KissMeData/014580/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160321	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5550	-50	5	-0.89	683638880	123178	44.36	5570	5600	5520	7280	3920	5600	5549.80	1.91	3499	5706	5652	5556	5502	5406	5680	5530	138	1680	500	4140	10	1	27583100	1531	6.37	0.78	12	0.45	871.00	7151.00	9560	20230627	-41.95	5100	20240416	8.82	6940	-20.03	20240129	5100	8.82	20240416	9560	-41.95	20230627	5100	8.82	20240416	4.48	N	014580	500	137 억	525734	N	N	0	N	N
3	20240430	150320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5540	-60	5	-1.07	644766180	116159	41.83	5570	5600	5520	7280	3920	5600	5550.50	1.91	4521	5706	5652	5556	5502	5406	5680	5530	138	1680	500	4140	10	1	27583100	1528	6.36	0.77	12	0.42	871.00	7151.00	9560	20230627	-42.05	5100	20240416	8.63	6940	-20.17	20240129	5100	8.63	20240416	9560	-42.05	20230627	5100	8.63	20240416	4.48	N	014580	500	137 억	525734	N	N	0	N	N
4	20240430	140320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5570	-30	5	-0.54	535243230	96390	34.71	5570	5600	5530	7280	3920	5600	5552.64	1.91	8365	5706	5652	5556	5502	5406	5680	5530	138	1680	500	4140	10	1	27583100	1536	6.39	0.78	12	0.35	871.00	7151.00	9560	20230627	-41.74	5100	20240416	9.22	6940	-19.74	20240129	5100	9.22	20240416	9560	-41.74	20230627	5100	9.22	20240416	4.48	N	014580	500	137 억	525734	N	N	0	N	N
5	20240430	130320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	-40	5	-0.71	478834330	86236	31.06	5570	5600	5530	7280	3920	5600	5552.32	1.91	11138	5706	5652	5556	5502	5406	5680	5530	138	1680	500	4140	10	1	27583100	1534	6.38	0.78	12	0.31	871.00	7151.00	9560	20230627	-41.84	5100	20240416	9.02	6940	-19.88	20240129	5100	9.02	20240416	9560	-41.84	20230627	5100	9.02	20240416	4.48	N	014580	500	137 억	525734	N	N	0	N	N
6	20240430	120321	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	-40	5	-0.71	437158940	78740	28.36	5570	5600	5530	7280	3920	5600	5551.61	1.91	12475	5706	5652	5556	5502	5406	5680	5530	138	1680	500	4140	10	1	27583100	1534	6.38	0.78	12	0.29	871.00	7151.00	9560	20230627	-41.84	5100	20240416	9.02	6940	-19.88	20240129	5100	9.02	20240416	9560	-41.84	20230627	5100	9.02	20240416	4.48	N	014580	500	137 억	525734	N	N	0	N	N
7	20240430	110319	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	-40	5	-0.71	342484130	61646	22.20	5570	5600	5540	7280	3920	5600	5555.28	1.91	12111	5706	5652	5556	5502	5406	5680	5530	138	1680	500	4140	10	1	27583100	1534	6.38	0.78	12	0.22	871.00	7151.00	9560	20230627	-41.84	5100	20240416	9.02	6940	-19.88	20240129	5100	9.02	20240416	9560	-41.84	20230627	5100	9.02	20240416	4.48	N	014580	500	137 억	525734	N	N	0	N	N
8	20240430	100318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5590	-10	5	-0.18	223312340	40173	14.47	5570	5600	5540	7280	3920	5600	5558.23	1.91	8683	5706	5652	5556	5502	5406	5680	5530	138	1680	500	4140	10	1	27583100	1542	6.42	0.78	12	0.15	871.00	7151.00	9560	20230627	-41.53	5100	20240416	9.61	6940	-19.45	20240129	5100	9.61	20240416	9560	-41.53	20230627	5100	9.61	20240416	4.48	N	014580	500	137 억	525734	N	N	0	N	N
9	20240430	090326	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	-40	5	-0.71	20240670	3632	1.31	5570	5600	5560	7280	3920	5600	5568.34	1.91	-605	5706	5652	5556	5502	5406	5680	5530	138	1680	500	4140	10	1	27583100	1534	6.38	0.78	12	0.01	871.00	7151.00	9560	20230627	-41.84	5100	20240416	9.02	6940	-19.88	20240129	5100	9.02	20240416	9560	-41.84	20230627	5100	9.02	20240416	4.48	N	014580	500	137 억	525734	N	N	0	N	N
10	20240429	160318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5600	-40	5	-0.71	1533053620	276117	66.49	5550	5610	5460	7330	3950	5640	5551.86	2.01	-31732	5873	5756	5553	5436	5233	5815	5495	138	1690	500	4170	10	1	27583100	1545	6.43	0.78	12	1.00	871.00	7151.00	9560	20230627	-41.42	5100	20240416	9.80	6940	-19.31	20240129	5100	9.80	20240416	9560	-41.42	20230627	5100	9.80	20240416	4.46	N	014580	500	137 억	553997	N	N	8	N	N
11	20240429	150319	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5580	-60	5	-1.06	1410470680	254228	61.22	5550	5600	5460	7330	3950	5640	5547.68	2.01	-26598	5873	5756	5553	5436	5233	5815	5495	138	1690	500	4170	10	1	27583100	1539	6.41	0.78	12	0.92	871.00	7151.00	9560	20230627	-41.63	5100	20240416	9.41	6940	-19.60	20240129	5100	9.41	20240416	9560	-41.63	20230627	5100	9.41	20240416	4.46	N	014580	500	137 억	553997	N	N	8	N	N
12	20240429	140316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5570	-70	5	-1.24	1201062110	216682	52.18	5550	5590	5460	7330	3950	5640	5542.51	2.01	-25054	5873	5756	5553	5436	5233	5815	5495	138	1690	500	4170	10	1	27583100	1536	6.39	0.78	12	0.79	871.00	7151.00	9560	20230627	-41.74	5100	20240416	9.22	6940	-19.74	20240129	5100	9.22	20240416	9560	-41.74	20230627	5100	9.22	20240416	4.46	N	014580	500	137 억	553997	N	N	8	N	N
13	20240429	130319	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	-80	5	-1.42	1134604600	204741	49.30	5550	5590	5460	7330	3950	5640	5541.16	2.01	-26775	5873	5756	5553	5436	5233	5815	5495	138	1690	500	4170	10	1	27583100	1534	6.38	0.78	12	0.74	871.00	7151.00	9560	20230627	-41.84	5100	20240416	9.02	6940	-19.88	20240129	5100	9.02	20240416	9560	-41.84	20230627	5100	9.02	20240416	4.46	N	014580	500	137 억	553997	N	N	8	N	N
14	20240429	120318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5560	-80	5	-1.42	1081784070	195234	47.01	5550	5590	5460	7330	3950	5640	5540.44	2.01	-28092	5873	5756	5553	5436	5233	5815	5495	138	1690	500	4170	10	1	27583100	1534	6.38	0.78	12	0.71	871.00	7151.00	9560	20230627	-41.84	5100	20240416	9.02	6940	-19.88	20240129	5100	9.02	20240416	9560	-41.84	20230627	5100	9.02	20240416	4.46	N	014580	500	137 억	553997	N	N	8	N	N
15	20240429	110308	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5540	-100	5	-1.77	991178130	178956	43.09	5550	5590	5460	7330	3950	5640	5538.08	2.01	-25068	5873	5756	5553	5436	5233	5815	5495	138	1690	500	4170	10	1	27583100	1528	6.36	0.77	12	0.65	871.00	7151.00	9560	20230627	-42.05	5100	20240416	8.63	6940	-20.17	20240129	5100	8.63	20240416	9560	-42.05	20230627	5100	8.63	20240416	4.46	N	014580	500	137 억	553997	N	N	8	N	N
16	20240429	100319	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5550	-90	5	-1.60	780662910	141001	33.95	5550	5590	5460	7330	3950	5640	5535.82	2.01	-20184	5873	5756	5553	5436	5233	5815	5495	138	1690	500	4170	10	1	27583100	1531	6.37	0.78	12	0.51	871.00	7151.00	9560	20230627	-41.95	5100	20240416	8.82	6940	-20.03	20240129	5100	8.82	20240416	9560	-41.95	20230627	5100	8.82	20240416	4.46	N	014580	500	137 억	553997	N	N	8	N	N
17	20240429	090319	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5510	-130	5	-2.30	349946390	63329	15.25	5550	5560	5460	7330	3950	5640	5523.96	2.01	-12553	5873	5756	5553	5436	5233	5815	5495	138	1690	500	4170	10	1	27583100	1520	6.33	0.77	12	0.23	871.00	7151.00	9560	20230627	-42.36	5100	20240416	8.04	6940	-20.61	20240129	5100	8.04	20240416	9560	-42.36	20230627	5100	8.04	20240416	4.46	N	014580	500	137 억	553997	N	N	8	N	N
18	20240426	160318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5640	290	2	5.42	1836043170	331023	326.96	5360	5670	5350	6950	3750	5350	5545.56	2.09	-8556	5443	5396	5353	5306	5263	5420	5330	138	1600	500	3950	10	1	27583100	1556	6.48	0.79	12	1.20	871.00	7151.00	9620	20230420	-41.37	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	4.54	N	014580	500	137 억	576412	N	N	8	N	N
19	20240426	150319	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5490	140	2	2.62	596693600	110054	108.70	5360	5500	5350	6950	3750	5350	5422.14	2.09	-19699	5443	5396	5353	5306	5263	5420	5330	138	1600	500	3950	10	1	27583100	1514	6.30	0.77	12	0.40	871.00	7151.00	9620	20230420	-42.93	5100	20240416	7.65	6940	-20.89	20240129	5100	7.65	20240416	9560	-42.57	20230627	5100	7.65	20240416	4.54	N	014580	500	137 억	576412	N	N	0	N	N
20	20240426	140317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5470	120	2	2.24	478659050	88454	87.37	5360	5490	5350	6950	3750	5350	5411.73	2.09	-11984	5443	5396	5353	5306	5263	5420	5330	138	1600	500	3950	10	1	27583100	1509	6.28	0.76	12	0.32	871.00	7151.00	9620	20230420	-43.14	5100	20240416	7.25	6940	-21.18	20240129	5100	7.25	20240416	9560	-42.78	20230627	5100	7.25	20240416	4.54	N	014580	500	137 억	576412	N	N	0	N	N
21	20240426	130317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5380	30	2	0.56	254023080	47201	46.62	5360	5420	5350	6950	3750	5350	5382.06	2.09	-5911	5443	5396	5353	5306	5263	5420	5330	138	1600	500	3950	10	1	27583100	1484	6.18	0.75	12	0.17	871.00	7151.00	9620	20230420	-44.07	5100	20240416	5.49	6940	-22.48	20240129	5100	5.49	20240416	9560	-43.72	20230627	5100	5.49	20240416	4.54	N	014580	500	137 억	576412	N	N	0	N	N
22	20240426	120317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5370	20	2	0.37	227984040	42362	41.84	5360	5420	5350	6950	3750	5350	5382.17	2.09	-5064	5443	5396	5353	5306	5263	5420	5330	138	1600	500	3950	10	1	27583100	1481	6.17	0.75	12	0.15	871.00	7151.00	9620	20230420	-44.18	5100	20240416	5.29	6940	-22.62	20240129	5100	5.29	20240416	9560	-43.83	20230627	5100	5.29	20240416	4.54	N	014580	500	137 억	576412	N	N	0	N	N
23	20240426	110317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5380	30	2	0.56	208642130	38767	38.29	5360	5420	5350	6950	3750	5350	5382.36	2.09	-4691	5443	5396	5353	5306	5263	5420	5330	138	1600	500	3950	10	1	27583100	1484	6.18	0.75	12	0.14	871.00	7151.00	9620	20230420	-44.07	5100	20240416	5.49	6940	-22.48	20240129	5100	5.49	20240416	9560	-43.72	20230627	5100	5.49	20240416	4.54	N	014580	500	137 억	576412	N	N	0	N	N
24	20240426	100317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5400	50	2	0.93	150809290	27995	27.65	5360	5420	5350	6950	3750	5350	5387.66	2.09	-2514	5443	5396	5353	5306	5263	5420	5330	138	1600	500	3950	10	1	27583100	1489	6.20	0.76	12	0.10	871.00	7151.00	9620	20230420	-43.87	5100	20240416	5.88	6940	-22.19	20240129	5100	5.88	20240416	9560	-43.51	20230627	5100	5.88	20240416	4.54	N	014580	500	137 억	576412	N	N	0	N	N
25	20240426	090319	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5360	10	2	0.19	15089540	2813	2.78	5360	5390	5360	6950	3750	5350	5367.16	2.09	-126	5443	5396	5353	5306	5263	5420	5330	138	1600	500	3950	10	1	27583100	1478	6.15	0.75	12	0.01	871.00	7151.00	9620	20230420	-44.28	5100	20240416	5.10	6940	-22.77	20240129	5100	5.10	20240416	9560	-43.93	20230627	5100	5.10	20240416	4.54	N	014580	500	137 억	576412	N	N	0	N	N
26	20240425	160316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5350	0	3	0.00	537254450	100339	108.84	5330	5400	5310	6950	3750	5350	5354.40	2.03	16195	5403	5376	5343	5316	5283	5390	5330	138	1600	500	3950	10	1	27583100	1476	6.14	0.75	12	0.36	871.00	7151.00	9700	20230419	-44.85	5100	20240416	4.90	6940	-22.91	20240129	5100	4.90	20240416	9560	-44.04	20230627	5100	4.90	20240416	4.52	N	014580	500	137 억	560709	N	N	1	N	N
27	20240425	150318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5360	10	2	0.19	520935100	97292	105.53	5330	5400	5310	6950	3750	5350	5354.35	2.03	16249	5403	5376	5343	5316	5283	5390	5330	138	1600	500	3950	10	1	27583100	1478	6.15	0.75	12	0.35	871.00	7151.00	9700	20230419	-44.74	5100	20240416	5.10	6940	-22.77	20240129	5100	5.10	20240416	9560	-43.93	20230627	5100	5.10	20240416	4.52	N	014580	500	137 억	560709	N	N	1	N	N
28	20240425	140316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5380	30	2	0.56	341697130	63806	69.21	5330	5400	5310	6950	3750	5350	5355.25	2.03	12320	5403	5376	5343	5316	5283	5390	5330	138	1600	500	3950	10	1	27583100	1484	6.18	0.75	12	0.23	871.00	7151.00	9700	20230419	-44.54	5100	20240416	5.49	6940	-22.48	20240129	5100	5.49	20240416	9560	-43.72	20230627	5100	5.49	20240416	4.52	N	014580	500	137 억	560709	N	N	1	N	N
29	20240425	130318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5360	10	2	0.19	320520940	59858	64.93	5330	5400	5310	6950	3750	5350	5354.69	2.03	12629	5403	5376	5343	5316	5283	5390	5330	138	1600	500	3950	10	1	27583100	1478	6.15	0.75	12	0.22	871.00	7151.00	9700	20230419	-44.74	5100	20240416	5.10	6940	-22.77	20240129	5100	5.10	20240416	9560	-43.93	20230627	5100	5.10	20240416	4.52	N	014580	500	137 억	560709	N	N	1	N	N
30	20240425	120316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5370	20	2	0.37	284295500	53091	57.59	5330	5400	5310	6950	3750	5350	5354.87	2.03	11401	5403	5376	5343	5316	5283	5390	5330	138	1600	500	3950	10	1	27583100	1481	6.17	0.75	12	0.19	871.00	7151.00	9700	20230419	-44.64	5100	20240416	5.29	6940	-22.62	20240129	5100	5.29	20240416	9560	-43.83	20230627	5100	5.29	20240416	4.52	N	014580	500	137 억	560709	N	N	1	N	N
31	20240425	110316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5350	0	3	0.00	229128020	42807	46.43	5330	5400	5310	6950	3750	5350	5352.58	2.03	10051	5403	5376	5343	5316	5283	5390	5330	138	1600	500	3950	10	1	27583100	1476	6.14	0.75	12	0.16	871.00	7151.00	9700	20230419	-44.85	5100	20240416	4.90	6940	-22.91	20240129	5100	4.90	20240416	9560	-44.04	20230627	5100	4.90	20240416	4.52	N	014580	500	137 억	560709	N	N	1	N	N
32	20240425	100317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5400	50	2	0.93	152441630	28496	30.91	5330	5400	5310	6950	3750	5350	5349.58	2.03	8392	5403	5376	5343	5316	5283	5390	5330	138	1600	500	3950	10	1	27583100	1489	6.20	0.76	12	0.10	871.00	7151.00	9700	20230419	-44.33	5100	20240416	5.88	6940	-22.19	20240129	5100	5.88	20240416	9560	-43.51	20230627	5100	5.88	20240416	4.52	N	014580	500	137 억	560709	N	N	1	N	N
33	20240425	090317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	-40	5	-0.75	9711830	1825	1.98	5330	5340	5310	6950	3750	5350	5321.55	2.03	-161	5403	5376	5343	5316	5283	5390	5330	138	1600	500	3950	10	1	27583100	1465	6.10	0.74	12	0.01	871.00	7151.00	9700	20230419	-45.26	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	9560	-44.46	20230627	5100	4.12	20240416	4.52	N	014580	500	137 억	560709	N	N	1	N	N
34	20240424	160315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5350	50	2	0.94	481473850	90221	135.80	5310	5370	5310	6890	3710	5300	5336.52	1.99	16526	5360	5330	5300	5270	5240	5330	5270	138	1590	500	3920	10	1	27583100	1476	6.14	0.75	12	0.33	871.00	7151.00	9700	20230419	-44.85	5100	20240416	4.90	6940	-22.91	20240129	5100	4.90	20240416	9560	-44.04	20230627	5100	4.90	20240416	4.58	N	014580	500	137 억	547798	N	N	1	N	N
35	20240424	150315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5360	60	2	1.13	448177420	83998	126.44	5310	5370	5310	6890	3710	5300	5335.57	1.99	14512	5360	5330	5300	5270	5240	5330	5270	138	1590	500	3920	10	1	27583100	1478	6.15	0.75	12	0.30	871.00	7151.00	9700	20230419	-44.74	5100	20240416	5.10	6940	-22.77	20240129	5100	5.10	20240416	9560	-43.93	20230627	5100	5.10	20240416	4.58	N	014580	500	137 억	547798	N	N	0	N	N
36	20240424	140314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5360	60	2	1.13	369908050	69353	104.39	5310	5370	5310	6890	3710	5300	5333.70	1.99	7250	5360	5330	5300	5270	5240	5330	5270	138	1590	500	3920	10	1	27583100	1478	6.15	0.75	12	0.25	871.00	7151.00	9700	20230419	-44.74	5100	20240416	5.10	6940	-22.77	20240129	5100	5.10	20240416	9560	-43.93	20230627	5100	5.10	20240416	4.58	N	014580	500	137 억	547798	N	N	0	N	N
37	20240424	130320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5360	60	2	1.13	320052740	59997	90.31	5310	5370	5310	6890	3710	5300	5334.48	1.99	5845	5360	5330	5300	5270	5240	5330	5270	138	1590	500	3920	10	1	27583100	1478	6.15	0.75	12	0.22	871.00	7151.00	9700	20230419	-44.74	5100	20240416	5.10	6940	-22.77	20240129	5100	5.10	20240416	9560	-43.93	20230627	5100	5.10	20240416	4.58	N	014580	500	137 억	547798	N	N	0	N	N
38	20240424	120316	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5360	60	2	1.13	275263040	51581	77.64	5310	5370	5310	6890	3710	5300	5336.52	1.99	4231	5360	5330	5300	5270	5240	5330	5270	138	1590	500	3920	10	1	27583100	1478	6.15	0.75	12	0.19	871.00	7151.00	9700	20230419	-44.74	5100	20240416	5.10	6940	-22.77	20240129	5100	5.10	20240416	9560	-43.93	20230627	5100	5.10	20240416	4.58	N	014580	500	137 억	547798	N	N	0	N	N
39	20240424	110315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5350	50	2	0.94	187938470	35222	53.02	5310	5360	5310	6890	3710	5300	5335.83	1.99	3737	5360	5330	5300	5270	5240	5330	5270	138	1590	500	3920	10	1	27583100	1476	6.14	0.75	12	0.13	871.00	7151.00	9700	20230419	-44.85	5100	20240416	4.90	6940	-22.91	20240129	5100	4.90	20240416	9560	-44.04	20230627	5100	4.90	20240416	4.58	N	014580	500	137 억	547798	N	N	0	N	N
40	20240424	100315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5340	40	2	0.75	142456590	26705	40.20	5310	5360	5310	6890	3710	5300	5334.45	1.99	5470	5360	5330	5300	5270	5240	5330	5270	138	1590	500	3920	10	1	27583100	1473	6.13	0.75	12	0.10	871.00	7151.00	9700	20230419	-44.95	5100	20240416	4.71	6940	-23.05	20240129	5100	4.71	20240416	9560	-44.14	20230627	5100	4.71	20240416	4.58	N	014580	500	137 억	547798	N	N	0	N	N
41	20240424	090315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	20	2	0.38	20691480	3891	5.86	5310	5340	5310	6890	3710	5300	5317.78	1.99	1296	5360	5330	5300	5270	5240	5330	5270	138	1590	500	3920	10	1	27583100	1467	6.11	0.74	12	0.01	871.00	7151.00	9700	20230419	-45.15	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9560	-44.35	20230627	5100	4.31	20240416	4.58	N	014580	500	137 억	547798	N	N	0	N	N
42	20240423	160306	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5300	20	2	0.38	350149970	66115	92.80	5300	5330	5270	6860	3700	5280	5296.07	2.05	-11997	5373	5326	5263	5216	5153	5350	5240	138	1580	500	3900	10	1	27583100	1462	6.08	0.74	12	0.24	871.00	7151.00	9700	20230419	-45.36	5100	20240416	3.92	6940	-23.63	20240129	5100	3.92	20240416	9560	-44.56	20230627	5100	3.92	20240416	4.57	N	014580	500	137 억	565100	N	N	0	N	N
43	20240423	150314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5310	30	2	0.57	306674710	57908	81.28	5300	5330	5270	6860	3700	5280	5295.90	2.05	-12766	5373	5326	5263	5216	5153	5350	5240	138	1580	500	3900	10	1	27583100	1465	6.10	0.74	12	0.21	871.00	7151.00	9700	20230419	-45.26	5100	20240416	4.12	6940	-23.49	20240129	5100	4.12	20240416	9560	-44.46	20230627	5100	4.12	20240416	4.57	N	014580	500	137 억	565100	N	N	0	N	N
44	20240423	140315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5300	20	2	0.38	262919660	49656	69.70	5300	5330	5270	6860	3700	5280	5294.82	2.05	-14599	5373	5326	5263	5216	5153	5350	5240	138	1580	500	3900	10	1	27583100	1462	6.08	0.74	12	0.18	871.00	7151.00	9700	20230419	-45.36	5100	20240416	3.92	6940	-23.63	20240129	5100	3.92	20240416	9560	-44.56	20230627	5100	3.92	20240416	4.57	N	014580	500	137 억	565100	N	N	0	N	N
45	20240423	130313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5290	10	2	0.19	220214130	41580	58.36	5300	5330	5270	6860	3700	5280	5296.16	2.05	-14930	5373	5326	5263	5216	5153	5350	5240	138	1580	500	3900	10	1	27583100	1459	6.07	0.74	12	0.15	871.00	7151.00	9700	20230419	-45.46	5100	20240416	3.73	6940	-23.78	20240129	5100	3.73	20240416	9560	-44.67	20230627	5100	3.73	20240416	4.57	N	014580	500	137 억	565100	N	N	0	N	N
46	20240423	120314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5270	-10	5	-0.19	212826830	40184	56.40	5300	5330	5270	6860	3700	5280	5296.31	2.05	-14477	5373	5326	5263	5216	5153	5350	5240	138	1580	500	3900	10	1	27583100	1454	6.05	0.74	12	0.15	871.00	7151.00	9700	20230419	-45.67	5100	20240416	3.33	6940	-24.06	20240129	5100	3.33	20240416	9560	-44.87	20230627	5100	3.33	20240416	4.57	N	014580	500	137 억	565100	N	N	0	N	N
47	20240423	110313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5280	0	3	0.00	166916570	31500	44.21	5300	5330	5270	6860	3700	5280	5298.94	2.05	-9970	5373	5326	5263	5216	5153	5350	5240	138	1580	500	3900	10	1	27583100	1456	6.06	0.74	12	0.11	871.00	7151.00	9700	20230419	-45.57	5100	20240416	3.53	6940	-23.92	20240129	5100	3.53	20240416	9560	-44.77	20230627	5100	3.53	20240416	4.57	N	014580	500	137 억	565100	N	N	0	N	N
48	20240423	100314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	40	2	0.76	73301890	13804	19.38	5300	5330	5280	6860	3700	5280	5310.19	2.05	3161	5373	5326	5263	5216	5153	5350	5240	138	1580	500	3900	10	1	27583100	1467	6.11	0.74	12	0.05	871.00	7151.00	9700	20230419	-45.15	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9560	-44.35	20230627	5100	4.31	20240416	4.57	N	014580	500	137 억	565100	N	N	0	N	N
49	20240423	090314	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5300	20	2	0.38	1820650	344	0.48	5300	5300	5290	6860	3700	5280	5292.59	2.05	-15	5373	5326	5263	5216	5153	5350	5240	138	1580	500	3900	10	1	27583100	1462	6.08	0.74	12	0.00	871.00	7151.00	9700	20230419	-45.36	5100	20240416	3.92	6940	-23.63	20240129	5100	3.92	20240416	9560	-44.56	20230627	5100	3.92	20240416	4.57	N	014580	500	137 억	565100	N	N	0	N	N
50	20240422	160313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5280	40	2	0.76	371321220	70597	56.95	5230	5310	5200	6810	3670	5240	5259.73	2.03	7669	5393	5316	5213	5136	5033	5265	5085	138	1570	500	3870	10	1	27583100	1456	6.06	0.74	12	0.26	871.00	7151.00	9700	20230419	-45.57	5100	20240416	3.53	6940	-23.92	20240129	5100	3.53	20240416	9560	-44.77	20230627	5100	3.53	20240416	4.66	N	014580	500	137 억	559445	N	N	0	N	N
51	20240422	150312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5280	40	2	0.76	306408490	58281	47.02	5230	5310	5200	6810	3670	5240	5257.43	2.03	-3405	5393	5316	5213	5136	5033	5265	5085	138	1570	500	3870	10	1	27583100	1456	6.06	0.74	12	0.21	871.00	7151.00	9700	20230419	-45.57	5100	20240416	3.53	6940	-23.92	20240129	5100	3.53	20240416	9560	-44.77	20230627	5100	3.53	20240416	4.66	N	014580	500	137 억	559445	N	N	0	N	N
52	20240422	140312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5270	30	2	0.57	260261590	49502	39.94	5230	5310	5200	6810	3670	5240	5257.60	2.03	-3093	5393	5316	5213	5136	5033	5265	5085	138	1570	500	3870	10	1	27583100	1454	6.05	0.74	12	0.18	871.00	7151.00	9700	20230419	-45.67	5100	20240416	3.33	6940	-24.06	20240129	5100	3.33	20240416	9560	-44.87	20230627	5100	3.33	20240416	4.66	N	014580	500	137 억	559445	N	N	0	N	N
53	20240422	130311	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5280	40	2	0.76	232712940	44274	35.72	5230	5310	5200	6810	3670	5240	5256.20	2.03	-3051	5393	5316	5213	5136	5033	5265	5085	138	1570	500	3870	10	1	27583100	1456	6.06	0.74	12	0.16	871.00	7151.00	9700	20230419	-45.57	5100	20240416	3.53	6940	-23.92	20240129	5100	3.53	20240416	9560	-44.77	20230627	5100	3.53	20240416	4.66	N	014580	500	137 억	559445	N	N	0	N	N
54	20240422	120312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5250	10	2	0.19	198659130	37797	30.49	5230	5310	5200	6810	3670	5240	5255.95	2.03	-3874	5393	5316	5213	5136	5033	5265	5085	138	1570	500	3870	10	1	27583100	1448	6.03	0.73	12	0.14	871.00	7151.00	9700	20230419	-45.88	5100	20240416	2.94	6940	-24.35	20240129	5100	2.94	20240416	9560	-45.08	20230627	5100	2.94	20240416	4.66	N	014580	500	137 억	559445	N	N	0	N	N
55	20240422	110312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5260	20	2	0.38	178223520	33899	27.35	5230	5310	5200	6810	3670	5240	5257.49	2.03	-4892	5393	5316	5213	5136	5033	5265	5085	138	1570	500	3870	10	1	27583100	1451	6.04	0.74	12	0.12	871.00	7151.00	9700	20230419	-45.77	5100	20240416	3.14	6940	-24.21	20240129	5100	3.14	20240416	9560	-44.98	20230627	5100	3.14	20240416	4.66	N	014580	500	137 억	559445	N	N	0	N	N
56	20240422	100313	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5270	30	2	0.57	94748990	17982	14.51	5230	5310	5230	6810	3670	5240	5269.10	2.03	-3115	5393	5316	5213	5136	5033	5265	5085	138	1570	500	3870	10	1	27583100	1454	6.05	0.74	12	0.07	871.00	7151.00	9700	20230419	-45.67	5100	20240416	3.33	6940	-24.06	20240129	5100	3.33	20240416	9560	-44.87	20230627	5100	3.33	20240416	4.66	N	014580	500	137 억	559445	N	N	0	N	N
57	20240422	090312	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5240	0	3	0.00	9986020	1907	1.54	5230	5260	5230	6810	3670	5240	5236.51	2.03	127	5393	5316	5213	5136	5033	5265	5085	138	1570	500	3870	10	1	27583100	1445	6.02	0.73	12	0.01	871.00	7151.00	9700	20230419	-45.98	5100	20240416	2.75	6940	-24.50	20240129	5100	2.75	20240416	9560	-45.19	20230627	5100	2.75	20240416	4.66	N	014580	500	137 억	559445	N	N	0	N	N
58	20240419	160302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5240	-20	5	-0.38	644962620	123697	114.59	5290	5290	5110	6830	3690	5260	5214.03	2.05	-3215	5426	5342	5246	5162	5066	5385	5205	138	1570	500	3890	10	1	27583100	1445	6.02	0.73	12	0.45	871.00	7151.00	9700	20230419	-45.98	5100	20240416	2.75	6940	-24.50	20240129	5100	2.75	20240416	9700	-45.98	20230419	5100	2.75	20240416	4.72	N	014580	500	137 억	565618	N	N	0	N	N
59	20240419	150302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5230	-30	5	-0.57	623890530	119670	110.86	5290	5290	5110	6830	3690	5260	5213.42	2.05	-4972	5426	5342	5246	5162	5066	5385	5205	138	1570	500	3890	10	1	27583100	1443	6.00	0.73	12	0.43	871.00	7151.00	9700	20230419	-46.08	5100	20240416	2.55	6940	-24.64	20240129	5100	2.55	20240416	9700	-46.08	20230419	5100	2.55	20240416	4.72	N	014580	500	137 억	565618	N	N	0	N	N
60	20240419	140300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5210	-50	5	-0.95	563609530	108093	100.13	5290	5290	5110	6830	3690	5260	5214.12	2.05	-11267	5426	5342	5246	5162	5066	5385	5205	138	1570	500	3890	10	1	27583100	1437	5.98	0.73	12	0.39	871.00	7151.00	9700	20230419	-46.29	5100	20240416	2.16	6940	-24.93	20240129	5100	2.16	20240416	9700	-46.29	20230419	5100	2.16	20240416	4.72	N	014580	500	137 억	565618	N	N	0	N	N
61	20240419	130303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5190	-70	5	-1.33	479401270	91911	85.14	5290	5290	5110	6830	3690	5260	5215.93	2.05	-15895	5426	5342	5246	5162	5066	5385	5205	138	1570	500	3890	10	1	27583100	1432	5.96	0.73	12	0.33	871.00	7151.00	9700	20230419	-46.49	5100	20240416	1.76	6940	-25.22	20240129	5100	1.76	20240416	9700	-46.49	20230419	5100	1.76	20240416	4.72	N	014580	500	137 억	565618	N	N	0	N	N
62	20240419	120301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5160	-100	5	-1.90	385909880	73896	68.46	5290	5290	5110	6830	3690	5260	5222.34	2.05	-18028	5426	5342	5246	5162	5066	5385	5205	138	1570	500	3890	10	1	27583100	1423	5.92	0.72	12	0.27	871.00	7151.00	9700	20230419	-46.80	5100	20240416	1.18	6940	-25.65	20240129	5100	1.18	20240416	9700	-46.80	20230419	5100	1.18	20240416	4.72	N	014580	500	137 억	565618	N	N	0	N	N
63	20240419	110303	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5210	-50	5	-0.95	272277630	51857	48.04	5290	5290	5190	6830	3690	5260	5250.55	2.05	-18977	5426	5342	5246	5162	5066	5385	5205	138	1570	500	3890	10	1	27583100	1437	5.98	0.73	12	0.19	871.00	7151.00	9700	20230419	-46.29	5100	20240416	2.16	6940	-24.93	20240129	5100	2.16	20240416	9700	-46.29	20230419	5100	2.16	20240416	4.72	N	014580	500	137 억	565618	N	N	0	N	N
64	20240419	100301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5280	20	2	0.38	53299570	10141	9.39	5290	5290	5210	6830	3690	5260	5255.85	2.05	-4143	5426	5342	5246	5162	5066	5385	5205	138	1570	500	3890	10	1	27583100	1456	6.06	0.74	12	0.04	871.00	7151.00	9700	20230419	-45.57	5100	20240416	3.53	6940	-23.92	20240129	5100	3.53	20240416	9700	-45.57	20230419	5100	3.53	20240416	4.72	N	014580	500	137 억	565618	N	N	0	N	N
65	20240419	090259	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5280	20	2	0.38	3004950	569	0.53	5290	5290	5270	6830	3690	5260	5281.11	2.05	-267	5426	5342	5246	5162	5066	5385	5205	138	1570	500	3890	10	1	27583100	1456	6.06	0.74	12	0.00	871.00	7151.00	9700	20230419	-45.57	5100	20240416	3.53	6940	-23.92	20240129	5100	3.53	20240416	9700	-45.57	20230419	5100	3.53	20240416	4.72	N	014580	500	137 억	565618	N	N	0	N	N
66	20240418	160300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5260	80	2	1.54	565065310	107418	97.96	5150	5330	5150	6730	3630	5180	5260.43	1.98	15604	5300	5240	5180	5120	5060	5270	5150	138	1550	500	3830	10	1	27583100	1451	6.04	0.74	12	0.39	871.00	7151.00	9700	20230419	-45.77	5100	20240416	3.14	6940	-24.21	20240129	5100	3.14	20240416	9700	-45.77	20230419	5100	3.14	20240416	4.87	N	014580	500	137 억	546341	N	N	0	N	N
67	20240418	150301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5270	90	2	1.74	500724940	95159	86.78	5150	5330	5150	6730	3630	5180	5261.98	1.98	12275	5300	5240	5180	5120	5060	5270	5150	138	1550	500	3830	10	1	27583100	1454	6.05	0.74	12	0.34	871.00	7151.00	9700	20230419	-45.67	5100	20240416	3.33	6940	-24.06	20240129	5100	3.33	20240416	9700	-45.67	20230419	5100	3.33	20240416	4.87	N	014580	500	137 억	546341	N	N	0	N	N
68	20240418	140301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5260	80	2	1.54	378950300	71876	65.55	5150	5330	5150	6730	3630	5180	5272.28	1.98	324	5300	5240	5180	5120	5060	5270	5150	138	1550	500	3830	10	1	27583100	1451	6.04	0.74	12	0.26	871.00	7151.00	9700	20230419	-45.77	5100	20240416	3.14	6940	-24.21	20240129	5100	3.14	20240416	9700	-45.77	20230419	5100	3.14	20240416	4.87	N	014580	500	137 억	546341	N	N	0	N	N
69	20240418	130301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5270	90	2	1.74	330528900	62630	57.11	5150	5330	5150	6730	3630	5180	5277.49	1.98	160	5300	5240	5180	5120	5060	5270	5150	138	1550	500	3830	10	1	27583100	1454	6.05	0.74	12	0.23	871.00	7151.00	9700	20230419	-45.67	5100	20240416	3.33	6940	-24.06	20240129	5100	3.33	20240416	9700	-45.67	20230419	5100	3.33	20240416	4.87	N	014580	500	137 억	546341	N	N	0	N	N
70	20240418	120300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5290	110	2	2.12	249899080	47264	43.10	5150	5330	5150	6730	3630	5180	5287.30	1.98	-3648	5300	5240	5180	5120	5060	5270	5150	138	1550	500	3830	10	1	27583100	1459	6.07	0.74	12	0.17	871.00	7151.00	9700	20230419	-45.46	5100	20240416	3.73	6940	-23.78	20240129	5100	3.73	20240416	9700	-45.46	20230419	5100	3.73	20240416	4.87	N	014580	500	137 억	546341	N	N	0	N	N
71	20240418	110301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5290	110	2	2.12	213716610	40404	36.85	5150	5330	5150	6730	3630	5180	5289.49	1.98	-6015	5300	5240	5180	5120	5060	5270	5150	138	1550	500	3830	10	1	27583100	1459	6.07	0.74	12	0.15	871.00	7151.00	9700	20230419	-45.46	5100	20240416	3.73	6940	-23.78	20240129	5100	3.73	20240416	9700	-45.46	20230419	5100	3.73	20240416	4.87	N	014580	500	137 억	546341	N	N	0	N	N
72	20240418	100301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	140	2	2.70	182762050	34567	31.52	5150	5330	5150	6730	3630	5180	5287.18	1.98	-5053	5300	5240	5180	5120	5060	5270	5150	138	1550	500	3830	10	1	27583100	1467	6.11	0.74	12	0.13	871.00	7151.00	9700	20230419	-45.15	5100	20240416	4.31	6940	-23.34	20240129	5100	4.31	20240416	9700	-45.15	20230419	5100	4.31	20240416	4.87	N	014580	500	137 억	546341	N	N	0	N	N
73	20240418	090301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5220	40	2	0.77	7466150	1440	1.31	5150	5220	5150	6730	3630	5180	5184.83	1.98	315	5300	5240	5180	5120	5060	5270	5150	138	1550	500	3830	10	1	27583100	1440	5.99	0.73	12	0.01	871.00	7151.00	9700	20230419	-46.19	5100	20240416	2.35	6940	-24.78	20240129	5100	2.35	20240416	9700	-46.19	20230419	5100	2.35	20240416	4.87	N	014580	500	137 억	546341	N	N	0	N	N
74	20240417	160257	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5180	50	2	0.97	561187330	108189	40.03	5120	5240	5120	6660	3600	5130	5187.12	1.81	47552	5416	5272	5186	5042	4956	5230	5000	138	1530	500	3790	10	1	27583100	1429	5.95	0.72	12	0.39	871.00	7151.00	9700	20230419	-46.60	5100	20240416	1.57	6940	-25.36	20240129	5100	1.57	20240416	9700	-46.60	20230419	5100	1.57	20240416	4.96	N	014580	500	137 억	498374	N	N	2	N	N
75	20240417	150301	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5190	60	2	1.17	517310100	99708	36.89	5120	5240	5120	6660	3600	5130	5188.25	1.81	43779	5416	5272	5186	5042	4956	5230	5000	138	1530	500	3790	10	1	27583100	1432	5.96	0.73	12	0.36	871.00	7151.00	9700	20230419	-46.49	5100	20240416	1.76	6940	-25.22	20240129	5100	1.76	20240416	9700	-46.49	20230419	5100	1.76	20240416	4.96	N	014580	500	137 억	498374	N	N	2	N	N
76	20240417	140300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5220	90	2	1.75	482452040	93010	34.41	5120	5240	5120	6660	3600	5130	5187.10	1.81	40049	5416	5272	5186	5042	4956	5230	5000	138	1530	500	3790	10	1	27583100	1440	5.99	0.73	12	0.34	871.00	7151.00	9700	20230419	-46.19	5100	20240416	2.35	6940	-24.78	20240129	5100	2.35	20240416	9700	-46.19	20230419	5100	2.35	20240416	4.96	N	014580	500	137 억	498374	N	N	2	N	N
77	20240417	130302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5230	100	2	1.95	335824140	64727	23.95	5120	5240	5120	6660	3600	5130	5188.32	1.81	35759	5416	5272	5186	5042	4956	5230	5000	138	1530	500	3790	10	1	27583100	1443	6.00	0.73	12	0.23	871.00	7151.00	9700	20230419	-46.08	5100	20240416	2.55	6940	-24.64	20240129	5100	2.55	20240416	9700	-46.08	20230419	5100	2.55	20240416	4.96	N	014580	500	137 억	498374	N	N	2	N	N
78	20240417	120300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5230	100	2	1.95	324016410	62462	23.11	5120	5240	5120	6660	3600	5130	5187.42	1.81	34557	5416	5272	5186	5042	4956	5230	5000	138	1530	500	3790	10	1	27583100	1443	6.00	0.73	12	0.23	871.00	7151.00	9700	20230419	-46.08	5100	20240416	2.55	6940	-24.64	20240129	5100	2.55	20240416	9700	-46.08	20230419	5100	2.55	20240416	4.96	N	014580	500	137 억	498374	N	N	2	N	N
79	20240417	110302	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5220	90	2	1.75	288253620	55616	20.58	5120	5230	5120	6660	3600	5130	5182.93	1.81	32902	5416	5272	5186	5042	4956	5230	5000	138	1530	500	3790	10	1	27583100	1440	5.99	0.73	12	0.20	871.00	7151.00	9700	20230419	-46.19	5100	20240416	2.35	6940	-24.78	20240129	5100	2.35	20240416	9700	-46.19	20230419	5100	2.35	20240416	4.96	N	014580	500	137 억	498374	N	N	2	N	N
80	20240417	100259	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5230	100	2	1.95	191368370	36970	13.68	5120	5230	5120	6660	3600	5130	5176.32	1.81	23325	5416	5272	5186	5042	4956	5230	5000	138	1530	500	3790	10	1	27583100	1443	6.00	0.73	12	0.13	871.00	7151.00	9700	20230419	-46.08	5100	20240416	2.55	6940	-24.64	20240129	5100	2.55	20240416	9700	-46.08	20230419	5100	2.55	20240416	4.96	N	014580	500	137 억	498374	N	N	2	N	N
81	20240417	090300	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5150	20	2	0.39	39345800	7671	2.84	5120	5180	5120	6660	3600	5130	5129.16	1.81	4780	5416	5272	5186	5042	4956	5230	5000	138	1530	500	3790	10	1	27583100	1421	5.91	0.72	12	0.03	871.00	7151.00	9700	20230419	-46.91	5100	20240416	0.98	6940	-25.79	20240129	5100	0.98	20240416	9700	-46.91	20230419	5100	0.98	20240416	4.96	N	014580	500	137 억	498374	N	N	2	N	N
82	20240416	160302	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5130	-200	5	-3.75	1392593190	268614	295.21	5300	5330	5100	6920	3740	5330	5184.19	1.78	14408	5450	5390	5350	5290	5250	5370	5270	138	1590	500	3940	10	1	27583100	1415	5.89	0.72	12	0.97	871.00	7151.00	9850	20230410	-47.92	5100	20240416	0.59	6940	-26.08	20240129	5100	0.59	20240416	9700	-47.11	20230419	5100	0.59	20240416	5.00	N	014580	500	137 억	490349	N	N	2	N	N
83	20240416	150259	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5130	-200	5	-3.75	1277710510	246261	270.64	5300	5330	5100	6920	3740	5330	5188.21	1.78	5611	5450	5390	5350	5290	5250	5370	5270	138	1590	500	3940	10	1	27583100	1415	5.89	0.72	12	0.89	871.00	7151.00	9850	20230410	-47.92	5100	20240416	0.59	6940	-26.08	20240129	5100	0.59	20240416	9700	-47.11	20230419	5100	0.59	20240416	5.00	N	014580	500	137 억	490349	N	N	0	N	N
84	20240416	140259	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5180	-150	5	-2.81	928339070	178194	195.84	5300	5330	5150	6920	3740	5330	5209.44	1.78	-3648	5450	5390	5350	5290	5250	5370	5270	138	1590	500	3940	10	1	27583100	1429	5.95	0.72	12	0.65	871.00	7151.00	9850	20230410	-47.41	5150	20240416	0.58	6940	-25.36	20240129	5150	0.58	20240416	9700	-46.60	20230419	5150	0.58	20240416	5.00	N	014580	500	137 억	490349	N	N	0	N	N
85	20240416	130259	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5190	-140	5	-2.63	690876930	132210	145.30	5300	5330	5160	6920	3740	5330	5225.29	1.78	-1839	5450	5390	5350	5290	5250	5370	5270	138	1590	500	3940	10	1	27583100	1432	5.96	0.73	12	0.48	871.00	7151.00	9850	20230410	-47.31	5160	20240416	0.58	6940	-25.22	20240129	5160	0.58	20240416	9700	-46.49	20230419	5160	0.58	20240416	5.00	N	014580	500	137 억	490349	N	N	0	N	N
86	20240416	120301	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5200	-130	5	-2.44	565662050	107986	118.68	5300	5330	5170	6920	3740	5330	5237.95	1.78	1302	5450	5390	5350	5290	5250	5370	5270	138	1590	500	3940	10	1	27583100	1434	5.97	0.73	12	0.39	871.00	7151.00	9850	20230410	-47.21	5170	20240416	0.58	6940	-25.07	20240129	5170	0.58	20240416	9700	-46.39	20230419	5170	0.58	20240416	5.00	N	014580	500	137 억	490349	N	N	0	N	N
87	20240416	110301	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5200	-130	5	-2.44	472714140	90069	98.99	5300	5330	5180	6920	3740	5330	5247.99	1.78	-2268	5450	5390	5350	5290	5250	5370	5270	138	1590	500	3940	10	1	27583100	1434	5.97	0.73	12	0.33	871.00	7151.00	9850	20230410	-47.21	5180	20240416	0.39	6940	-25.07	20240129	5180	0.39	20240416	9700	-46.39	20230419	5180	0.39	20240416	5.00	N	014580	500	137 억	490349	N	N	0	N	N
88	20240416	100257	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5300	-30	5	-0.56	135519260	25599	28.13	5300	5330	5270	6920	3740	5330	5293.36	1.78	-254	5450	5390	5350	5290	5250	5370	5270	138	1590	500	3940	10	1	27583100	1462	6.08	0.74	12	0.09	871.00	7151.00	9850	20230410	-46.19	5270	20240416	0.57	6940	-23.63	20240129	5270	0.57	20240416	9700	-45.36	20230419	5270	0.57	20240416	5.00	N	014580	500	137 억	490349	N	N	0	N	N
89	20240416	090256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5320	-10	5	-0.19	16255050	3060	3.36	5300	5330	5300	6920	3740	5330	5309.42	1.78	137	5450	5390	5350	5290	5250	5370	5270	138	1590	500	3940	10	1	27583100	1467	6.11	0.74	12	0.01	871.00	7151.00	9850	20230410	-45.99	5290	20240411	0.57	6940	-23.34	20240129	5290	0.57	20240411	9700	-45.15	20230419	5290	0.57	20240411	5.00	N	014580	500	137 억	490349	N	N	0	N	N
90	20240415	160256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5330	-120	5	-2.20	482588540	90352	88.70	5350	5410	5310	7080	3820	5450	5341.20	1.73	12485	5590	5520	5430	5360	5270	5555	5395	138	1630	500	4030	10	1	27583100	1470	6.12	0.75	12	0.33	871.00	7151.00	10120	20230407	-47.33	5290	20240411	0.76	6940	-23.20	20240129	5290	0.76	20240411	9700	-45.05	20230419	5290	0.76	20240411	5.02	N	014580	500	137 억	477919	N	N	12	N	N
91	20240415	150258	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5350	-100	5	-1.83	403413670	75508	74.13	5350	5410	5310	7080	3820	5450	5342.66	1.73	11136	5590	5520	5430	5360	5270	5555	5395	138	1630	500	4030	10	1	27583100	1476	6.14	0.75	12	0.27	871.00	7151.00	10120	20230407	-47.13	5290	20240411	1.13	6940	-22.91	20240129	5290	1.13	20240411	9700	-44.85	20230419	5290	1.13	20240411	5.02	N	014580	500	137 억	477919	N	N	12	N	N
92	20240415	140256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5340	-110	5	-2.02	331857910	62134	61.00	5350	5410	5310	7080	3820	5450	5341.00	1.73	5289	5590	5520	5430	5360	5270	5555	5395	138	1630	500	4030	10	1	27583100	1473	6.13	0.75	12	0.23	871.00	7151.00	10120	20230407	-47.23	5290	20240411	0.95	6940	-23.05	20240129	5290	0.95	20240411	9700	-44.95	20230419	5290	0.95	20240411	5.02	N	014580	500	137 억	477919	N	N	12	N	N
93	20240415	130255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5350	-100	5	-1.83	258854830	48437	47.55	5350	5410	5310	7080	3820	5450	5344.15	1.73	3416	5590	5520	5430	5360	5270	5555	5395	138	1630	500	4030	10	1	27583100	1476	6.14	0.75	12	0.18	871.00	7151.00	10120	20230407	-47.13	5290	20240411	1.13	6940	-22.91	20240129	5290	1.13	20240411	9700	-44.85	20230419	5290	1.13	20240411	5.02	N	014580	500	137 억	477919	N	N	12	N	N
94	20240415	120257	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5360	-90	5	-1.65	197255540	36902	36.23	5350	5410	5310	7080	3820	5450	5345.39	1.73	-84	5590	5520	5430	5360	5270	5555	5395	138	1630	500	4030	10	1	27583100	1478	6.15	0.75	12	0.13	871.00	7151.00	10120	20230407	-47.04	5290	20240411	1.32	6940	-22.77	20240129	5290	1.32	20240411	9700	-44.74	20230419	5290	1.32	20240411	5.02	N	014580	500	137 억	477919	N	N	12	N	N
95	20240415	110257	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5350	-100	5	-1.83	185638080	34730	34.09	5350	5410	5310	7080	3820	5450	5345.18	1.73	-466	5590	5520	5430	5360	5270	5555	5395	138	1630	500	4030	10	1	27583100	1476	6.14	0.75	12	0.13	871.00	7151.00	10120	20230407	-47.13	5290	20240411	1.13	6940	-22.91	20240129	5290	1.13	20240411	9700	-44.85	20230419	5290	1.13	20240411	5.02	N	014580	500	137 억	477919	N	N	12	N	N
96	20240415	100258	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5360	-90	5	-1.65	139616940	26117	25.64	5350	5410	5310	7080	3820	5450	5345.83	1.73	-1035	5590	5520	5430	5360	5270	5555	5395	138	1630	500	4030	10	1	27583100	1478	6.15	0.75	12	0.09	871.00	7151.00	10120	20230407	-47.04	5290	20240411	1.32	6940	-22.77	20240129	5290	1.32	20240411	9700	-44.74	20230419	5290	1.32	20240411	5.02	N	014580	500	137 억	477919	N	N	12	N	N
97	20240415	090258	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5400	-50	5	-0.92	24837180	4637	4.55	5350	5410	5350	7080	3820	5450	5356.30	1.73	-174	5590	5520	5430	5360	5270	5555	5395	138	1630	500	4030	10	1	27583100	1489	6.20	0.76	12	0.02	871.00	7151.00	10120	20230407	-46.64	5290	20240411	2.08	6940	-22.19	20240129	5290	2.08	20240411	9700	-44.33	20230419	5290	2.08	20240411	5.02	N	014580	500	137 억	477919	N	N	12	N	N
98	20240412	160256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5450	90	2	1.68	552086770	101647	136.34	5360	5500	5340	6960	3760	5360	5431.41	1.74	-132	5513	5436	5363	5286	5213	5475	5325	138	1600	500	3960	10	1	27583100	1503	6.26	0.76	12	0.37	871.00	7151.00	10120	20230407	-46.15	5290	20240411	3.02	6940	-21.47	20240129	5290	3.02	20240411	9700	-43.81	20230419	5290	3.02	20240411	5.21	N	014580	500	137 억	479555	N	N	12	N	N
99	20240412	150256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5420	60	2	1.12	514957310	94814	127.17	5360	5500	5340	6960	3760	5360	5431.24	1.74	364	5513	5436	5363	5286	5213	5475	5325	138	1600	500	3960	10	1	27583100	1495	6.22	0.76	12	0.34	871.00	7151.00	10120	20230407	-46.44	5290	20240411	2.46	6940	-21.90	20240129	5290	2.46	20240411	9700	-44.12	20230419	5290	2.46	20240411	5.21	N	014580	500	137 억	479555	N	N	0	N	N
100	20240412	140257	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5440	80	2	1.49	435111940	80096	107.43	5360	5500	5340	6960	3760	5360	5432.38	1.74	569	5513	5436	5363	5286	5213	5475	5325	138	1600	500	3960	10	1	27583100	1501	6.25	0.76	12	0.29	871.00	7151.00	10120	20230407	-46.25	5290	20240411	2.84	6940	-21.61	20240129	5290	2.84	20240411	9700	-43.92	20230419	5290	2.84	20240411	5.21	N	014580	500	137 억	479555	N	N	0	N	N
101	20240412	130255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5440	80	2	1.49	397290460	73150	98.12	5360	5500	5340	6960	3760	5360	5431.18	1.74	-179	5513	5436	5363	5286	5213	5475	5325	138	1600	500	3960	10	1	27583100	1501	6.25	0.76	12	0.27	871.00	7151.00	10120	20230407	-46.25	5290	20240411	2.84	6940	-21.61	20240129	5290	2.84	20240411	9700	-43.92	20230419	5290	2.84	20240411	5.21	N	014580	500	137 억	479555	N	N	0	N	N
102	20240412	120256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5480	120	2	2.24	356158010	65594	87.98	5360	5500	5340	6960	3760	5360	5429.73	1.74	104	5513	5436	5363	5286	5213	5475	5325	138	1600	500	3960	10	1	27583100	1512	6.29	0.77	12	0.24	871.00	7151.00	10120	20230407	-45.85	5290	20240411	3.59	6940	-21.04	20240129	5290	3.59	20240411	9700	-43.51	20230419	5290	3.59	20240411	5.21	N	014580	500	137 억	479555	N	N	0	N	N
103	20240412	110254	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5460	100	2	1.87	264236890	48820	65.48	5360	5490	5340	6960	3760	5360	5412.47	1.74	-756	5513	5436	5363	5286	5213	5475	5325	138	1600	500	3960	10	1	27583100	1506	6.27	0.76	12	0.18	871.00	7151.00	10120	20230407	-46.05	5290	20240411	3.21	6940	-21.33	20240129	5290	3.21	20240411	9700	-43.71	20230419	5290	3.21	20240411	5.21	N	014580	500	137 억	479555	N	N	0	N	N
104	20240412	100255	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5400	40	2	0.75	120511390	22458	30.12	5360	5400	5340	6960	3760	5360	5366.08	1.74	1935	5513	5436	5363	5286	5213	5475	5325	138	1600	500	3960	10	1	27583100	1489	6.20	0.76	12	0.08	871.00	7151.00	10120	20230407	-46.64	5290	20240411	2.08	6940	-22.19	20240129	5290	2.08	20240411	9700	-44.33	20230419	5290	2.08	20240411	5.21	N	014580	500	137 억	479555	N	N	0	N	N
105	20240412	090256	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	5380	20	2	0.37	28712820	5355	7.18	5360	5390	5360	6960	3760	5360	5361.87	1.74	1800	5513	5436	5363	5286	5213	5475	5325	138	1600	500	3960	10	1	27583100	1484	6.18	0.75	12	0.02	871.00	7151.00	10120	20230407	-46.84	5290	20240411	1.70	6940	-22.48	20240129	5290	1.70	20240411	9700	-44.54	20230419	5290	1.70	20240411	5.21	N	014580	500	137 억	479555	N	N	0	N	N
106	20240411	160253	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5360	-30	5	-0.56	392988410	73584	54.69	5350	5440	5290	7000	3780	5390	5340.66	1.72	3775	5496	5442	5416	5362	5336	5430	5350	138	1610	500	3980	10	1	27583100	1478	6.15	0.75	12	0.27	871.00	7151.00	10120	20230407	-47.04	5290	20240411	1.32	6940	-22.77	20240129	5290	1.32	20240411	9700	-44.74	20230419	5290	1.32	20240411	5.25	N	014580	500	137 억	475780	N	N	115	N	N
107	20240411	150258	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5370	-20	5	-0.37	365962940	68550	50.95	5350	5440	5290	7000	3780	5390	5338.63	1.72	3118	5496	5442	5416	5362	5336	5430	5350	138	1610	500	3980	10	1	27583100	1481	6.17	0.75	12	0.25	871.00	7151.00	10120	20230407	-46.94	5290	20240411	1.51	6940	-22.62	20240129	5290	1.51	20240411	9700	-44.64	20230419	5290	1.51	20240411	5.25	N	014580	500	137 억	475780	N	N	115	N	N
108	20240411	140258	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5350	-40	5	-0.74	338722290	63462	47.16	5350	5440	5290	7000	3780	5390	5337.40	1.72	1044	5496	5442	5416	5362	5336	5430	5350	138	1610	500	3980	10	1	27583100	1476	6.14	0.75	12	0.23	871.00	7151.00	10120	20230407	-47.13	5290	20240411	1.13	6940	-22.91	20240129	5290	1.13	20240411	9700	-44.85	20230419	5290	1.13	20240411	5.25	N	014580	500	137 억	475780	N	N	115	N	N
109	20240411	130251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5390	0	3	0.00	304689390	57111	42.44	5350	5440	5290	7000	3780	5390	5335.04	1.72	-676	5496	5442	5416	5362	5336	5430	5350	138	1610	500	3980	10	1	27583100	1487	6.19	0.75	12	0.21	871.00	7151.00	10120	20230407	-46.74	5290	20240411	1.89	6940	-22.33	20240129	5290	1.89	20240411	9700	-44.43	20230419	5290	1.89	20240411	5.25	N	014580	500	137 억	475780	N	N	115	N	N
110	20240411	120255	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5370	-20	5	-0.37	278121070	52162	38.77	5350	5440	5290	7000	3780	5390	5331.87	1.72	-4170	5496	5442	5416	5362	5336	5430	5350	138	1610	500	3980	10	1	27583100	1481	6.17	0.75	12	0.19	871.00	7151.00	10120	20230407	-46.94	5290	20240411	1.51	6940	-22.62	20240129	5290	1.51	20240411	9700	-44.64	20230419	5290	1.51	20240411	5.25	N	014580	500	137 억	475780	N	N	115	N	N
111	20240411	110253	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5350	-40	5	-0.74	253099360	47490	35.29	5350	5440	5290	7000	3780	5390	5329.53	1.72	-4913	5496	5442	5416	5362	5336	5430	5350	138	1610	500	3980	10	1	27583100	1476	6.14	0.75	12	0.17	871.00	7151.00	10120	20230407	-47.13	5290	20240411	1.13	6940	-22.91	20240129	5290	1.13	20240411	9700	-44.85	20230419	5290	1.13	20240411	5.25	N	014580	500	137 억	475780	N	N	115	N	N
112	20240411	100255	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5320	-70	5	-1.30	229839760	43125	32.05	5350	5440	5290	7000	3780	5390	5329.62	1.72	-6885	5496	5442	5416	5362	5336	5430	5350	138	1610	500	3980	10	1	27583100	1467	6.11	0.74	12	0.16	871.00	7151.00	10120	20230407	-47.43	5290	20240411	0.57	6940	-23.34	20240129	5290	0.57	20240411	9700	-45.15	20230419	5290	0.57	20240411	5.25	N	014580	500	137 억	475780	N	N	115	N	N
113	20240411	090254	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5380	-10	5	-0.19	19751440	3675	2.73	5350	5440	5350	7000	3780	5390	5374.54	1.72	165	5496	5442	5416	5362	5336	5430	5350	138	1610	500	3980	10	1	27583100	1484	6.18	0.75	12	0.01	871.00	7151.00	10120	20230407	-46.84	5350	20240411	0.56	6940	-22.48	20240129	5350	0.56	20240411	9700	-44.54	20230419	5350	0.56	20240411	5.25	N	014580	500	137 억	475780	N	N	115	N	N
114	20240409	160251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5390	-40	5	-0.74	722657310	133545	74.35	5390	5470	5390	7050	3810	5430	5411.34	1.61	32280	5616	5522	5466	5372	5316	5495	5345	138	1620	500	4010	10	1	27583100	1487	6.19	0.75	12	0.48	871.00	7151.00	10680	20230404	-49.53	5390	20240409	0.00	6940	-22.33	20240129	5390	0.00	20240409	9850	-45.28	20230410	5390	0.00	20240409	5.26	N	014580	500	137 억	443792	N	N	115	N	N
115	20240409	150252	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5400	-30	5	-0.55	666429570	123126	68.55	5390	5470	5390	7050	3810	5430	5412.58	1.61	31752	5616	5522	5466	5372	5316	5495	5345	138	1620	500	4010	10	1	27583100	1489	6.20	0.76	12	0.45	871.00	7151.00	10680	20230404	-49.44	5390	20240409	0.19	6940	-22.19	20240129	5390	0.19	20240409	9850	-45.18	20230410	5390	0.19	20240409	5.26	N	014580	500	137 억	443792	N	N	0	N	N
116	20240409	140254	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5410	-20	5	-0.37	582652000	107626	59.92	5390	5470	5390	7050	3810	5430	5413.67	1.61	30692	5616	5522	5466	5372	5316	5495	5345	138	1620	500	4010	10	1	27583100	1492	6.21	0.76	12	0.39	871.00	7151.00	10680	20230404	-49.34	5390	20240409	0.37	6940	-22.05	20240129	5390	0.37	20240409	9850	-45.08	20230410	5390	0.37	20240409	5.26	N	014580	500	137 억	443792	N	N	0	N	N
117	20240409	130251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5420	-10	5	-0.18	497135390	91811	51.11	5390	5470	5390	7050	3810	5430	5414.77	1.61	29630	5616	5522	5466	5372	5316	5495	5345	138	1620	500	4010	10	1	27583100	1495	6.22	0.76	12	0.33	871.00	7151.00	10680	20230404	-49.25	5390	20240409	0.56	6940	-21.90	20240129	5390	0.56	20240409	9850	-44.97	20230410	5390	0.56	20240409	5.26	N	014580	500	137 억	443792	N	N	0	N	N
118	20240409	120252	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5410	-20	5	-0.37	485355260	89638	49.90	5390	5470	5390	7050	3810	5430	5414.61	1.61	29403	5616	5522	5466	5372	5316	5495	5345	138	1620	500	4010	10	1	27583100	1492	6.21	0.76	12	0.32	871.00	7151.00	10680	20230404	-49.34	5390	20240409	0.37	6940	-22.05	20240129	5390	0.37	20240409	9850	-45.08	20230410	5390	0.37	20240409	5.26	N	014580	500	137 억	443792	N	N	0	N	N
119	20240409	110253	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5420	-10	5	-0.18	457895750	84570	47.08	5390	5470	5390	7050	3810	5430	5414.40	1.61	29997	5616	5522	5466	5372	5316	5495	5345	138	1620	500	4010	10	1	27583100	1495	6.22	0.76	12	0.31	871.00	7151.00	10680	20230404	-49.25	5390	20240409	0.56	6940	-21.90	20240129	5390	0.56	20240409	9850	-44.97	20230410	5390	0.56	20240409	5.26	N	014580	500	137 억	443792	N	N	0	N	N
120	20240409	100250	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5450	20	2	0.37	393277070	72651	40.45	5390	5470	5390	7050	3810	5430	5413.24	1.61	32476	5616	5522	5466	5372	5316	5495	5345	138	1620	500	4010	10	1	27583100	1503	6.26	0.76	12	0.26	871.00	7151.00	10680	20230404	-48.97	5390	20240409	1.11	6940	-21.47	20240129	5390	1.11	20240409	9850	-44.67	20230410	5390	1.11	20240409	5.26	N	014580	500	137 억	443792	N	N	0	N	N
121	20240409	090254	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5420	-10	5	-0.18	271219760	50209	27.95	5390	5470	5390	7050	3810	5430	5401.82	1.61	19140	5616	5522	5466	5372	5316	5495	5345	138	1620	500	4010	10	1	27583100	1495	6.22	0.76	12	0.18	871.00	7151.00	10680	20230404	-49.25	5390	20240409	0.56	6940	-21.90	20240129	5390	0.56	20240409	9850	-44.97	20230410	5390	0.56	20240409	5.26	N	014580	500	137 억	443792	N	N	0	N	N
122	20240408	160251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5430	-110	5	-1.99	954028890	174631	152.73	5530	5560	5410	7200	3880	5540	5463.12	1.59	5394	5620	5580	5550	5510	5480	5600	5530	138	1660	500	4090	10	1	27583100	1498	6.23	0.76	12	0.63	871.00	7151.00	10680	20230404	-49.16	5410	20240408	0.37	6940	-21.76	20240129	5410	0.37	20240408	9850	-44.87	20230410	5410	0.37	20240408	5.24	N	014580	500	137 억	437447	N	N	304	N	N
123	20240408	150251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5440	-100	5	-1.81	879322060	160866	140.69	5530	5560	5410	7200	3880	5540	5466.18	1.59	2535	5620	5580	5550	5510	5480	5600	5530	138	1660	500	4090	10	1	27583100	1501	6.25	0.76	12	0.58	871.00	7151.00	10680	20230404	-49.06	5410	20240408	0.55	6940	-21.61	20240129	5410	0.55	20240408	9850	-44.77	20230410	5410	0.55	20240408	5.24	N	014580	500	137 억	437447	N	N	304	N	N
124	20240408	140252	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5440	-100	5	-1.81	741579900	135520	118.52	5530	5560	5410	7200	3880	5540	5472.11	1.59	-1785	5620	5580	5550	5510	5480	5600	5530	138	1660	500	4090	10	1	27583100	1501	6.25	0.76	12	0.49	871.00	7151.00	10680	20230404	-49.06	5410	20240408	0.55	6940	-21.61	20240129	5410	0.55	20240408	9850	-44.77	20230410	5410	0.55	20240408	5.24	N	014580	500	137 억	437447	N	N	304	N	N
125	20240408	130252	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5440	-100	5	-1.81	651038000	118890	103.98	5530	5560	5410	7200	3880	5540	5475.97	1.59	-4022	5620	5580	5550	5510	5480	5600	5530	138	1660	500	4090	10	1	27583100	1501	6.25	0.76	12	0.43	871.00	7151.00	10680	20230404	-49.06	5410	20240408	0.55	6940	-21.61	20240129	5410	0.55	20240408	9850	-44.77	20230410	5410	0.55	20240408	5.24	N	014580	500	137 억	437447	N	N	304	N	N
126	20240408	120251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5450	-90	5	-1.62	555416680	101348	88.64	5530	5560	5410	7200	3880	5540	5480.29	1.59	-2808	5620	5580	5550	5510	5480	5600	5530	138	1660	500	4090	10	1	27583100	1503	6.26	0.76	12	0.37	871.00	7151.00	10680	20230404	-48.97	5410	20240408	0.74	6940	-21.47	20240129	5410	0.74	20240408	9850	-44.67	20230410	5410	0.74	20240408	5.24	N	014580	500	137 억	437447	N	N	304	N	N
127	20240408	110253	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5460	-80	5	-1.44	426793200	77691	67.95	5530	5560	5450	7200	3880	5540	5493.47	1.59	-6958	5620	5580	5550	5510	5480	5600	5530	138	1660	500	4090	10	1	27583100	1506	6.27	0.76	12	0.28	871.00	7151.00	10680	20230404	-48.88	5450	20240408	0.18	6940	-21.33	20240129	5450	0.18	20240408	9850	-44.57	20230410	5450	0.18	20240408	5.24	N	014580	500	137 억	437447	N	N	304	N	N
128	20240408	100249	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5480	-60	5	-1.08	307038530	55795	48.80	5530	5560	5470	7200	3880	5540	5502.98	1.59	-6283	5620	5580	5550	5510	5480	5600	5530	138	1660	500	4090	10	1	27583100	1512	6.29	0.77	12	0.20	871.00	7151.00	10680	20230404	-48.69	5470	20240408	0.18	6940	-21.04	20240129	5470	0.18	20240408	9850	-44.37	20230410	5470	0.18	20240408	5.24	N	014580	500	137 억	437447	N	N	304	N	N
129	20240408	090252	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	5530	-10	5	-0.18	70057080	12674	11.08	5530	5560	5510	7200	3880	5540	5527.62	1.59	3434	5620	5580	5550	5510	5480	5600	5530	138	1660	500	4090	10	1	27583100	1525	6.35	0.77	12	0.05	871.00	7151.00	10680	20230404	-48.22	5510	20240408	0.36	6940	-20.32	20240129	5510	0.36	20240408	9850	-43.86	20230410	5510	0.36	20240408	5.24	N	014580	500	137 억	437447	N	N	304	N	N
130	20240405	160251	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5540	-90	5	-1.60	618228610	111340	51.54	5530	5590	5520	7310	3950	5630	5552.66	1.59	-620	5770	5700	5620	5550	5470	5660	5510	138	1680	500	4160	10	1	27583100	1528	6.36	0.77	12	0.40	871.00	7151.00	10680	20230404	-48.13	5520	20240405	0.36	6940	-20.17	20240129	5520	0.36	20240405	10120	-45.26	20230407	5520	0.36	20240405	5.31	N	014580	500	137 억	437710	N	N	304	N	N
131	20240405	150250	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5560	-70	5	-1.24	582044990	104812	48.52	5530	5590	5520	7310	3950	5630	5553.23	1.59	-1206	5770	5700	5620	5550	5470	5660	5510	138	1680	500	4160	10	1	27583100	1534	6.38	0.78	12	0.38	871.00	7151.00	10680	20230404	-47.94	5520	20240405	0.72	6940	-19.88	20240129	5520	0.72	20240405	10120	-45.06	20230407	5520	0.72	20240405	5.31	N	014580	500	137 억	437710	N	N	4	N	N
132	20240405	140250	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5570	-60	5	-1.07	492175040	88660	41.04	5530	5590	5520	7310	3950	5630	5551.26	1.59	-4201	5770	5700	5620	5550	5470	5660	5510	138	1680	500	4160	10	1	27583100	1536	6.39	0.78	12	0.32	871.00	7151.00	10680	20230404	-47.85	5520	20240405	0.91	6940	-19.74	20240129	5520	0.91	20240405	10120	-44.96	20230407	5520	0.91	20240405	5.31	N	014580	500	137 억	437710	N	N	4	N	N
133	20240405	130249	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5560	-70	5	-1.24	403770940	72796	33.70	5530	5590	5520	7310	3950	5630	5546.61	1.59	-3193	5770	5700	5620	5550	5470	5660	5510	138	1680	500	4160	10	1	27583100	1534	6.38	0.78	12	0.26	871.00	7151.00	10680	20230404	-47.94	5520	20240405	0.72	6940	-19.88	20240129	5520	0.72	20240405	10120	-45.06	20230407	5520	0.72	20240405	5.31	N	014580	500	137 억	437710	N	N	4	N	N
134	20240405	120250	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5530	-100	5	-1.78	314599610	56740	26.27	5530	5590	5520	7310	3950	5630	5544.58	1.59	-3892	5770	5700	5620	5550	5470	5660	5510	138	1680	500	4160	10	1	27583100	1525	6.35	0.77	12	0.21	871.00	7151.00	10680	20230404	-48.22	5520	20240405	0.18	6940	-20.32	20240129	5520	0.18	20240405	10120	-45.36	20230407	5520	0.18	20240405	5.31	N	014580	500	137 억	437710	N	N	4	N	N
135	20240405	110251	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5540	-90	5	-1.60	233034730	41993	19.44	5530	5590	5530	7310	3950	5630	5549.37	1.59	-4129	5770	5700	5620	5550	5470	5660	5510	138	1680	500	4160	10	1	27583100	1528	6.36	0.77	12	0.15	871.00	7151.00	10680	20230404	-48.13	5530	20240405	0.18	6940	-20.17	20240129	5530	0.18	20240405	10120	-45.26	20230407	5530	0.18	20240405	5.31	N	014580	500	137 억	437710	N	N	4	N	N
136	20240405	100234	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5580	-50	5	-0.89	119479160	21533	9.97	5530	5580	5530	7310	3950	5630	5548.65	1.59	341	5770	5700	5620	5550	5470	5660	5510	138	1680	500	4160	10	1	27583100	1539	6.41	0.78	12	0.08	871.00	7151.00	10680	20230404	-47.75	5530	20240405	0.90	6940	-19.60	20240129	5530	0.90	20240405	10120	-44.86	20230407	5530	0.90	20240405	5.31	N	014580	500	137 억	437710	N	N	4	N	N
137	20240405	090250	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5560	-70	5	-1.24	34536270	6243	2.89	5530	5570	5530	7310	3950	5630	5532.00	1.59	927	5770	5700	5620	5550	5470	5660	5510	138	1680	500	4160	10	1	27583100	1534	6.38	0.78	12	0.02	871.00	7151.00	10680	20230404	-47.94	5530	20240405	0.54	6940	-19.88	20240129	5530	0.54	20240405	10120	-45.06	20230407	5530	0.54	20240405	5.31	N	014580	500	137 억	437710	N	N	4	N	N
138	20240404	160248	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5630	0	3	0.00	1203642770	215467	117.45	5640	5690	5540	7310	3950	5630	5586.18	1.72	-35806	5816	5722	5676	5582	5536	5700	5560	138	1680	500	4160	10	1	27583100	1553	6.46	0.79	12	0.78	871.00	7151.00	10680	20230404	-47.28	5540	20240404	1.62	6940	-18.88	20240129	5540	1.62	20240404	10680	-47.28	20230404	5540	1.62	20240404	5.60	N	014580	500	137 억	474042	N	N	4	N	N
139	20240404	150248	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5560	-70	5	-1.24	1075872830	192618	105.00	5640	5690	5540	7310	3950	5630	5585.52	1.72	-34763	5816	5722	5676	5582	5536	5700	5560	138	1680	500	4160	10	1	27583100	1534	6.38	0.78	12	0.70	871.00	7151.00	10680	20230404	-47.94	5540	20240404	0.36	6940	-19.88	20240129	5540	0.36	20240404	10680	-47.94	20230404	5540	0.36	20240404	5.60	N	014580	500	137 억	474042	N	N	9	N	N
140	20240404	140247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5580	-50	5	-0.89	944042220	168911	92.08	5640	5690	5540	7310	3950	5630	5588.99	1.72	-36799	5816	5722	5676	5582	5536	5700	5560	138	1680	500	4160	10	1	27583100	1539	6.41	0.78	12	0.61	871.00	7151.00	10680	20230404	-47.75	5540	20240404	0.72	6940	-19.60	20240129	5540	0.72	20240404	10680	-47.75	20230404	5540	0.72	20240404	5.60	N	014580	500	137 억	474042	N	N	9	N	N
141	20240404	130247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5560	-70	5	-1.24	833163810	148949	81.19	5640	5690	5540	7310	3950	5630	5593.61	1.72	-36799	5816	5722	5676	5582	5536	5700	5560	138	1680	500	4160	10	1	27583100	1534	6.38	0.78	12	0.54	871.00	7151.00	10680	20230404	-47.94	5540	20240404	0.36	6940	-19.88	20240129	5540	0.36	20240404	10680	-47.94	20230404	5540	0.36	20240404	5.60	N	014580	500	137 억	474042	N	N	9	N	N
142	20240404	120247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5570	-60	5	-1.07	701601250	125258	68.28	5640	5690	5550	7310	3950	5630	5601.24	1.72	-32254	5816	5722	5676	5582	5536	5700	5560	138	1680	500	4160	10	1	27583100	1536	6.39	0.78	12	0.45	871.00	7151.00	10680	20230404	-47.85	5550	20240404	0.36	6940	-19.74	20240129	5550	0.36	20240404	10680	-47.85	20230404	5550	0.36	20240404	5.60	N	014580	500	137 억	474042	N	N	9	N	N
143	20240404	110247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5560	-70	5	-1.24	542661520	96680	52.70	5640	5690	5550	7310	3950	5630	5612.96	1.72	-28769	5816	5722	5676	5582	5536	5700	5560	138	1680	500	4160	10	1	27583100	1534	6.38	0.78	12	0.35	871.00	7151.00	10680	20230404	-47.94	5550	20240404	0.18	6940	-19.88	20240129	5550	0.18	20240404	10680	-47.94	20230404	5550	0.18	20240404	5.60	N	014580	500	137 억	474042	N	N	9	N	N
144	20240404	100246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5650	20	2	0.36	137955320	24411	13.31	5640	5690	5630	7310	3950	5630	5651.38	1.72	-1152	5816	5722	5676	5582	5536	5700	5560	138	1680	500	4160	10	1	27583100	1558	6.49	0.79	12	0.09	871.00	7151.00	10680	20230404	-47.10	5630	20240404	0.36	6940	-18.59	20240129	5630	0.36	20240404	10680	-47.10	20230404	5630	0.36	20240404	5.60	N	014580	500	137 억	474042	N	N	9	N	N
145	20240404	090247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5670	40	2	0.71	33536070	5948	3.24	5640	5680	5630	7310	3950	5630	5638.24	1.72	482	5816	5722	5676	5582	5536	5700	5560	138	1680	500	4160	10	1	27583100	1564	6.51	0.79	12	0.02	871.00	7151.00	10680	20230404	-46.91	5630	20240404	0.71	6940	-18.30	20240129	5630	0.71	20240404	10680	-46.91	20230404	5630	0.71	20240404	5.60	N	014580	500	137 억	474042	N	N	9	N	N
146	20240403	160248	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5630	-140	5	-2.43	1036710420	182768	81.87	5740	5770	5630	7500	4040	5770	5672.38	1.76	-10618	5903	5836	5773	5706	5643	5805	5675	138	1730	500	4260	10	1	27583100	1553	6.46	0.79	12	0.66	871.00	7151.00	10680	20230404	-47.28	5630	20240403	0.00	6940	-18.88	20240129	5630	0.00	20240403	10680	-47.28	20230404	5630	0.00	20240403	5.65	N	014580	500	137 억	484695	N	N	9	N	N
147	20240403	150247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5650	-120	5	-2.08	907088100	159798	71.58	5740	5770	5650	7500	4040	5770	5676.46	1.76	-11592	5903	5836	5773	5706	5643	5805	5675	138	1730	500	4260	10	1	27583100	1558	6.49	0.79	12	0.58	871.00	7151.00	10680	20230404	-47.10	5650	20240403	0.00	6940	-18.59	20240129	5650	0.00	20240403	10680	-47.10	20230404	5650	0.00	20240403	5.65	N	014580	500	137 억	484695	N	N	48	N	N
148	20240403	140246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5680	-90	5	-1.56	734548030	129281	57.91	5740	5770	5650	7500	4040	5770	5681.79	1.76	-12321	5903	5836	5773	5706	5643	5805	5675	138	1730	500	4260	10	1	27583100	1567	6.52	0.79	12	0.47	871.00	7151.00	10680	20230404	-46.82	5650	20240403	0.53	6940	-18.16	20240129	5650	0.53	20240403	10680	-46.82	20230404	5650	0.53	20240403	5.65	N	014580	500	137 억	484695	N	N	48	N	N
149	20240403	130245	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5700	-70	5	-1.21	615230880	108268	48.50	5740	5770	5650	7500	4040	5770	5682.47	1.76	-7586	5903	5836	5773	5706	5643	5805	5675	138	1730	500	4260	10	1	27583100	1572	6.54	0.80	12	0.39	871.00	7151.00	10680	20230404	-46.63	5650	20240403	0.88	6940	-17.87	20240129	5650	0.88	20240403	10680	-46.63	20230404	5650	0.88	20240403	5.65	N	014580	500	137 억	484695	N	N	48	N	N
150	20240403	120247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5690	-80	5	-1.39	458934150	80662	36.13	5740	5770	5660	7500	4040	5770	5689.59	1.76	-10713	5903	5836	5773	5706	5643	5805	5675	138	1730	500	4260	10	1	27583100	1569	6.53	0.80	12	0.29	871.00	7151.00	10680	20230404	-46.72	5660	20240403	0.53	6940	-18.01	20240129	5660	0.53	20240403	10680	-46.72	20230404	5660	0.53	20240403	5.65	N	014580	500	137 억	484695	N	N	48	N	N
151	20240403	110246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5690	-80	5	-1.39	331520840	58217	26.08	5740	5770	5660	7500	4040	5770	5694.56	1.76	-9560	5903	5836	5773	5706	5643	5805	5675	138	1730	500	4260	10	1	27583100	1569	6.53	0.80	12	0.21	871.00	7151.00	10680	20230404	-46.72	5660	20240403	0.53	6940	-18.01	20240129	5660	0.53	20240403	10680	-46.72	20230404	5660	0.53	20240403	5.65	N	014580	500	137 억	484695	N	N	48	N	N
152	20240403	100246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5710	-60	5	-1.04	238317810	41833	18.74	5740	5770	5660	7500	4040	5770	5696.87	1.76	-10656	5903	5836	5773	5706	5643	5805	5675	138	1730	500	4260	10	1	27583100	1575	6.56	0.80	12	0.15	871.00	7151.00	10680	20230404	-46.54	5660	20240403	0.88	6940	-17.72	20240129	5660	0.88	20240403	10680	-46.54	20230404	5660	0.88	20240403	5.65	N	014580	500	137 억	484695	N	N	48	N	N
153	20240403	090246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5760	-10	5	-0.17	7910980	1378	0.62	5740	5770	5740	7500	4040	5770	5740.72	1.76	139	5903	5836	5773	5706	5643	5805	5675	138	1730	500	4260	10	1	27583100	1589	6.61	0.81	12	0.00	871.00	7151.00	10680	20230404	-46.07	5710	20240402	0.88	6940	-17.00	20240129	5710	0.88	20240402	10680	-46.07	20230404	5710	0.88	20240402	5.65	N	014580	500	137 억	484695	N	N	48	N	N
154	20240402	160240	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5770	-60	5	-1.03	1281183200	222883	269.27	5780	5840	5710	7570	4090	5830	5748.20	1.69	17426	5883	5856	5803	5776	5723	5870	5790	138	1740	500	4310	10	1	27583100	1592	6.62	0.81	12	0.81	871.00	7151.00	10680	20230404	-45.97	5710	20240402	1.05	6940	-16.86	20240129	5710	1.05	20240402	10680	-45.97	20230404	5710	1.05	20240402	5.75	N	014580	500	137 억	466352	N	N	48	N	N
155	20240402	150245	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5760	-70	5	-1.20	1233568520	214614	259.28	5780	5840	5710	7570	4090	5830	5747.85	1.69	19144	5883	5856	5803	5776	5723	5870	5790	138	1740	500	4310	10	1	27583100	1589	6.61	0.81	12	0.78	871.00	7151.00	10680	20230404	-46.07	5710	20240402	0.88	6940	-17.00	20240129	5710	0.88	20240402	10680	-46.07	20230404	5710	0.88	20240402	5.75	N	014580	500	137 억	466352	N	N	0	N	N
156	20240402	140247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5780	-50	5	-0.86	1129498650	196498	237.39	5780	5840	5710	7570	4090	5830	5748.14	1.69	27269	5883	5856	5803	5776	5723	5870	5790	138	1740	500	4310	10	1	27583100	1594	6.64	0.81	12	0.71	871.00	7151.00	10680	20230404	-45.88	5710	20240402	1.23	6940	-16.71	20240129	5710	1.23	20240402	10680	-45.88	20230404	5710	1.23	20240402	5.75	N	014580	500	137 억	466352	N	N	0	N	N
157	20240402	130243	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5750	-80	5	-1.37	1101173870	191577	231.45	5780	5840	5710	7570	4090	5830	5747.94	1.69	27899	5883	5856	5803	5776	5723	5870	5790	138	1740	500	4310	10	1	27583100	1586	6.60	0.80	12	0.69	871.00	7151.00	10680	20230404	-46.16	5710	20240402	0.70	6940	-17.15	20240129	5710	0.70	20240402	10680	-46.16	20230404	5710	0.70	20240402	5.75	N	014580	500	137 억	466352	N	N	0	N	N
158	20240402	120242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	5770	-60	5	-1.03	753412700	130850	158.08	5780	5840	5720	7570	4090	5830	5757.83	1.69	2997	5883	5856	5803	5776	5723	5870	5790	138	1740	500	4310	10	1	27583100	1592	6.62	0.81	12	0.47	871.00	7151.00	10680	20230404	-45.97	5720	20240402	0.87	6940	-16.86	20240129	5720	0.87	20240402	10680	-45.97	20230404	5720	0.87	20240402	5.75	N	014580	500	137 억	466352	N	N	0	N	N
159	20240402	110243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5750	-80	5	-1.37	479283990	83015	100.29	5780	5840	5730	7570	4090	5830	5773.46	1.69	-13454	5883	5856	5803	5776	5723	5870	5790	138	1740	500	4310	10	1	27583100	1586	6.60	0.80	12	0.30	871.00	7151.00	10680	20230404	-46.16	5720	20240201	0.52	6940	-17.15	20240129	5720	0.52	20240201	10680	-46.16	20230404	5720	0.52	20240201	5.75	N	014580	500	137 억	466352	N	N	0	N	N
160	20240402	100243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5800	-30	5	-0.51	187294580	32318	39.04	5780	5840	5780	7570	4090	5830	5795.36	1.69	-197	5883	5856	5803	5776	5723	5870	5790	138	1740	500	4310	10	1	27583100	1600	6.66	0.81	12	0.12	871.00	7151.00	10680	20230404	-45.69	5720	20240201	1.40	6940	-16.43	20240129	5720	1.40	20240201	10680	-45.69	20230404	5720	1.40	20240201	5.75	N	014580	500	137 억	466352	N	N	0	N	N
161	20240402	090241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5830	0	3	0.00	102104490	17644	21.32	5780	5840	5780	7570	4090	5830	5786.92	1.69	3515	5883	5856	5803	5776	5723	5870	5790	138	1740	500	4310	10	1	27583100	1608	6.69	0.82	12	0.06	871.00	7151.00	10680	20230404	-45.41	5720	20240201	1.92	6940	-15.99	20240129	5720	1.92	20240201	10680	-45.41	20230404	5720	1.92	20240201	5.75	N	014580	500	137 억	466352	N	N	0	N	N
162	20240401	160241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5830	70	2	1.22	472830560	81528	60.14	5760	5830	5750	7480	4040	5760	5799.59	1.61	22462	5886	5822	5786	5722	5686	5805	5705	138	1720	500	4260	10	1	27583100	1608	6.69	0.82	12	0.30	871.00	7151.00	10680	20230404	-45.41	5720	20240201	1.92	6940	-15.99	20240129	5720	1.92	20240201	10680	-45.41	20230404	5720	1.92	20240201	5.75	N	014580	500	137 억	444167	N	N	2	N	N
163	20240401	150242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5820	60	2	1.04	421885330	72778	53.69	5760	5830	5750	7480	4040	5760	5796.93	1.61	18095	5886	5822	5786	5722	5686	5805	5705	138	1720	500	4260	10	1	27583100	1605	6.68	0.81	12	0.26	871.00	7151.00	10680	20230404	-45.51	5720	20240201	1.75	6940	-16.14	20240129	5720	1.75	20240201	10680	-45.51	20230404	5720	1.75	20240201	5.75	N	014580	500	137 억	444167	N	N	2	N	N
164	20240401	140241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5810	50	2	0.87	334124730	57685	42.55	5760	5820	5750	7480	4040	5760	5792.29	1.61	12258	5886	5822	5786	5722	5686	5805	5705	138	1720	500	4260	10	1	27583100	1603	6.67	0.81	12	0.21	871.00	7151.00	10680	20230404	-45.60	5720	20240201	1.57	6940	-16.28	20240129	5720	1.57	20240201	10680	-45.60	20230404	5720	1.57	20240201	5.75	N	014580	500	137 억	444167	N	N	2	N	N
165	20240401	130242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5800	40	2	0.69	285565190	49290	36.36	5760	5820	5750	7480	4040	5760	5793.64	1.61	10471	5886	5822	5786	5722	5686	5805	5705	138	1720	500	4260	10	1	27583100	1600	6.66	0.81	12	0.18	871.00	7151.00	10680	20230404	-45.69	5720	20240201	1.40	6940	-16.43	20240129	5720	1.40	20240201	10680	-45.69	20230404	5720	1.40	20240201	5.75	N	014580	500	137 억	444167	N	N	2	N	N
166	20240401	120244	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5820	60	2	1.04	251127810	43343	31.97	5760	5820	5750	7480	4040	5760	5794.04	1.61	10390	5886	5822	5786	5722	5686	5805	5705	138	1720	500	4260	10	1	27583100	1605	6.68	0.81	12	0.16	871.00	7151.00	10680	20230404	-45.51	5720	20240201	1.75	6940	-16.14	20240129	5720	1.75	20240201	10680	-45.51	20230404	5720	1.75	20240201	5.75	N	014580	500	137 억	444167	N	N	2	N	N
167	20240401	110243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5790	30	2	0.52	213985240	36940	27.25	5760	5820	5750	7480	4040	5760	5792.87	1.61	9993	5886	5822	5786	5722	5686	5805	5705	138	1720	500	4260	10	1	27583100	1597	6.65	0.81	12	0.13	871.00	7151.00	10680	20230404	-45.79	5720	20240201	1.22	6940	-16.57	20240129	5720	1.22	20240201	10680	-45.79	20230404	5720	1.22	20240201	5.75	N	014580	500	137 억	444167	N	N	2	N	N
168	20240401	100240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5820	60	2	1.04	156162480	26977	19.90	5760	5820	5750	7480	4040	5760	5788.83	1.61	10312	5886	5822	5786	5722	5686	5805	5705	138	1720	500	4260	10	1	27583100	1605	6.68	0.81	12	0.10	871.00	7151.00	10680	20230404	-45.51	5720	20240201	1.75	6940	-16.14	20240129	5720	1.75	20240201	10680	-45.51	20230404	5720	1.75	20240201	5.75	N	014580	500	137 억	444167	N	N	2	N	N
169	20240401	090240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	5790	30	2	0.52	13980600	2427	1.79	5760	5800	5760	7480	4040	5760	5760.46	1.61	-341	5886	5822	5786	5722	5686	5805	5705	138	1720	500	4260	10	1	27583100	1597	6.65	0.81	12	0.01	871.00	7151.00	10680	20230404	-45.79	5720	20240201	1.22	6940	-16.57	20240129	5720	1.22	20240201	10680	-45.79	20230404	5720	1.22	20240201	5.75	N	014580	500	137 억	444167	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History