7.91	0.50	12	0.00	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.22	N	010040	500	205 억	118978	N	N	0	N	N
26	20240425	160249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	0	3	0.00	33255905	11724	110.22	2845	2855	2825	3695	1995	2845	2836.57	0.29	-1866	2888	2866	2838	2816	2788	2877	2827	205	850	500	1820	5	1	41067062	1168	-7.92	0.50	12	0.03	-359.00	5671.00	4970	20230503	-42.76	2670	20231031	6.55	3160	-9.97	20240110	2705	5.18	20240408	4970	-42.76	20230503	2670	6.55	20231031	1.22	N	010040	500	205 억	120844	N	N	2	N	N
27	20240425	150249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	0	3	0.00	28992545	10221	96.09	2845	2855	2825	3695	1995	2845	2836.57	0.29	-1334	2888	2866	2838	2816	2788	2877	2827	205	850	500	1820	5	1	41067062	1168	-7.92	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.76	2670	20231031	6.55	3160	-9.97	20240110	2705	5.18	20240408	4970	-42.76	20230503	2670	6.55	20231031	1.22	N	010040	500	205 억	120844	N	N	2	N	N
28	20240425	140249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-5	5	-0.18	24256710	8549	80.37	2845	2855	2825	3695	1995	2845	2837.37	0.29	-702	2888	2866	2838	2816	2788	2877	2827	205	850	500	1820	5	1	41067062	1166	-7.91	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.22	N	010040	500	205 억	120844	N	N	2	N	N
29	20240425	130250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	5	2	0.18	18896325	6658	62.59	2845	2855	2825	3695	1995	2845	2838.14	0.29	-330	2888	2866	2838	2816	2788	2877	2827	205	850	500	1820	5	1	41067062	1170	-7.94	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.22	N	010040	500	205 억	120844	N	N	2	N	N
30	20240425	120248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	5	2	0.18	18231585	6424	60.39	2845	2855	2825	3695	1995	2845	2838.04	0.29	-115	2888	2866	2838	2816	2788	2877	2827	205	850	500	1820	5	1	41067062	1170	-7.94	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.22	N	010040	500	205 억	120844	N	N	2	N	N
31	20240425	110249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	5	2	0.18	15361695	5417	50.93	2845	2855	2825	3695	1995	2845	2835.83	0.29	-115	2888	2866	2838	2816	2788	2877	2827	205	850	500	1820	5	1	41067062	1170	-7.94	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.22	N	010040	500	205 억	120844	N	N	2	N	N
32	20240425	100249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	10	2	0.35	9822250	3463	32.56	2845	2855	2825	3695	1995	2845	2836.34	0.29	-88	2888	2866	2838	2816	2788	2877	2827	205	850	500	1820	5	1	41067062	1172	-7.95	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.56	2670	20231031	6.93	3160	-9.65	20240110	2705	5.55	20240408	4970	-42.56	20230503	2670	6.93	20231031	1.22	N	010040	500	205 억	120844	N	N	2	N	N
33	20240425	090249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-15	5	-0.53	2447985	861	8.09	2845	2845	2830	3695	1995	2845	2843.19	0.29	-88	2888	2866	2838	2816	2788	2877	2827	205	850	500	1820	5	1	41067062	1162	-7.88	0.50	12	0.00	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.22	N	010040	500	205 억	120844	N	N	2	N	N
34	20240424	160248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	20	2	0.71	30281185	10637	114.25	2810	2860	2810	3670	1980	2825	2846.78	0.30	-895	2881	2852	2821	2792	2761	2867	2807	205	845	500	1800	5	1	41067062	1168	-7.92	0.50	12	0.03	-359.00	5671.00	4970	20230503	-42.76	2670	20231031	6.55	3160	-9.97	20240110	2705	5.18	20240408	4970	-42.76	20230503	2670	6.55	20231031	1.23	N	010040	500	205 억	121836	N	N	2	N	N
35	20240424	150248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	30	2	1.06	28703700	10083	108.30	2810	2860	2810	3670	1980	2825	2846.74	0.30	-866	2881	2852	2821	2792	2761	2867	2807	205	845	500	1800	5	1	41067062	1172	-7.95	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.56	2670	20231031	6.93	3160	-9.65	20240110	2705	5.55	20240408	4970	-42.56	20230503	2670	6.93	20231031	1.23	N	010040	500	205 억	121836	N	N	0	N	N
36	20240424	140248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	25	2	0.88	26325840	9249	99.34	2810	2860	2810	3670	1980	2825	2846.34	0.30	-862	2881	2852	2821	2792	2761	2867	2807	205	845	500	1800	5	1	41067062	1170	-7.94	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.23	N	010040	500	205 억	121836	N	N	0	N	N
37	20240424	130253	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	25	2	0.88	15861290	5578	59.91	2810	2860	2810	3670	1980	2825	2843.54	0.30	-367	2881	2852	2821	2792	2761	2867	2807	205	845	500	1800	5	1	41067062	1170	-7.94	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.23	N	010040	500	205 억	121836	N	N	0	N	N
38	20240424	120249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	15	2	0.53	15189720	5342	57.38	2810	2860	2810	3670	1980	2825	2843.45	0.30	-331	2881	2852	2821	2792	2761	2867	2807	205	845	500	1800	5	1	41067062	1166	-7.91	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.23	N	010040	500	205 억	121836	N	N	0	N	N
39	20240424	110248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	15	2	0.53	14564210	5122	55.02	2810	2860	2810	3670	1980	2825	2843.46	0.30	-331	2881	2852	2821	2792	2761	2867	2807	205	845	500	1800	5	1	41067062	1166	-7.91	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.23	N	010040	500	205 억	121836	N	N	0	N	N
40	20240424	100247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	35	2	1.24	9685045	3406	36.58	2810	2860	2810	3670	1980	2825	2843.52	0.30	302	2881	2852	2821	2792	2761	2867	2807	205	845	500	1800	5	1	41067062	1175	-7.97	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.45	2670	20231031	7.12	3160	-9.49	20240110	2705	5.73	20240408	4970	-42.45	20230503	2670	7.12	20231031	1.23	N	010040	500	205 억	121836	N	N	0	N	N
41	20240424	090249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	-10	5	-0.35	90025	32	0.34	2810	2815	2810	3670	1980	2825	2813.28	0.30	21	2881	2852	2821	2792	2761	2867	2807	205	845	500	1800	5	1	41067062	1156	-7.84	0.50	12	0.00	-359.00	5671.00	4970	20230503	-43.36	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4970	-43.36	20230503	2670	5.43	20231031	1.23	N	010040	500	205 억	121836	N	N	0	N	N
42	20240423	160239	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	35	2	1.25	24685880	8758	56.17	2790	2850	2790	3625	1955	2790	2818.67	0.30	-460	2846	2817	2786	2757	2726	2832	2772	205	835	500	1780	5	1	41067062	1160	-7.87	0.50	12	0.02	-359.00	5671.00	4970	20230503	-43.16	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4970	-43.16	20230503	2670	5.81	20231031	1.23	N	010040	500	205 억	122160	N	N	0	N	N
43	20240423	150247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	35	2	1.25	23324415	8276	53.08	2790	2850	2790	3625	1955	2790	2818.32	0.30	-208	2846	2817	2786	2757	2726	2832	2772	205	835	500	1780	5	1	41067062	1160	-7.87	0.50	12	0.02	-359.00	5671.00	4970	20230503	-43.16	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4970	-43.16	20230503	2670	5.81	20231031	1.23	N	010040	500	205 억	122160	N	N	0	N	N
44	20240423	140248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	25	2	0.90	20866415	7401	47.46	2790	2850	2790	3625	1955	2790	2819.40	0.30	-235	2846	2817	2786	2757	2726	2832	2772	205	835	500	1780	5	1	41067062	1156	-7.84	0.50	12	0.02	-359.00	5671.00	4970	20230503	-43.36	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4970	-43.36	20230503	2670	5.43	20231031	1.23	N	010040	500	205 억	122160	N	N	0	N	N
45	20240423	130246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	35	2	1.25	14023050	4963	31.83	2790	2850	2790	3625	1955	2790	2825.52	0.30	-325	2846	2817	2786	2757	2726	2832	2772	205	835	500	1780	5	1	41067062	1160	-7.87	0.50	12	0.01	-359.00	5671.00	4970	20230503	-43.16	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4970	-43.16	20230503	2670	5.81	20231031	1.23	N	010040	500	205 억	122160	N	N	0	N	N
46	20240423	120247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	40	2	1.43	10940275	3870	24.82	2790	2850	2790	3625	1955	2790	2826.94	0.30	-315	2846	2817	2786	2757	2726	2832	2772	205	835	500	1780	5	1	41067062	1162	-7.88	0.50	12	0.01	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.23	N	010040	500	205 억	122160	N	N	0	N	N
47	20240423	110247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	50	2	1.79	6225130	2199	14.10	2790	2850	2790	3625	1955	2790	2830.89	0.30	-336	2846	2817	2786	2757	2726	2832	2772	205	835	500	1780	5	1	41067062	1166	-7.91	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.23	N	010040	500	205 억	122160	N	N	0	N	N
48	20240423	100248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	50	2	1.79	5575060	1969	12.63	2790	2850	2790	3625	1955	2790	2831.42	0.30	-307	2846	2817	2786	2757	2726	2832	2772	205	835	500	1780	5	1	41067062	1166	-7.91	0.50	12	0.00	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.23	N	010040	500	205 억	122160	N	N	0	N	N
49	20240423	090247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	15	2	0.54	722850	259	1.66	2790	2805	2790	3625	1955	2790	2790.93	0.30	-36	2846	2817	2786	2757	2726	2832	2772	205	835	500	1780	5	1	41067062	1152	-7.81	0.49	12	0.00	-359.00	5671.00	4970	20230503	-43.56	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4970	-43.56	20230503	2670	5.06	20231031	1.23	N	010040	500	205 억	122160	N	N	0	N	N
50	20240422	160246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	10	2	0.36	43456455	15593	74.36	2780	2815	2755	3610	1950	2780	2786.92	0.30	1001	2853	2816	2783	2746	2713	2800	2730	205	830	500	1770	5	1	41067062	1146	-7.77	0.49	12	0.04	-359.00	5671.00	4970	20230503	-43.86	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4970	-43.86	20230503	2670	4.49	20231031	1.23	N	010040	500	205 억	121193	N	N	0	N	N
51	20240422	150246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	35	2	1.26	39169570	14056	67.03	2780	2815	2755	3610	1950	2780	2786.68	0.30	714	2853	2816	2783	2746	2713	2800	2730	205	830	500	1770	5	1	41067062	1156	-7.84	0.50	12	0.03	-359.00	5671.00	4970	20230503	-43.36	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4970	-43.36	20230503	2670	5.43	20231031	1.23	N	010040	500	205 억	121193	N	N	0	N	N
52	20240422	140246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	5	2	0.18	36422225	13075	62.35	2780	2815	2755	3610	1950	2780	2785.64	0.30	814	2853	2816	2783	2746	2713	2800	2730	205	830	500	1770	5	1	41067062	1144	-7.76	0.49	12	0.03	-359.00	5671.00	4970	20230503	-43.96	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4970	-43.96	20230503	2670	4.31	20231031	1.23	N	010040	500	205 억	121193	N	N	0	N	N
53	20240422	130245	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	5	2	0.18	29366070	10547	50.30	2780	2815	2755	3610	1950	2780	2784.31	0.30	639	2853	2816	2783	2746	2713	2800	2730	205	830	500	1770	5	1	41067062	1144	-7.76	0.49	12	0.03	-359.00	5671.00	4970	20230503	-43.96	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4970	-43.96	20230503	2670	4.31	20231031	1.23	N	010040	500	205 억	121193	N	N	0	N	N
54	20240422	120245	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	20	2	0.72	27703625	9949	47.45	2780	2815	2755	3610	1950	2780	2784.56	0.30	637	2853	2816	2783	2746	2713	2800	2730	205	830	500	1770	5	1	41067062	1150	-7.80	0.49	12	0.02	-359.00	5671.00	4970	20230503	-43.66	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4970	-43.66	20230503	2670	4.87	20231031	1.23	N	010040	500	205 억	121193	N	N	0	N	N
55	20240422	110246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	35	2	1.26	26469045	9508	45.34	2780	2815	2755	3610	1950	2780	2783.87	0.30	373	2853	2816	2783	2746	2713	2800	2730	205	830	500	1770	5	1	41067062	1156	-7.84	0.50	12	0.02	-359.00	5671.00	4970	20230503	-43.36	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4970	-43.36	20230503	2670	5.43	20231031	1.23	N	010040	500	205 억	121193	N	N	0	N	N
56	20240422	100246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	30	2	1.08	22679375	8160	38.91	2780	2810	2755	3610	1950	2780	2779.34	0.30	438	2853	2816	2783	2746	2713	2800	2730	205	830	500	1770	5	1	41067062	1154	-7.83	0.50	12	0.02	-359.00	5671.00	4970	20230503	-43.46	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4970	-43.46	20230503	2670	5.24	20231031	1.23	N	010040	500	205 억	121193	N	N	0	N	N
57	20240422	090246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	0	3	0.00	1615180	581	2.77	2780	2780	2780	3610	1950	2780	2780.00	0.30	-12	2853	2816	2783	2746	2713	2800	2730	205	830	500	1770	5	1	41067062	1142	-7.74	0.49	12	0.00	-359.00	5671.00	4970	20230503	-44.06	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4970	-44.06	20230503	2670	4.12	20231031	1.23	N	010040	500	205 억	121193	N	N	0	N	N
58	20240419	160237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-25	5	-0.89	58020970	20969	215.91	2805	2820	2750	3645	1965	2805	2766.99	0.30	-1460	2881	2842	2801	2762	2721	2862	2782	205	840	500	1790	5	1	41067062	1142	-7.74	0.49	12	0.05	-359.00	5671.00	4970	20230503	-44.06	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4970	-44.06	20230503	2670	4.12	20231031	1.23	N	010040	500	205 억	122929	N	N	0	N	N
59	20240419	150238	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-5	5	-0.18	55690440	20131	207.28	2805	2820	2750	3645	1965	2805	2766.40	0.30	-1617	2881	2842	2801	2762	2721	2862	2782	205	840	500	1790	5	1	41067062	1150	-7.80	0.49	12	0.05	-359.00	5671.00	4970	20230503	-43.66	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4970	-43.66	20230503	2670	4.87	20231031	1.23	N	010040	500	205 억	122929	N	N	0	N	N
60	20240419	140236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-15	5	-0.53	53534610	19358	199.32	2805	2805	2750	3645	1965	2805	2765.50	0.30	-1681	2881	2842	2801	2762	2721	2862	2782	205	840	500	1790	5	1	41067062	1146	-7.77	0.49	12	0.05	-359.00	5671.00	4970	20230503	-43.86	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4970	-43.86	20230503	2670	4.49	20231031	1.23	N	010040	500	205 억	122929	N	N	0	N	N
61	20240419	130238	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	-50	5	-1.78	44898090	16231	167.12	2805	2805	2750	3645	1965	2805	2766.19	0.30	-2271	2881	2842	2801	2762	2721	2862	2782	205	840	500	1790	5	1	41067062	1131	-7.67	0.49	12	0.04	-359.00	5671.00	4970	20230503	-44.57	2670	20231031	3.18	3160	-12.82	20240110	2705	1.85	20240408	4970	-44.57	20230503	2670	3.18	20231031	1.23	N	010040	500	205 억	122929	N	N	0	N	N
62	20240419	120237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	-50	5	-1.78	39098690	14127	145.46	2805	2805	2750	3645	1965	2805	2767.66	0.30	-2374	2881	2842	2801	2762	2721	2862	2782	205	840	500	1790	5	1	41067062	1131	-7.67	0.49	12	0.03	-359.00	5671.00	4970	20230503	-44.57	2670	20231031	3.18	3160	-12.82	20240110	2705	1.85	20240408	4970	-44.57	20230503	2670	3.18	20231031	1.23	N	010040	500	205 억	122929	N	N	0	N	N
63	20240419	110238	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-35	5	-1.25	20995910	7567	77.91	2805	2805	2750	3645	1965	2805	2774.67	0.30	-374	2881	2842	2801	2762	2721	2862	2782	205	840	500	1790	5	1	41067062	1138	-7.72	0.49	12	0.02	-359.00	5671.00	4970	20230503	-44.27	2670	20231031	3.75	3160	-12.34	20240110	2705	2.40	20240408	4970	-44.27	20230503	2670	3.75	20231031	1.23	N	010040	500	205 억	122929	N	N	0	N	N
64	20240419	100237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-15	5	-0.53	8717400	3122	32.15	2805	2805	2780	3645	1965	2805	2792.25	0.30	-163	2881	2842	2801	2762	2721	2862	2782	205	840	500	1790	5	1	41067062	1146	-7.77	0.49	12	0.01	-359.00	5671.00	4970	20230503	-43.86	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4970	-43.86	20230503	2670	4.49	20231031	1.23	N	010040	500	205 억	122929	N	N	0	N	N
65	20240419	090235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	0	3	0.00	1138830	406	4.18	2805	2805	2805	3645	1965	2805	2805.00	0.30	-106	2881	2842	2801	2762	2721	2862	2782	205	840	500	1790	5	1	41067062	1152	-7.81	0.49	12	0.00	-359.00	5671.00	4970	20230503	-43.56	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4970	-43.56	20230503	2670	5.06	20231031	1.23	N	010040	500	205 억	122929	N	N	0	N	N
66	20240418	160236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	45	2	1.63	25979830	9285	34.25	2760	2840	2760	3585	1935	2760	2798.04	0.30	-1452	2800	2780	2755	2735	2710	2790	2745	205	825	500	1760	5	1	41067062	1152	-7.81	0.49	12	0.02	-359.00	5671.00	4970	20230503	-43.56	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4970	-43.56	20230503	2670	5.06	20231031	1.25	N	010040	500	205 억	124516	N	N	0	N	N
67	20240418	150236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	45	2	1.63	20156460	7202	26.57	2760	2840	2760	3585	1935	2760	2798.73	0.30	-894	2800	2780	2755	2735	2710	2790	2745	205	825	500	1760	5	1	41067062	1152	-7.81	0.49	12	0.02	-359.00	5671.00	4970	20230503	-43.56	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4970	-43.56	20230503	2670	5.06	20231031	1.25	N	010040	500	205 억	124516	N	N	0	N	N
68	20240418	140237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	45	2	1.63	16578295	5921	21.84	2760	2840	2760	3585	1935	2760	2799.91	0.30	-948	2800	2780	2755	2735	2710	2790	2745	205	825	500	1760	5	1	41067062	1152	-7.81	0.49	12	0.01	-359.00	5671.00	4970	20230503	-43.56	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4970	-43.56	20230503	2670	5.06	20231031	1.25	N	010040	500	205 억	124516	N	N	0	N	N
69	20240418	130237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	40	2	1.45	14542540	5194	19.16	2760	2840	2760	3585	1935	2760	2799.87	0.30	-1002	2800	2780	2755	2735	2710	2790	2745	205	825	500	1760	5	1	41067062	1150	-7.80	0.49	12	0.01	-359.00	5671.00	4970	20230503	-43.66	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4970	-43.66	20230503	2670	4.87	20231031	1.25	N	010040	500	205 억	124516	N	N	0	N	N
70	20240418	120235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	45	2	1.63	13101540	4678	17.26	2760	2840	2760	3585	1935	2760	2800.67	0.30	-1002	2800	2780	2755	2735	2710	2790	2745	205	825	500	1760	5	1	41067062	1152	-7.81	0.49	12	0.01	-359.00	5671.00	4970	20230503	-43.56	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4970	-43.56	20230503	2670	5.06	20231031	1.25	N	010040	500	205 억	124516	N	N	0	N	N
71	20240418	110237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	35	2	1.27	9737175	3478	12.83	2760	2840	2760	3585	1935	2760	2799.65	0.30	-1029	2800	2780	2755	2735	2710	2790	2745	205	825	500	1760	5	1	41067062	1148	-7.79	0.49	12	0.01	-359.00	5671.00	4970	20230503	-43.76	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4970	-43.76	20230503	2670	4.68	20231031	1.25	N	010040	500	205 억	124516	N	N	0	N	N
72	20240418	100237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	65	2	2.36	8085525	2889	10.66	2760	2840	2760	3585	1935	2760	2798.73	0.30	-999	2800	2780	2755	2735	2710	2790	2745	205	825	500	1760	5	1	41067062	1160	-7.87	0.50	12	0.01	-359.00	5671.00	4970	20230503	-43.16	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4970	-43.16	20230503	2670	5.81	20231031	1.25	N	010040	500	205 억	124516	N	N	0	N	N
73	20240418	090237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	0	3	0.00	135240	49	0.18	2760	2760	2760	3585	1935	2760	2760.00	0.30	0	2800	2780	2755	2735	2710	2790	2745	205	825	500	1760	5	1	41067062	1133	-7.69	0.49	12	0.00	-359.00	5671.00	4970	20230503	-44.47	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4970	-44.47	20230503	2670	3.37	20231031	1.25	N	010040	500	205 억	124516	N	N	0	N	N
74	20240417	160234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	10	2	0.36	74526645	27093	65.61	2730	2775	2730	3575	1925	2750	2750.77	0.30	2978	2880	2815	2775	2710	2670	2795	2690	205	825	500	1760	5	1	41067062	1133	-7.69	0.49	12	0.07	-359.00	5671.00	4970	20230503	-44.47	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4970	-44.47	20230503	2670	3.37	20231031	1.25	N	010040	500	205 억	121615	N	N	1	N	N
75	20240417	150237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	10	2	0.36	56043400	20377	49.34	2730	2775	2730	3575	1925	2750	2750.33	0.30	2951	2880	2815	2775	2710	2670	2795	2690	205	825	500	1760	5	1	41067062	1133	-7.69	0.49	12	0.05	-359.00	5671.00	4970	20230503	-44.47	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4970	-44.47	20230503	2670	3.37	20231031	1.25	N	010040	500	205 억	121615	N	N	1	N	N
76	20240417	140235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	5	2	0.18	51607495	18771	45.46	2730	2775	2730	3575	1925	2750	2749.32	0.30	2157	2880	2815	2775	2710	2670	2795	2690	205	825	500	1760	5	1	41067062	1131	-7.67	0.49	12	0.05	-359.00	5671.00	4970	20230503	-44.57	2670	20231031	3.18	3160	-12.82	20240110	2705	1.85	20240408	4970	-44.57	20230503	2670	3.18	20231031	1.25	N	010040	500	205 억	121615	N	N	1	N	N
77	20240417	130237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	15	2	0.55	46096900	16776	40.62	2730	2775	2730	3575	1925	2750	2747.79	0.30	2130	2880	2815	2775	2710	2670	2795	2690	205	825	500	1760	5	1	41067062	1136	-7.70	0.49	12	0.04	-359.00	5671.00	4970	20230503	-44.37	2670	20231031	3.56	3160	-12.50	20240110	2705	2.22	20240408	4970	-44.37	20230503	2670	3.56	20231031	1.25	N	010040	500	205 억	121615	N	N	1	N	N
78	20240417	120236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	25	2	0.91	46030530	16752	40.57	2730	2775	2730	3575	1925	2750	2747.76	0.30	2130	2880	2815	2775	2710	2670	2795	2690	205	825	500	1760	5	1	41067062	1140	-7.73	0.49	12	0.04	-359.00	5671.00	4970	20230503	-44.16	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4970	-44.16	20230503	2670	3.93	20231031	1.25	N	010040	500	205 억	121615	N	N	1	N	N
79	20240417	110237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	10	2	0.36	44379295	16155	39.12	2730	2775	2730	3575	1925	2750	2747.09	0.30	2103	2880	2815	2775	2710	2670	2795	2690	205	825	500	1760	5	1	41067062	1133	-7.69	0.49	12	0.04	-359.00	5671.00	4970	20230503	-44.47	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4970	-44.47	20230503	2670	3.37	20231031	1.25	N	010040	500	205 억	121615	N	N	1	N	N
80	20240417	100235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	10	2	0.36	29639055	10795	26.14	2730	2775	2730	3575	1925	2750	2745.63	0.30	2107	2880	2815	2775	2710	2670	2795	2690	205	825	500	1760	5	1	41067062	1133	-7.69	0.49	12	0.03	-359.00	5671.00	4970	20230503	-44.47	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4970	-44.47	20230503	2670	3.37	20231031	1.25	N	010040	500	205 억	121615	N	N	1	N	N
81	20240417	090236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2745	-5	5	-0.18	12919620	4732	11.46	2730	2745	2730	3575	1925	2750	2730.27	0.30	106	2880	2815	2775	2710	2670	2795	2690	205	825	500	1760	5	1	41067062	1127	-7.65	0.48	12	0.01	-359.00	5671.00	4970	20230503	-44.77	2670	20231031	2.81	3160	-13.13	20240110	2705	1.48	20240408	4970	-44.77	20230503	2670	2.81	20231031	1.25	N	010040	500	205 억	121615	N	N	1	N	N
82	20240416	160237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	-90	5	-3.17	110240305	39842	136.07	2840	2840	2735	3690	1990	2840	2766.75	0.31	-5658	2916	2877	2836	2797	2756	2897	2817	205	850	500	1810	5	1	41067062	1129	-7.66	0.48	12	0.10	-359.00	5671.00	4970	20230503	-44.67	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4970	-44.67	20230503	2670	3.00	20231031	1.25	N	010040	500	205 억	127515	N	N	1	N	N
83	20240416	150235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	-100	5	-3.52	97788230	35323	120.63	2840	2840	2735	3690	1990	2840	2768.20	0.31	-4555	2916	2877	2836	2797	2756	2897	2817	205	850	500	1810	5	1	41067062	1125	-7.63	0.48	12	0.09	-359.00	5671.00	4970	20230503	-44.87	2670	20231031	2.62	3160	-13.29	20240110	2705	1.29	20240408	4970	-44.87	20230503	2670	2.62	20231031	1.25	N	010040	500	205 억	127515	N	N	0	N	N
84	20240416	140235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	-90	5	-3.17	71198135	25638	87.56	2840	2840	2745	3690	1990	2840	2776.81	0.31	-4864	2916	2877	2836	2797	2756	2897	2817	205	850	500	1810	5	1	41067062	1129	-7.66	0.48	12	0.06	-359.00	5671.00	4970	20230503	-44.67	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4970	-44.67	20230503	2670	3.00	20231031	1.25	N	010040	500	205 억	127515	N	N	0	N	N
85	20240416	130235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-70	5	-2.46	60313650	21683	74.05	2840	2840	2745	3690	1990	2840	2781.34	0.31	-3876	2916	2877	2836	2797	2756	2897	2817	205	850	500	1810	5	1	41067062	1138	-7.72	0.49	12	0.05	-359.00	5671.00	4970	20230503	-44.27	2670	20231031	3.75	3160	-12.34	20240110	2705	2.40	20240408	4970	-44.27	20230503	2670	3.75	20231031	1.25	N	010040	500	205 억	127515	N	N	0	N	N
86	20240416	120237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	-75	5	-2.64	58081925	20875	71.29	2840	2840	2745	3690	1990	2840	2782.09	0.31	-3803	2916	2877	2836	2797	2756	2897	2817	205	850	500	1810	5	1	41067062	1136	-7.70	0.49	12	0.05	-359.00	5671.00	4970	20230503	-44.37	2670	20231031	3.56	3160	-12.50	20240110	2705	2.22	20240408	4970	-44.37	20230503	2670	3.56	20231031	1.25	N	010040	500	205 억	127515	N	N	0	N	N
87	20240416	110237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	-60	5	-2.11	32555435	11621	39.69	2840	2840	2780	3690	1990	2840	2801.10	0.31	-2621	2916	2877	2836	2797	2756	2897	2817	205	850	500	1810	5	1	41067062	1142	-7.74	0.49	12	0.03	-359.00	5671.00	4970	20230503	-44.06	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4970	-44.06	20230503	2670	4.12	20231031	1.25	N	010040	500	205 억	127515	N	N	0	N	N
88	20240416	100234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	-30	5	-1.06	15804105	5625	19.21	2840	2840	2805	3690	1990	2840	2809.07	0.31	-130	2916	2877	2836	2797	2756	2897	2817	205	850	500	1810	5	1	41067062	1154	-7.83	0.50	12	0.01	-359.00	5671.00	4970	20230503	-43.46	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4970	-43.46	20230503	2670	5.24	20231031	1.25	N	010040	500	205 억	127515	N	N	0	N	N
89	20240416	090232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-10	5	-0.35	1056300	372	1.27	2840	2840	2830	3690	1990	2840	2839.34	0.31	-212	2916	2877	2836	2797	2756	2897	2817	205	850	500	1810	5	1	41067062	1162	-7.88	0.50	12	0.00	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.25	N	010040	500	205 억	127515	N	N	0	N	N
90	20240415	160232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	10	2	0.35	83228005	29281	313.33	2800	2875	2795	3675	1985	2830	2842.39	0.32	30	2850	2840	2830	2820	2810	2840	2820	205	845	500	1810	5	1	41067062	1166	-7.91	0.50	12	0.07	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.26	N	010040	500	205 억	130087	N	N	0	N	N
91	20240415	150234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	15	2	0.53	78612210	27658	295.97	2800	2875	2795	3675	1985	2830	2842.30	0.32	637	2850	2840	2830	2820	2810	2840	2820	205	845	500	1810	5	1	41067062	1168	-7.92	0.50	12	0.07	-359.00	5671.00	4970	20230503	-42.76	2670	20231031	6.55	3160	-9.97	20240110	2705	5.18	20240408	4970	-42.76	20230503	2670	6.55	20231031	1.26	N	010040	500	205 억	130087	N	N	0	N	N
92	20240415	140233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	0	3	0.00	67169935	23623	252.79	2800	2875	2795	3675	1985	2830	2843.41	0.32	756	2850	2840	2830	2820	2810	2840	2820	205	845	500	1810	5	1	41067062	1162	-7.88	0.50	12	0.06	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.26	N	010040	500	205 억	130087	N	N	0	N	N
93	20240415	130232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2875	45	2	1.59	58331450	20520	219.58	2800	2875	2795	3675	1985	2830	2842.66	0.32	661	2850	2840	2830	2820	2810	2840	2820	205	845	500	1810	5	1	41067062	1181	-8.01	0.51	12	0.05	-359.00	5671.00	4970	20230503	-42.15	2670	20231031	7.68	3160	-9.02	20240110	2705	6.28	20240408	4970	-42.15	20230503	2670	7.68	20231031	1.26	N	010040	500	205 억	130087	N	N	0	N	N
94	20240415	120234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	30	2	1.06	41255600	14558	155.78	2800	2860	2795	3675	1985	2830	2833.88	0.32	1138	2850	2840	2830	2820	2810	2840	2820	205	845	500	1810	5	1	41067062	1175	-7.97	0.50	12	0.04	-359.00	5671.00	4970	20230503	-42.45	2670	20231031	7.12	3160	-9.49	20240110	2705	5.73	20240408	4970	-42.45	20230503	2670	7.12	20231031	1.26	N	010040	500	205 억	130087	N	N	0	N	N
95	20240415	110234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	10	2	0.35	22546210	7982	85.41	2800	2845	2795	3675	1985	2830	2824.63	0.32	846	2850	2840	2830	2820	2810	2840	2820	205	845	500	1810	5	1	41067062	1166	-7.91	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.26	N	010040	500	205 억	130087	N	N	0	N	N
96	20240415	100233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	10	2	0.35	15008195	5322	56.95	2800	2845	2795	3675	1985	2830	2820.03	0.32	48	2850	2840	2830	2820	2810	2840	2820	205	845	500	1810	5	1	41067062	1166	-7.91	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.26	N	010040	500	205 억	130087	N	N	0	N	N
97	20240415	090234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	-20	5	-0.71	2929065	1046	11.19	2800	2810	2795	3675	1985	2830	2800.25	0.32	126	2850	2840	2830	2820	2810	2840	2820	205	845	500	1810	5	1	41067062	1154	-7.83	0.50	12	0.00	-359.00	5671.00	4970	20230503	-43.46	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4970	-43.46	20230503	2670	5.24	20231031	1.26	N	010040	500	205 억	130087	N	N	0	N	N
98	20240412	160233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	0	3	0.00	26408710	9325	62.40	2830	2840	2820	3675	1985	2830	2832.03	0.32	-408	2883	2856	2803	2776	2723	2870	2790	205	845	500	1810	5	1	41067062	1162	-7.88	0.50	12	0.02	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.27	N	010040	500	205 억	131991	N	N	1	N	N
99	20240412	150233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	10	2	0.35	21772500	7688	51.44	2830	2840	2820	3675	1985	2830	2832.01	0.32	557	2883	2856	2803	2776	2723	2870	2790	205	845	500	1810	5	1	41067062	1166	-7.91	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.27	N	010040	500	205 억	131991	N	N	1	N	N
100	20240412	140233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	10	2	0.35	16780785	5927	39.66	2830	2840	2820	3675	1985	2830	2831.24	0.32	501	2883	2856	2803	2776	2723	2870	2790	205	845	500	1810	5	1	41067062	1166	-7.91	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.27	N	010040	500	205 억	131991	N	N	1	N	N
101	20240412	130232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	5	2	0.18	13826910	4885	32.69	2830	2840	2820	3675	1985	2830	2830.48	0.32	573	2883	2856	2803	2776	2723	2870	2790	205	845	500	1810	5	1	41067062	1164	-7.90	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.96	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4970	-42.96	20230503	2670	6.18	20231031	1.27	N	010040	500	205 억	131991	N	N	1	N	N
102	20240412	120233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	5	2	0.18	13515405	4775	31.95	2830	2840	2820	3675	1985	2830	2830.45	0.32	543	2883	2856	2803	2776	2723	2870	2790	205	845	500	1810	5	1	41067062	1164	-7.90	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.96	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4970	-42.96	20230503	2670	6.18	20231031	1.27	N	010040	500	205 억	131991	N	N	1	N	N
103	20240412	110231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	5	2	0.18	11276460	3985	26.66	2830	2840	2820	3675	1985	2830	2829.73	0.32	355	2883	2856	2803	2776	2723	2870	2790	205	845	500	1810	5	1	41067062	1164	-7.90	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.96	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4970	-42.96	20230503	2670	6.18	20231031	1.27	N	010040	500	205 억	131991	N	N	1	N	N
104	20240412	100232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	0	3	0.00	7832545	2769	18.53	2830	2840	2820	3675	1985	2830	2828.65	0.32	68	2883	2856	2803	2776	2723	2870	2790	205	845	500	1810	5	1	41067062	1162	-7.88	0.50	12	0.01	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.27	N	010040	500	205 억	131991	N	N	1	N	N
105	20240412	090233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	0	3	0.00	138665	49	0.33	2830	2830	2825	3675	1985	2830	2829.90	0.32	7	2883	2856	2803	2776	2723	2870	2790	205	845	500	1810	5	1	41067062	1162	-7.88	0.50	12	0.00	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.27	N	010040	500	205 억	131991	N	N	1	N	N
106	20240411	160230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	30	2	1.07	41391710	14856	91.82	2800	2830	2750	3640	1960	2800	2786.19	0.33	-2751	2880	2840	2795	2755	2710	2860	2775	205	840	500	1790	5	1	41067062	1162	-7.88	0.50	12	0.04	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.26	N	010040	500	205 억	134744	N	N	1	N	N
107	20240411	150235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	10	2	0.36	38744380	13916	86.01	2800	2825	2750	3640	1960	2800	2784.16	0.33	-2474	2880	2840	2795	2755	2710	2860	2775	205	840	500	1790	5	1	41067062	1154	-7.83	0.50	12	0.03	-359.00	5671.00	4970	20230503	-43.46	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4970	-43.46	20230503	2670	5.24	20231031	1.26	N	010040	500	205 억	134744	N	N	178	N	N
108	20240411	140236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-10	5	-0.36	28193090	10164	62.82	2800	2815	2750	3640	1960	2800	2773.82	0.33	-1726	2880	2840	2795	2755	2710	2860	2775	205	840	500	1790	5	1	41067062	1146	-7.77	0.49	12	0.02	-359.00	5671.00	4970	20230503	-43.86	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4970	-43.86	20230503	2670	4.49	20231031	1.26	N	010040	500	205 억	134744	N	N	178	N	N
109	20240411	130229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	0	3	0.00	24117190	8708	53.82	2800	2815	2750	3640	1960	2800	2769.54	0.33	-1645	2880	2840	2795	2755	2710	2860	2775	205	840	500	1790	5	1	41067062	1150	-7.80	0.49	12	0.02	-359.00	5671.00	4970	20230503	-43.66	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4970	-43.66	20230503	2670	4.87	20231031	1.26	N	010040	500	205 억	134744	N	N	178	N	N
110	20240411	120232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-5	5	-0.18	23871145	8620	53.28	2800	2815	2750	3640	1960	2800	2769.27	0.33	-1637	2880	2840	2795	2755	2710	2860	2775	205	840	500	1790	5	1	41067062	1148	-7.79	0.49	12	0.02	-359.00	5671.00	4970	20230503	-43.76	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4970	-43.76	20230503	2670	4.68	20231031	1.26	N	010040	500	205 억	134744	N	N	178	N	N
111	20240411	110231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-25	5	-0.89	20878215	7548	46.65	2800	2815	2750	3640	1960	2800	2766.06	0.33	-899	2880	2840	2795	2755	2710	2860	2775	205	840	500	1790	5	1	41067062	1140	-7.73	0.49	12	0.02	-359.00	5671.00	4970	20230503	-44.16	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4970	-44.16	20230503	2670	3.93	20231031	1.26	N	010040	500	205 억	134744	N	N	178	N	N
112	20240411	100232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-25	5	-0.89	11287745	4072	25.17	2800	2815	2750	3640	1960	2800	2772.04	0.33	-1645	2880	2840	2795	2755	2710	2860	2775	205	840	500	1790	5	1	41067062	1140	-7.73	0.49	12	0.01	-359.00	5671.00	4970	20230503	-44.16	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4970	-44.16	20230503	2670	3.93	20231031	1.26	N	010040	500	205 억	134744	N	N	178	N	N
113	20240411	090232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-25	5	-0.89	468900	168	1.04	2800	2800	2775	3640	1960	2800	2791.07	0.33	-80	2880	2840	2795	2755	2710	2860	2775	205	840	500	1790	5	1	41067062	1140	-7.73	0.49	12	0.00	-359.00	5671.00	4970	20230503	-44.16	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4970	-44.16	20230503	2670	3.93	20231031	1.26	N	010040	500	205 억	134744	N	N	178	N	N
114	20240409	160228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	25	2	0.90	45146790	16160	32.50	2750	2835	2750	3605	1945	2775	2793.74	0.34	-1098	2881	2827	2766	2712	2651	2797	2682	205	830	500	1770	5	1	41067062	1150	-7.80	0.49	12	0.04	-359.00	5671.00	4970	20230503	-43.66	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4970	-43.66	20230503	2670	4.87	20231031	1.27	N	010040	500	205 억	138585	N	N	178	N	N
115	20240409	150229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	10	2	0.36	43156680	15447	31.07	2750	2835	2750	3605	1945	2775	2793.86	0.34	-1090	2881	2827	2766	2712	2651	2797	2682	205	830	500	1770	5	1	41067062	1144	-7.76	0.49	12	0.04	-359.00	5671.00	4970	20230503	-43.96	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4970	-43.96	20230503	2670	4.31	20231031	1.27	N	010040	500	205 억	138585	N	N	154	N	N
116	20240409	140232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	10	2	0.36	40581995	14523	29.21	2750	2835	2750	3605	1945	2775	2794.33	0.34	-916	2881	2827	2766	2712	2651	2797	2682	205	830	500	1770	5	1	41067062	1144	-7.76	0.49	12	0.04	-359.00	5671.00	4970	20230503	-43.96	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4970	-43.96	20230503	2670	4.31	20231031	1.27	N	010040	500	205 억	138585	N	N	154	N	N
117	20240409	130229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	5	2	0.18	34689330	12415	24.97	2750	2835	2750	3605	1945	2775	2794.15	0.34	-1384	2881	2827	2766	2712	2651	2797	2682	205	830	500	1770	5	1	41067062	1142	-7.74	0.49	12	0.03	-359.00	5671.00	4970	20230503	-44.06	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4970	-44.06	20230503	2670	4.12	20231031	1.27	N	010040	500	205 억	138585	N	N	154	N	N
118	20240409	120229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	5	2	0.18	32938695	11788	23.71	2750	2835	2750	3605	1945	2775	2794.26	0.34	-1313	2881	2827	2766	2712	2651	2797	2682	205	830	500	1770	5	1	41067062	1142	-7.74	0.49	12	0.03	-359.00	5671.00	4970	20230503	-44.06	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4970	-44.06	20230503	2670	4.12	20231031	1.27	N	010040	500	205 억	138585	N	N	154	N	N
119	20240409	110231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	10	2	0.36	29094540	10409	20.94	2750	2835	2750	3605	1945	2775	2795.13	0.34	-784	2881	2827	2766	2712	2651	2797	2682	205	830	500	1770	5	1	41067062	1144	-7.76	0.49	12	0.03	-359.00	5671.00	4970	20230503	-43.96	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4970	-43.96	20230503	2670	4.31	20231031	1.27	N	010040	500	205 억	138585	N	N	154	N	N
120	20240409	100228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	40	2	1.44	19029355	6813	13.70	2750	2835	2750	3605	1945	2775	2793.09	0.34	128	2881	2827	2766	2712	2651	2797	2682	205	830	500	1770	5	1	41067062	1156	-7.84	0.50	12	0.02	-359.00	5671.00	4970	20230503	-43.36	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4970	-43.36	20230503	2670	5.43	20231031	1.27	N	010040	500	205 억	138585	N	N	154	N	N
121	20240409	090232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	-25	5	-0.90	2948000	1072	2.16	2750	2750	2750	3605	1945	2775	2750.00	0.34	0	2881	2827	2766	2712	2651	2797	2682	205	830	500	1770	5	1	41067062	1129	-7.66	0.48	12	0.00	-359.00	5671.00	4970	20230503	-44.67	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4970	-44.67	20230503	2670	3.00	20231031	1.27	N	010040	500	205 억	138585	N	N	154	N	N
122	20240408	160229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-45	5	-1.60	137746195	49717	154.83	2820	2820	2705	3665	1975	2820	2770.60	0.36	-13036	2856	2837	2826	2807	2796	2832	2802	205	845	500	1800	5	1	41067062	1140	-7.73	0.49	12	0.12	-359.00	5671.00	4970	20230503	-44.16	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4970	-44.16	20230503	2670	3.93	20231031	1.28	N	010040	500	205 억	146663	N	N	154	N	N
123	20240408	150229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	-65	5	-2.30	133861955	48317	150.47	2820	2820	2705	3665	1975	2820	2770.49	0.36	-12828	2856	2837	2826	2807	2796	2832	2802	205	845	500	1800	5	1	41067062	1131	-7.67	0.49	12	0.12	-359.00	5671.00	4970	20230503	-44.57	2670	20231031	3.18	3160	-12.82	20240110	2705	1.85	20240408	4970	-44.57	20230503	2670	3.18	20231031	1.28	N	010040	500	205 억	146663	N	N	300	N	N
124	20240408	140230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-45	5	-1.60	106715890	38506	119.92	2820	2820	2705	3665	1975	2820	2771.41	0.36	-11263	2856	2837	2826	2807	2796	2832	2802	205	845	500	1800	5	1	41067062	1140	-7.73	0.49	12	0.09	-359.00	5671.00	4970	20230503	-44.16	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4970	-44.16	20230503	2670	3.93	20231031	1.28	N	010040	500	205 억	146663	N	N	300	N	N
125	20240408	130230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-45	5	-1.60	102827495	37103	115.55	2820	2820	2705	3665	1975	2820	2771.41	0.36	-10487	2856	2837	2826	2807	2796	2832	2802	205	845	500	1800	5	1	41067062	1140	-7.73	0.49	12	0.09	-359.00	5671.00	4970	20230503	-44.16	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4970	-44.16	20230503	2670	3.93	20231031	1.28	N	010040	500	205 억	146663	N	N	300	N	N
126	20240408	120229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-50	5	-1.77	96894885	34964	108.89	2820	2820	2705	3665	1975	2820	2771.28	0.36	-9903	2856	2837	2826	2807	2796	2832	2802	205	845	500	1800	5	1	41067062	1138	-7.72	0.49	12	0.09	-359.00	5671.00	4970	20230503	-44.27	2670	20231031	3.75	3160	-12.34	20240110	2705	2.40	20240408	4970	-44.27	20230503	2670	3.75	20231031	1.28	N	010040	500	205 억	146663	N	N	300	N	N
127	20240408	110231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2770	-50	5	-1.77	89742325	32382	100.85	2820	2820	2705	3665	1975	2820	2771.36	0.36	-7930	2856	2837	2826	2807	2796	2832	2802	205	845	500	1800	5	1	41067062	1138	-7.72	0.49	12	0.08	-359.00	5671.00	4970	20230503	-44.27	2670	20231031	3.75	3160	-12.34	20240110	2705	2.40	20240408	4970	-44.27	20230503	2670	3.75	20231031	1.28	N	010040	500	205 억	146663	N	N	300	N	N
128	20240408	100228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-25	5	-0.89	77189530	27867	86.79	2820	2820	2705	3665	1975	2820	2769.93	0.36	-4405	2856	2837	2826	2807	2796	2832	2802	205	845	500	1800	5	1	41067062	1148	-7.79	0.49	12	0.07	-359.00	5671.00	4970	20230503	-43.76	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4970	-43.76	20230503	2670	4.68	20231031	1.28	N	010040	500	205 억	146663	N	N	300	N	N
129	20240408	090230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-15	5	-0.53	6721605	2389	7.44	2820	2820	2805	3665	1975	2820	2813.56	0.36	-1320	2856	2837	2826	2807	2796	2832	2802	205	845	500	1800	5	1	41067062	1152	-7.81	0.49	12	0.01	-359.00	5671.00	4970	20230503	-43.56	2670	20231031	5.06	3160	-11.23	20240110	2805	0.00	20240408	4970	-43.56	20230503	2670	5.06	20231031	1.28	N	010040	500	205 억	146663	N	N	300	N	N
130	20240405	160229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-25	5	-0.88	82486310	29186	104.70	2845	2845	2815	3695	1995	2845	2826.29	0.36	-1810	2891	2867	2851	2827	2811	2880	2840	205	850	500	1820	5	1	41067062	1158	-7.86	0.50	12	0.07	-359.00	5671.00	4970	20230503	-43.26	2670	20231031	5.62	3160	-10.76	20240110	2815	0.18	20240405	4970	-43.26	20230503	2670	5.62	20231031	1.30	N	010040	500	205 억	148199	N	N	300	N	N
131	20240405	150228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-25	5	-0.88	74876515	26489	95.03	2845	2845	2815	3695	1995	2845	2826.70	0.36	-1455	2891	2867	2851	2827	2811	2880	2840	205	850	500	1820	5	1	41067062	1158	-7.86	0.50	12	0.06	-359.00	5671.00	4970	20230503	-43.26	2670	20231031	5.62	3160	-10.76	20240110	2815	0.18	20240405	4970	-43.26	20230503	2670	5.62	20231031	1.30	N	010040	500	205 억	148199	N	N	6	N	N
132	20240405	140229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-20	5	-0.70	51414050	18176	65.21	2845	2845	2820	3695	1995	2845	2828.68	0.36	-1263	2891	2867	2851	2827	2811	2880	2840	205	850	500	1820	5	1	41067062	1160	-7.87	0.50	12	0.04	-359.00	5671.00	4970	20230503	-43.16	2670	20231031	5.81	3160	-10.60	20240110	2820	0.18	20240405	4970	-43.16	20230503	2670	5.81	20231031	1.30	N	010040	500	205 억	148199	N	N	6	N	N
133	20240405	130227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-20	5	-0.70	47295415	16720	59.98	2845	2845	2820	3695	1995	2845	2828.67	0.36	-656	2891	2867	2851	2827	2811	2880	2840	205	850	500	1820	5	1	41067062	1160	-7.87	0.50	12	0.04	-359.00	5671.00	4970	20230503	-43.16	2670	20231031	5.81	3160	-10.60	20240110	2820	0.18	20240405	4970	-43.16	20230503	2670	5.81	20231031	1.30	N	010040	500	205 억	148199	N	N	6	N	N
134	20240405	120228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-15	5	-0.53	41885900	14806	53.12	2845	2845	2820	3695	1995	2845	2828.98	0.36	-476	2891	2867	2851	2827	2811	2880	2840	205	850	500	1820	5	1	41067062	1162	-7.88	0.50	12	0.04	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2820	0.35	20240405	4970	-43.06	20230503	2670	5.99	20231031	1.30	N	010040	500	205 억	148199	N	N	6	N	N
135	20240405	110229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-20	5	-0.70	30024095	10609	38.06	2845	2845	2825	3695	1995	2845	2830.06	0.36	-333	2891	2867	2851	2827	2811	2880	2840	205	850	500	1820	5	1	41067062	1160	-7.87	0.50	12	0.03	-359.00	5671.00	4970	20230503	-43.16	2670	20231031	5.81	3160	-10.60	20240110	2825	0.00	20240405	4970	-43.16	20230503	2670	5.81	20231031	1.30	N	010040	500	205 억	148199	N	N	6	N	N
136	20240405	100215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-10	5	-0.35	13462405	4755	17.06	2845	2845	2825	3695	1995	2845	2831.21	0.36	225	2891	2867	2851	2827	2811	2880	2840	205	850	500	1820	5	1	41067062	1164	-7.90	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.96	2670	20231031	6.18	3160	-10.28	20240110	2825	0.35	20240405	4970	-42.96	20230503	2670	6.18	20231031	1.30	N	010040	500	205 억	148199	N	N	6	N	N
137	20240405	090227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-15	5	-0.53	2094615	739	2.65	2845	2845	2825	3695	1995	2845	2834.39	0.36	7	2891	2867	2851	2827	2811	2880	2840	205	850	500	1820	5	1	41067062	1162	-7.88	0.50	12	0.00	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2825	0.18	20240405	4970	-43.06	20230503	2670	5.99	20231031	1.30	N	010040	500	205 억	148199	N	N	6	N	N
138	20240404	160226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	-5	5	-0.18	79314365	27874	103.21	2835	2875	2835	3705	1995	2850	2845.46	0.38	-6734	2883	2866	2853	2836	2823	2860	2830	205	855	500	1820	5	1	41067062	1168	-7.92	0.50	12	0.07	-359.00	5671.00	4970	20230503	-42.76	2670	20231031	6.55	3160	-9.97	20240110	2830	0.53	20240401	4970	-42.76	20230503	2670	6.55	20231031	1.30	N	010040	500	205 억	154964	N	N	6	N	N
139	20240404	150226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	-5	5	-0.18	76841790	27005	99.99	2835	2875	2835	3705	1995	2850	2845.47	0.38	-6656	2883	2866	2853	2836	2823	2860	2830	205	855	500	1820	5	1	41067062	1168	-7.92	0.50	12	0.07	-359.00	5671.00	4970	20230503	-42.76	2670	20231031	6.55	3160	-9.97	20240110	2830	0.53	20240401	4970	-42.76	20230503	2670	6.55	20231031	1.30	N	010040	500	205 억	154964	N	N	15	N	N
140	20240404	140226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-10	5	-0.35	72988135	25651	94.98	2835	2875	2835	3705	1995	2850	2845.43	0.38	-6614	2883	2866	2853	2836	2823	2860	2830	205	855	500	1820	5	1	41067062	1166	-7.91	0.50	12	0.06	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2830	0.35	20240401	4970	-42.86	20230503	2670	6.37	20231031	1.30	N	010040	500	205 억	154964	N	N	15	N	N
141	20240404	130225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	0	3	0.00	69534000	24435	90.47	2835	2875	2835	3705	1995	2850	2845.67	0.38	-6505	2883	2866	2853	2836	2823	2860	2830	205	855	500	1820	5	1	41067062	1170	-7.94	0.50	12	0.06	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2830	0.71	20240401	4970	-42.66	20230503	2670	6.74	20231031	1.30	N	010040	500	205 억	154964	N	N	15	N	N
142	20240404	120225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	-5	5	-0.18	51467905	18087	66.97	2835	2875	2835	3705	1995	2850	2845.57	0.38	-1749	2883	2866	2853	2836	2823	2860	2830	205	855	500	1820	5	1	41067062	1168	-7.92	0.50	12	0.04	-359.00	5671.00	4970	20230503	-42.76	2670	20231031	6.55	3160	-9.97	20240110	2830	0.53	20240401	4970	-42.76	20230503	2670	6.55	20231031	1.30	N	010040	500	205 억	154964	N	N	15	N	N
143	20240404	110226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	-5	5	-0.18	42959685	15100	55.91	2835	2875	2835	3705	1995	2850	2845.01	0.38	-1733	2883	2866	2853	2836	2823	2860	2830	205	855	500	1820	5	1	41067062	1168	-7.92	0.50	12	0.04	-359.00	5671.00	4970	20230503	-42.76	2670	20231031	6.55	3160	-9.97	20240110	2830	0.53	20240401	4970	-42.76	20230503	2670	6.55	20231031	1.30	N	010040	500	205 억	154964	N	N	15	N	N
144	20240404	100225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	5	2	0.18	24007585	8447	31.28	2835	2875	2835	3705	1995	2850	2842.14	0.38	229	2883	2866	2853	2836	2823	2860	2830	205	855	500	1820	5	1	41067062	1172	-7.95	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.56	2670	20231031	6.93	3160	-9.65	20240110	2830	0.88	20240401	4970	-42.56	20230503	2670	6.93	20231031	1.30	N	010040	500	205 억	154964	N	N	15	N	N
145	20240404	090226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-15	5	-0.53	14192535	5006	18.54	2835	2840	2835	3705	1995	2850	2835.10	0.38	-597	2883	2866	2853	2836	2823	2860	2830	205	855	500	1820	5	1	41067062	1164	-7.90	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.96	2670	20231031	6.18	3160	-10.28	20240110	2830	0.18	20240401	4970	-42.96	20230503	2670	6.18	20231031	1.30	N	010040	500	205 억	154964	N	N	15	N	N
146	20240403	160227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	-30	5	-1.04	77073705	26992	72.61	2865	2870	2840	3740	2020	2880	2855.43	0.39	-5316	3000	2940	2890	2830	2780	2970	2860	205	860	500	1840	5	1	41067062	1170	-7.94	0.50	12	0.07	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2830	0.71	20240401	4970	-42.66	20230503	2670	6.74	20231031	1.34	N	010040	500	205 억	160371	N	N	15	N	N
147	20240403	150225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	-25	5	-0.87	68851505	24108	64.85	2865	2870	2840	3740	2020	2880	2855.96	0.39	-4931	3000	2940	2890	2830	2780	2970	2860	205	860	500	1840	5	1	41067062	1172	-7.95	0.50	12	0.06	-359.00	5671.00	4970	20230503	-42.56	2670	20231031	6.93	3160	-9.65	20240110	2830	0.88	20240401	4970	-42.56	20230503	2670	6.93	20231031	1.34	N	010040	500	205 억	160371	N	N	74	N	N
148	20240403	140224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	-20	5	-0.69	63558445	22254	59.87	2865	2870	2840	3740	2020	2880	2856.05	0.39	-4025	3000	2940	2890	2830	2780	2970	2860	205	860	500	1840	5	1	41067062	1175	-7.97	0.50	12	0.05	-359.00	5671.00	4970	20230503	-42.45	2670	20231031	7.12	3160	-9.49	20240110	2830	1.06	20240401	4970	-42.45	20230503	2670	7.12	20231031	1.34	N	010040	500	205 억	160371	N	N	74	N	N
149	20240403	130224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	-15	5	-0.52	60765000	21274	57.23	2865	2870	2840	3740	2020	2880	2856.30	0.39	-4019	3000	2940	2890	2830	2780	2970	2860	205	860	500	1840	5	1	41067062	1177	-7.98	0.51	12	0.05	-359.00	5671.00	4970	20230503	-42.35	2670	20231031	7.30	3160	-9.34	20240110	2830	1.24	20240401	4970	-42.35	20230503	2670	7.30	20231031	1.34	N	010040	500	205 억	160371	N	N	74	N	N
150	20240403	120225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	-20	5	-0.69	32798455	11479	30.88	2865	2870	2840	3740	2020	2880	2857.26	0.39	-2339	3000	2940	2890	2830	2780	2970	2860	205	860	500	1840	5	1	41067062	1175	-7.97	0.50	12	0.03	-359.00	5671.00	4970	20230503	-42.45	2670	20231031	7.12	3160	-9.49	20240110	2830	1.06	20240401	4970	-42.45	20230503	2670	7.12	20231031	1.34	N	010040	500	205 억	160371	N	N	74	N	N
151	20240403	110225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	-20	5	-0.69	23246000	8139	21.89	2865	2870	2840	3740	2020	2880	2856.12	0.39	-874	3000	2940	2890	2830	2780	2970	2860	205	860	500	1840	5	1	41067062	1175	-7.97	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.45	2670	20231031	7.12	3160	-9.49	20240110	2830	1.06	20240401	4970	-42.45	20230503	2670	7.12	20231031	1.34	N	010040	500	205 억	160371	N	N	74	N	N
152	20240403	100224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	-15	5	-0.52	16822415	5892	15.85	2865	2870	2840	3740	2020	2880	2855.13	0.39	-685	3000	2940	2890	2830	2780	2970	2860	205	860	500	1840	5	1	41067062	1177	-7.98	0.51	12	0.01	-359.00	5671.00	4970	20230503	-42.35	2670	20231031	7.30	3160	-9.34	20240110	2830	1.24	20240401	4970	-42.35	20230503	2670	7.30	20231031	1.34	N	010040	500	205 억	160371	N	N	74	N	N
153	20240403	090225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	-20	5	-0.69	3604070	1258	3.38	2865	2865	2860	3740	2020	2880	2864.92	0.39	-258	3000	2940	2890	2830	2780	2970	2860	205	860	500	1840	5	1	41067062	1175	-7.97	0.50	12	0.00	-359.00	5671.00	4970	20230503	-42.45	2670	20231031	7.12	3160	-9.49	20240110	2830	1.06	20240401	4970	-42.45	20230503	2670	7.12	20231031	1.34	N	010040	500	205 억	160371	N	N	74	N	N
154	20240402	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	10	2	0.35	106608205	37123	67.85	2850	2950	2840	3730	2010	2870	2871.76	0.41	-10904	2916	2892	2861	2837	2806	2897	2842	205	860	500	1830	5	1	41067062	1183	-8.02	0.51	12	0.09	-359.00	5671.00	4970	20230503	-42.05	2670	20231031	7.87	3160	-8.86	20240110	2830	1.77	20240401	4970	-42.05	20230503	2670	7.87	20231031	1.34	N	010040	500	205 억	167168	N	N	74	N	N
155	20240402	150224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	0	3	0.00	96538615	33619	61.44	2850	2950	2840	3730	2010	2870	2871.55	0.41	-10745	2916	2892	2861	2837	2806	2897	2842	205	860	500	1830	5	1	41067062	1179	-7.99	0.51	12	0.08	-359.00	5671.00	4970	20230503	-42.25	2670	20231031	7.49	3160	-9.18	20240110	2830	1.41	20240401	4970	-42.25	20230503	2670	7.49	20231031	1.34	N	010040	500	205 억	167168	N	N	0	N	N
156	20240402	140226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	-5	5	-0.17	76938380	26767	48.92	2850	2950	2840	3730	2010	2870	2874.37	0.41	-7752	2916	2892	2861	2837	2806	2897	2842	205	860	500	1830	5	1	41067062	1177	-7.98	0.51	12	0.07	-359.00	5671.00	4970	20230503	-42.35	2670	20231031	7.30	3160	-9.34	20240110	2830	1.24	20240401	4970	-42.35	20230503	2670	7.30	20231031	1.34	N	010040	500	205 억	167168	N	N	0	N	N
157	20240402	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	-5	5	-0.17	71680485	24934	45.57	2850	2950	2840	3730	2010	2870	2874.81	0.41	-7560	2916	2892	2861	2837	2806	2897	2842	205	860	500	1830	5	1	41067062	1177	-7.98	0.51	12	0.06	-359.00	5671.00	4970	20230503	-42.35	2670	20231031	7.30	3160	-9.34	20240110	2830	1.24	20240401	4970	-42.35	20230503	2670	7.30	20231031	1.34	N	010040	500	205 억	167168	N	N	0	N	N
158	20240402	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	-15	5	-0.52	67321005	23415	42.80	2850	2950	2840	3730	2010	2870	2875.12	0.41	-7529	2916	2892	2861	2837	2806	2897	2842	205	860	500	1830	5	1	41067062	1172	-7.95	0.50	12	0.06	-359.00	5671.00	4970	20230503	-42.56	2670	20231031	6.93	3160	-9.65	20240110	2830	0.88	20240401	4970	-42.56	20230503	2670	6.93	20231031	1.34	N	010040	500	205 억	167168	N	N	0	N	N
159	20240402	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	-5	5	-0.17	59106530	20540	37.54	2850	2950	2840	3730	2010	2870	2877.63	0.41	-5785	2916	2892	2861	2837	2806	2897	2842	205	860	500	1830	5	1	41067062	1177	-7.98	0.51	12	0.05	-359.00	5671.00	4970	20230503	-42.35	2670	20231031	7.30	3160	-9.34	20240110	2830	1.24	20240401	4970	-42.35	20230503	2670	7.30	20231031	1.34	N	010040	500	205 억	167168	N	N	0	N	N
160	20240402	100223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	-20	5	-0.70	23721200	8337	15.24	2850	2875	2840	3730	2010	2870	2845.29	0.41	-1618	2916	2892	2861	2837	2806	2897	2842	205	860	500	1830	5	1	41067062	1170	-7.94	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2830	0.71	20240401	4970	-42.66	20230503	2670	6.74	20231031	1.34	N	010040	500	205 억	167168	N	N	0	N	N
161	20240402	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	-20	5	-0.70	2442450	857	1.57	2850	2850	2850	3730	2010	2870	2850.00	0.41	-128	2916	2892	2861	2837	2806	2897	2842	205	860	500	1830	5	1	41067062	1170	-7.94	0.50	12	0.00	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2830	0.71	20240401	4970	-42.66	20230503	2670	6.74	20231031	1.34	N	010040	500	205 억	167168	N	N	0	N	N
162	20240401	160221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	5	2	0.17	155870915	54707	135.93	2870	2885	2830	3720	2010	2865	2849.20	0.38	9302	2918	2891	2878	2851	2838	2885	2845	205	855	500	1830	5	1	41067062	1179	-7.99	0.51	12	0.13	-359.00	5671.00	4970	20230503	-42.25	2670	20231031	7.49	3160	-9.18	20240110	2830	1.41	20240401	4970	-42.25	20230503	2670	7.49	20231031	1.34	N	010040	500	205 억	157948	N	N	0	N	N
163	20240401	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	5	2	0.17	154502735	54230	134.74	2870	2885	2830	3720	2010	2865	2849.03	0.38	9145	2918	2891	2878	2851	2838	2885	2845	205	855	500	1830	5	1	41067062	1179	-7.99	0.51	12	0.13	-359.00	5671.00	4970	20230503	-42.25	2670	20231031	7.49	3160	-9.18	20240110	2830	1.41	20240401	4970	-42.25	20230503	2670	7.49	20231031	1.34	N	010040	500	205 억	157948	N	N	0	N	N
164	20240401	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	0	3	0.00	142827485	50153	124.61	2870	2885	2830	3720	2010	2865	2847.84	0.38	8224	2918	2891	2878	2851	2838	2885	2845	205	855	500	1830	5	1	41067062	1177	-7.98	0.51	12	0.12	-359.00	5671.00	4970	20230503	-42.35	2670	20231031	7.30	3160	-9.34	20240110	2830	1.24	20240401	4970	-42.35	20230503	2670	7.30	20231031	1.34	N	010040	500	205 억	157948	N	N	0	N	N
165	20240401	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	-10	5	-0.35	137137405	48159	119.66	2870	2885	2830	3720	2010	2865	2847.60	0.38	8440	2918	2891	2878	2851	2838	2885	2845	205	855	500	1830	5	1	41067062	1172	-7.95	0.50	12	0.12	-359.00	5671.00	4970	20230503	-42.56	2670	20231031	6.93	3160	-9.65	20240110	2830	0.88	20240401	4970	-42.56	20230503	2670	6.93	20231031	1.34	N	010040	500	205 억	157948	N	N	0	N	N
166	20240401	120223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	-5	5	-0.17	110793615	38909	96.68	2870	2885	2830	3720	2010	2865	2847.51	0.38	6534	2918	2891	2878	2851	2838	2885	2845	205	855	500	1830	5	1	41067062	1175	-7.97	0.50	12	0.09	-359.00	5671.00	4970	20230503	-42.45	2670	20231031	7.12	3160	-9.49	20240110	2830	1.06	20240401	4970	-42.45	20230503	2670	7.12	20231031	1.34	N	010040	500	205 억	157948	N	N	0	N	N
167	20240401	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	0	3	0.00	69198655	24299	60.37	2870	2885	2830	3720	2010	2865	2847.80	0.38	6427	2918	2891	2878	2851	2838	2885	2845	205	855	500	1830	5	1	41067062	1177	-7.98	0.51	12	0.06	-359.00	5671.00	4970	20230503	-42.35	2670	20231031	7.30	3160	-9.34	20240110	2830	1.24	20240401	4970	-42.35	20230503	2670	7.30	20231031	1.34	N	010040	500	205 억	157948	N	N	0	N	N
168	20240401	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	-5	5	-0.17	62353025	21910	54.44	2870	2885	2830	3720	2010	2865	2845.87	0.38	6427	2918	2891	2878	2851	2838	2885	2845	205	855	500	1830	5	1	41067062	1175	-7.97	0.50	12	0.05	-359.00	5671.00	4970	20230503	-42.45	2670	20231031	7.12	3160	-9.49	20240110	2830	1.06	20240401	4970	-42.45	20230503	2670	7.12	20231031	1.34	N	010040	500	205 억	157948	N	N	0	N	N
169	20240401	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	-5	5	-0.17	2453480	857	2.13	2870	2870	2860	3720	2010	2865	2862.87	0.38	-97	2918	2891	2878	2851	2838	2885	2845	205	855	500	1830	5	1	41067062	1175	-7.97	0.50	12	0.00	-359.00	5671.00	4970	20230503	-42.45	2670	20231031	7.12	3160	-9.49	20240110	2860	0.00	20240401	4970	-42.45	20230503	2670	7.12	20231031	1.34	N	010040	500	205 억	157948	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History