KissMeData/462520/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161310	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17960	-40	5	-0.22	227569910	12684	101.99	18100	18100	17880	23400	12600	18000	17941.49	0.21	0	-2274	18126	18062	18006	17942	17886	18035	17915	59	5400	500	11160	10	1	11855168	2129	9.03	1.00	12	0.11	1989.00	17966.00	74100	20230803	-75.76	17880	20240329	0.45	21800	-17.61	20240111	17880	0.45	20240329	74100	-75.76	20230803	17880	0.45	20240329	0.22	N	462520	500	59 억		24955	N	N	23	N	00	N
3	20240329	151312	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17980	-20	5	-0.11	221014470	12319	99.06	18100	18100	17880	23400	12600	18000	17940.94	0.21	0	-2261	18126	18062	18006	17942	17886	18035	17915	59	5400	500	11160	10	1	11855168	2132	9.04	1.00	12	0.10	1989.00	17966.00	74100	20230803	-75.74	17880	20240329	0.56	21800	-17.52	20240111	17880	0.56	20240329	74100	-75.74	20230803	17880	0.56	20240329	0.22	N	462520	500	59 억		24955	N	N	23	N	00	N
4	20240329	141307	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17930	-70	5	-0.39	196811040	10974	88.24	18100	18100	17880	23400	12600	18000	17934.30	0.21	0	-2167	18126	18062	18006	17942	17886	18035	17915	59	5400	500	11160	10	1	11855168	2126	9.01	1.00	12	0.09	1989.00	17966.00	74100	20230803	-75.80	17880	20240329	0.28	21800	-17.75	20240111	17880	0.28	20240329	74100	-75.80	20230803	17880	0.28	20240329	0.22	N	462520	500	59 억		24955	N	N	23	N	00	N
5	20240329	131242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17880	-120	5	-0.67	165243350	9212	74.08	18100	18100	17880	23400	12600	18000	17937.84	0.21	0	-742	18126	18062	18006	17942	17886	18035	17915	59	5400	500	11160	10	1	11855168	2120	8.99	1.00	12	0.08	1989.00	17966.00	74100	20230803	-75.87	17880	20240329	0.00	21800	-17.98	20240111	17880	0.00	20240329	74100	-75.87	20230803	17880	0.00	20240329	0.22	N	462520	500	59 억		24955	N	N	23	N	00	N
6	20240329	121259	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17910	-90	5	-0.50	142213930	7926	63.73	18100	18100	17890	23400	12600	18000	17942.71	0.21	0	-477	18126	18062	18006	17942	17886	18035	17915	59	5400	500	11160	10	1	11855168	2123	9.00	1.00	12	0.07	1989.00	17966.00	74100	20230803	-75.83	17890	20240329	0.11	21800	-17.84	20240111	17890	0.11	20240329	74100	-75.83	20230803	17890	0.11	20240329	0.22	N	462520	500	59 억		24955	N	N	23	N	00	N
7	20240329	111244	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17970	-30	5	-0.17	46596920	2592	20.84	18100	18100	17960	23400	12600	18000	17977.21	0.21	0	-313	18126	18062	18006	17942	17886	18035	17915	59	5400	500	11160	10	1	11855168	2130	9.03	1.00	12	0.02	1989.00	17966.00	74100	20230803	-75.75	17950	20240326	0.11	21800	-17.57	20240111	17950	0.11	20240326	74100	-75.75	20230803	17950	0.11	20240326	0.22	N	462520	500	59 억		24955	N	N	23	N	00	N
8	20240329	101243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18020	20	2	0.11	29624530	1648	13.25	18100	18100	17960	23400	12600	18000	17976.05	0.21	0	-289	18126	18062	18006	17942	17886	18035	17915	59	5400	500	11160	10	1	11855168	2136	9.06	1.00	12	0.01	1989.00	17966.00	74100	20230803	-75.68	17950	20240326	0.39	21800	-17.34	20240111	17950	0.39	20240326	74100	-75.68	20230803	17950	0.39	20240326	0.22	N	462520	500	59 억		24955	N	N	23	N	00	N
9	20240329	091245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18040	40	2	0.22	12594780	701	5.64	18100	18100	17960	23400	12600	18000	17966.88	0.21	0	-1	18126	18062	18006	17942	17886	18035	17915	59	5400	500	11160	10	1	11855168	2139	9.07	1.00	12	0.01	1989.00	17966.00	74100	20230803	-75.65	17950	20240326	0.50	21800	-17.25	20240111	17950	0.50	20240326	74100	-75.65	20230803	17950	0.50	20240326	0.22	N	462520	500	59 억		24955	N	N	23	N	00	N
10	20240328	161251	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18000	-10	5	-0.06	221581210	12325	117.97	18070	18070	17950	23400	12610	18010	17978.04	0.21	0	-285	18156	18082	18026	17952	17896	18120	17990	59	5390	500	11160	10	1	11855168	2134	9.05	1.00	12	0.10	1989.00	17966.00	74100	20230803	-75.71	17950	20240328	0.28	21800	-17.43	20240111	17950	0.28	20240328	74100	-75.71	20230803	17950	0.28	20240328	0.23	N	462520	500	59 억		25243	N	N	23	N	00	N
11	20240328	151254	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18000	-10	5	-0.06	216097970	12020	115.05	18070	18070	17950	23400	12610	18010	17978.04	0.21	0	-133	18156	18082	18026	17952	17896	18120	17990	59	5390	500	11160	10	1	11855168	2134	9.05	1.00	12	0.10	1989.00	17966.00	74100	20230803	-75.71	17950	20240328	0.28	21800	-17.43	20240111	17950	0.28	20240328	74100	-75.71	20230803	17950	0.28	20240328	0.23	N	462520	500	59 억		25243	N	N	10	N	00	N
12	20240328	141238	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18000	-10	5	-0.06	193817480	10781	103.19	18070	18070	17950	23400	12610	18010	17977.51	0.21	0	-94	18156	18082	18026	17952	17896	18120	17990	59	5390	500	11160	10	1	11855168	2134	9.05	1.00	12	0.09	1989.00	17966.00	74100	20230803	-75.71	17950	20240328	0.28	21800	-17.43	20240111	17950	0.28	20240328	74100	-75.71	20230803	17950	0.28	20240328	0.23	N	462520	500	59 억		25243	N	N	10	N	00	N
13	20240328	131242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18010	0	3	0.00	184943910	10288	98.47	18070	18070	17950	23400	12610	18010	17976.47	0.21	0	-81	18156	18082	18026	17952	17896	18120	17990	59	5390	500	11160	10	1	11855168	2135	9.05	1.00	12	0.09	1989.00	17966.00	74100	20230803	-75.70	17950	20240328	0.33	21800	-17.39	20240111	17950	0.33	20240328	74100	-75.70	20230803	17950	0.33	20240328	0.23	N	462520	500	59 억		25243	N	N	10	N	00	N
14	20240328	121242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18000	-10	5	-0.06	165164630	9188	87.94	18070	18070	17950	23400	12610	18010	17975.90	0.21	0	-32	18156	18082	18026	17952	17896	18120	17990	59	5390	500	11160	10	1	11855168	2134	9.05	1.00	12	0.08	1989.00	17966.00	74100	20230803	-75.71	17950	20240328	0.28	21800	-17.43	20240111	17950	0.28	20240328	74100	-75.71	20230803	17950	0.28	20240328	0.23	N	462520	500	59 억		25243	N	N	10	N	00	N
15	20240328	111246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17990	-20	5	-0.11	129009580	7175	68.67	18070	18070	17950	23400	12610	18010	17980.18	0.21	0	-2	18156	18082	18026	17952	17896	18120	17990	59	5390	500	11160	10	1	11855168	2133	9.04	1.00	12	0.06	1989.00	17966.00	74100	20230803	-75.72	17950	20240328	0.22	21800	-17.48	20240111	17950	0.22	20240328	74100	-75.72	20230803	17950	0.22	20240328	0.23	N	462520	500	59 억		25243	N	N	10	N	00	N
16	20240328	101255	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17990	-20	5	-0.11	58696410	3262	31.22	18070	18070	17950	23400	12610	18010	17993.69	0.21	0	11	18156	18082	18026	17952	17896	18120	17990	59	5390	500	11160	10	1	11855168	2133	9.04	1.00	12	0.03	1989.00	17966.00	74100	20230803	-75.72	17950	20240328	0.22	21800	-17.48	20240111	17950	0.22	20240328	74100	-75.72	20230803	17950	0.22	20240328	0.23	N	462520	500	59 억		25243	N	N	10	N	00	N
17	20240328	091303	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17960	-50	5	-0.28	12280220	683	6.54	18070	18070	17950	23400	12610	18010	17976.92	0.21	0	-100	18156	18082	18026	17952	17896	18120	17990	59	5390	500	11160	10	1	11855168	2129	9.03	1.00	12	0.01	1989.00	17966.00	74100	20230803	-75.76	17950	20240328	0.06	21800	-17.61	20240111	17950	0.06	20240328	74100	-75.76	20230803	17950	0.06	20240328	0.23	N	462520	500	59 억		25243	N	N	10	N	00	N
18	20240327	161259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18010	10	2	0.06	153779140	8543	70.52	18000	18100	17970	23400	12600	18000	18000.57	0.22	0	-515	18220	18110	18030	17920	17840	18070	17880	59	5400	500	11160	10	1	11855168	2135	9.05	1.00	12	0.07	1989.00	17966.00	74100	20230803	-75.70	17950	20240326	0.33	21800	-17.39	20240111	17950	0.33	20240326	74100	-75.70	20230803	17950	0.33	20240326	0.23	N	462520	500	59 억		25836	N	N	10	N	00	N
19	20240327	151258	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17990	-10	5	-0.06	129063480	7170	59.18	18000	18100	17970	23400	12600	18000	18000.49	0.22	0	-472	18220	18110	18030	17920	17840	18070	17880	59	5400	500	11160	10	1	11855168	2133	9.04	1.00	12	0.06	1989.00	17966.00	74100	20230803	-75.72	17950	20240326	0.22	21800	-17.48	20240111	17950	0.22	20240326	74100	-75.72	20230803	17950	0.22	20240326	0.23	N	462520	500	59 억		25836	N	N	5	N	00	N
20	20240327	141258	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17980	-20	5	-0.11	100544670	5584	46.09	18000	18100	17970	23400	12600	18000	18005.85	0.22	0	187	18220	18110	18030	17920	17840	18070	17880	59	5400	500	11160	10	1	11855168	2132	9.04	1.00	12	0.05	1989.00	17966.00	74100	20230803	-75.74	17950	20240326	0.17	21800	-17.52	20240111	17950	0.17	20240326	74100	-75.74	20230803	17950	0.17	20240326	0.23	N	462520	500	59 억		25836	N	N	5	N	00	N
21	20240327	131256	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18010	10	2	0.06	78145750	4339	35.82	18000	18100	17970	23400	12600	18000	18010.08	0.22	0	264	18220	18110	18030	17920	17840	18070	17880	59	5400	500	11160	10	1	11855168	2135	9.05	1.00	12	0.04	1989.00	17966.00	74100	20230803	-75.70	17950	20240326	0.33	21800	-17.39	20240111	17950	0.33	20240326	74100	-75.70	20230803	17950	0.33	20240326	0.23	N	462520	500	59 억		25836	N	N	5	N	00	N
22	20240327	121257	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18020	20	2	0.11	70865570	3935	32.48	18000	18100	17970	23400	12600	18000	18009.04	0.22	0	264	18220	18110	18030	17920	17840	18070	17880	59	5400	500	11160	10	1	11855168	2136	9.06	1.00	12	0.03	1989.00	17966.00	74100	20230803	-75.68	17950	20240326	0.39	21800	-17.34	20240111	17950	0.39	20240326	74100	-75.68	20230803	17950	0.39	20240326	0.23	N	462520	500	59 억		25836	N	N	5	N	00	N
23	20240327	111253	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17990	-10	5	-0.06	68165510	3785	31.24	18000	18100	17970	23400	12600	18000	18009.38	0.22	0	338	18220	18110	18030	17920	17840	18070	17880	59	5400	500	11160	10	1	11855168	2133	9.04	1.00	12	0.03	1989.00	17966.00	74100	20230803	-75.72	17950	20240326	0.22	21800	-17.48	20240111	17950	0.22	20240326	74100	-75.72	20230803	17950	0.22	20240326	0.23	N	462520	500	59 억		25836	N	N	5	N	00	N
24	20240327	101252	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18020	20	2	0.11	36047890	2001	16.52	18000	18100	17970	23400	12600	18000	18014.94	0.22	0	370	18220	18110	18030	17920	17840	18070	17880	59	5400	500	11160	10	1	11855168	2136	9.06	1.00	12	0.02	1989.00	17966.00	74100	20230803	-75.68	17950	20240326	0.39	21800	-17.34	20240111	17950	0.39	20240326	74100	-75.68	20230803	17950	0.39	20240326	0.23	N	462520	500	59 억		25836	N	N	5	N	00	N
25	20240327	091302	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18100	100	2	0.56	14042200	779	6.43	18000	18100	17970	23400	12600	18000	18025.93	0.22	0	251	18220	18110	18030	17920	17840	18070	17880	59	5400	500	11160	10	1	11855168	2146	9.10	1.01	12	0.01	1989.00	17966.00	74100	20230803	-75.57	17950	20240326	0.84	21800	-16.97	20240111	17950	0.84	20240326	74100	-75.57	20230803	17950	0.84	20240326	0.23	N	462520	500	59 억		25836	N	N	5	N	00	N
26	20240326	161149	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18000	-20	5	-0.11	214580250	11910	86.53	18020	18140	17950	23400	12620	18020	18016.81	0.22	0	-162	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2134	9.05	1.00	12	0.10	1989.00	17966.00	74100	20230803	-75.71	17950	20240326	0.28	21800	-17.43	20240111	17950	0.28	20240326	74100	-75.71	20230803	17950	0.28	20240326	0.23	N	462520	500	59 억		25998	N	N	5	N	00	N
27	20240326	151243	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18010	-10	5	-0.06	202646020	11247	81.71	18020	18140	17950	23400	12620	18020	18017.78	0.22	0	-53	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2135	9.05	1.00	12	0.09	1989.00	17966.00	74100	20230803	-75.70	17950	20240326	0.33	21800	-17.39	20240111	17950	0.33	20240326	74100	-75.70	20230803	17950	0.33	20240326	0.23	N	462520	500	59 억		25998	N	N	34	N	00	N
28	20240326	141238	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18010	-10	5	-0.06	199438890	11069	80.42	18020	18140	17950	23400	12620	18020	18017.79	0.22	0	-77	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2135	9.05	1.00	12	0.09	1989.00	17966.00	74100	20230803	-75.70	17950	20240326	0.33	21800	-17.39	20240111	17950	0.33	20240326	74100	-75.70	20230803	17950	0.33	20240326	0.23	N	462520	500	59 억		25998	N	N	34	N	00	N
29	20240326	131233	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18030	10	2	0.06	192950940	10709	77.80	18020	18140	17950	23400	12620	18020	18017.64	0.22	0	-113	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2137	9.06	1.00	12	0.09	1989.00	17966.00	74100	20230803	-75.67	17950	20240326	0.45	21800	-17.29	20240111	17950	0.45	20240326	74100	-75.67	20230803	17950	0.45	20240326	0.23	N	462520	500	59 억		25998	N	N	34	N	00	N
30	20240326	121231	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18010	-10	5	-0.06	121189690	6735	48.93	18020	18070	17950	23400	12620	18020	17994.01	0.22	0	-101	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2135	9.05	1.00	12	0.06	1989.00	17966.00	74100	20230803	-75.70	17950	20240326	0.33	21800	-17.39	20240111	17950	0.33	20240326	74100	-75.70	20230803	17950	0.33	20240326	0.23	N	462520	500	59 억		25998	N	N	34	N	00	N
31	20240326	111228	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17980	-40	5	-0.22	98796980	5491	39.89	18020	18070	17950	23400	12620	18020	17992.53	0.22	0	-81	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2132	9.04	1.00	12	0.05	1989.00	17966.00	74100	20230803	-75.74	17950	20240326	0.17	21800	-17.52	20240111	17950	0.17	20240326	74100	-75.74	20230803	17950	0.17	20240326	0.23	N	462520	500	59 억		25998	N	N	34	N	00	N
32	20240326	101234	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18010	-10	5	-0.06	64822370	3603	26.18	18020	18070	17950	23400	12620	18020	17991.22	0.22	0	44	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2135	9.05	1.00	12	0.03	1989.00	17966.00	74100	20230803	-75.70	17950	20240326	0.33	21800	-17.39	20240111	17950	0.33	20240326	74100	-75.70	20230803	17950	0.33	20240326	0.23	N	462520	500	59 억		25998	N	N	34	N	00	N
33	20240326	091240	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	17960	-60	5	-0.33	20097220	1117	8.12	18020	18020	17950	23400	12620	18020	17992.14	0.22	0	-227	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2129	9.03	1.00	12	0.01	1989.00	17966.00	74100	20230803	-75.76	17950	20240326	0.06	21800	-17.61	20240111	17950	0.06	20240326	74100	-75.76	20230803	17950	0.06	20240326	0.23	N	462520	500	59 억		25998	N	N	34	N	00	N
34	20240325	161324	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18020	-100	5	-0.55	248622000	13764	148.37	18070	18160	18000	23550	12690	18120	18063.24	0.22	0	237	18573	18346	18233	18006	17893	18290	17950	59	5430	500	11230	10	1	11855168	2136	9.06	1.00	12	0.12	1989.00	17966.00	74100	20230803	-75.68	17990	20240314	0.17	21800	-17.34	20240111	17990	0.17	20240314	74100	-75.68	20230803	17990	0.17	20240314	0.22	N	462520	500	59 억		25500	N	N	34	N	00	N
35	20240325	151329	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18030	-90	5	-0.50	232078260	12846	138.47	18070	18160	18000	23550	12690	18120	18066.19	0.22	0	307	18573	18346	18233	18006	17893	18290	17950	59	5430	500	11230	10	1	11855168	2137	9.06	1.00	12	0.11	1989.00	17966.00	74100	20230803	-75.67	17990	20240314	0.22	21800	-17.29	20240111	17990	0.22	20240314	74100	-75.67	20230803	17990	0.22	20240314	0.22	N	462520	500	59 억		25500	N	N	11	N	00	N
36	20240325	141327	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18060	-60	5	-0.33	201769750	11166	120.36	18070	18160	18000	23550	12690	18120	18070.01	0.22	0	454	18573	18346	18233	18006	17893	18290	17950	59	5430	500	11230	10	1	11855168	2141	9.08	1.01	12	0.09	1989.00	17966.00	74100	20230803	-75.63	17990	20240314	0.39	21800	-17.16	20240111	17990	0.39	20240314	74100	-75.63	20230803	17990	0.39	20240314	0.22	N	462520	500	59 억		25500	N	N	11	N	00	N
37	20240325	131325	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18070	-50	5	-0.28	185718930	10277	110.78	18070	18160	18000	23550	12690	18120	18071.32	0.22	0	520	18573	18346	18233	18006	17893	18290	17950	59	5430	500	11230	10	1	11855168	2142	9.08	1.01	12	0.09	1989.00	17966.00	74100	20230803	-75.61	17990	20240314	0.44	21800	-17.11	20240111	17990	0.44	20240314	74100	-75.61	20230803	17990	0.44	20240314	0.22	N	462520	500	59 억		25500	N	N	11	N	00	N
38	20240325	121329	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18070	-50	5	-0.28	177063050	9798	105.62	18070	18160	18000	23550	12690	18120	18071.35	0.22	0	454	18573	18346	18233	18006	17893	18290	17950	59	5430	500	11230	10	1	11855168	2142	9.08	1.01	12	0.08	1989.00	17966.00	74100	20230803	-75.61	17990	20240314	0.44	21800	-17.11	20240111	17990	0.44	20240314	74100	-75.61	20230803	17990	0.44	20240314	0.22	N	462520	500	59 억		25500	N	N	11	N	00	N
39	20240325	111328	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18070	-50	5	-0.28	163396810	9041	97.46	18070	18160	18000	23550	12690	18120	18072.87	0.22	0	499	18573	18346	18233	18006	17893	18290	17950	59	5430	500	11230	10	1	11855168	2142	9.08	1.01	12	0.08	1989.00	17966.00	74100	20230803	-75.61	17990	20240314	0.44	21800	-17.11	20240111	17990	0.44	20240314	74100	-75.61	20230803	17990	0.44	20240314	0.22	N	462520	500	59 억		25500	N	N	11	N	00	N
40	20240325	101326	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18090	-30	5	-0.17	101594550	5623	60.61	18070	18160	18000	23550	12690	18120	18067.68	0.22	0	486	18573	18346	18233	18006	17893	18290	17950	59	5430	500	11230	10	1	11855168	2145	9.10	1.01	12	0.05	1989.00	17966.00	74100	20230803	-75.59	17990	20240314	0.56	21800	-17.02	20240111	17990	0.56	20240314	74100	-75.59	20230803	17990	0.56	20240314	0.22	N	462520	500	59 억		25500	N	N	11	N	00	N
41	20240325	091331	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18060	-60	5	-0.33	15248570	844	9.10	18070	18110	18050	23550	12690	18120	18067.03	0.22	0	-233	18573	18346	18233	18006	17893	18290	17950	59	5430	500	11230	10	1	11855168	2141	9.08	1.01	12	0.01	1989.00	17966.00	74100	20230803	-75.63	17990	20240314	0.39	21800	-17.16	20240111	17990	0.39	20240314	74100	-75.63	20230803	17990	0.39	20240314	0.22	N	462520	500	59 억		25500	N	N	11	N	00	N
42	20240322	161329	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18120	-160	5	-0.88	164827350	9080	103.13	18460	18460	18120	23750	12800	18280	18152.85	0.23	0	-2028	18393	18336	18273	18216	18153	18365	18245	59	5470	500	11330	10	1	11855168	2148	9.11	1.01	12	0.08	1989.00	17966.00	74100	20230803	-75.55	17990	20240314	0.72	21800	-16.88	20240111	17990	0.72	20240314	74100	-75.55	20230803	17990	0.72	20240314	0.23	N	462520	500	59 억		27514	N	N	11	N	00	N
43	20240322	151332	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18120	-160	5	-0.88	161292950	8885	100.92	18460	18460	18120	23750	12800	18280	18153.40	0.23	0	-1967	18393	18336	18273	18216	18153	18365	18245	59	5470	500	11330	10	1	11855168	2148	9.11	1.01	12	0.07	1989.00	17966.00	74100	20230803	-75.55	17990	20240314	0.72	21800	-16.88	20240111	17990	0.72	20240314	74100	-75.55	20230803	17990	0.72	20240314	0.23	N	462520	500	59 억		27514	N	N	12	N	00	N
44	20240322	141318	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18150	-130	5	-0.71	108411390	5969	67.80	18460	18460	18130	23750	12800	18280	18162.40	0.23	0	-706	18393	18336	18273	18216	18153	18365	18245	59	5470	500	11330	10	1	11855168	2152	9.13	1.01	12	0.05	1989.00	17966.00	74100	20230803	-75.51	17990	20240314	0.89	21800	-16.74	20240111	17990	0.89	20240314	74100	-75.51	20230803	17990	0.89	20240314	0.23	N	462520	500	59 억		27514	N	N	12	N	00	N
45	20240322	131323	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18150	-130	5	-0.71	98727150	5436	61.74	18460	18460	18130	23750	12800	18280	18161.73	0.23	0	-503	18393	18336	18273	18216	18153	18365	18245	59	5470	500	11330	10	1	11855168	2152	9.13	1.01	12	0.05	1989.00	17966.00	74100	20230803	-75.51	17990	20240314	0.89	21800	-16.74	20240111	17990	0.89	20240314	74100	-75.51	20230803	17990	0.89	20240314	0.23	N	462520	500	59 억		27514	N	N	12	N	00	N
46	20240322	121320	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18180	-100	5	-0.55	84077710	4629	52.58	18460	18460	18130	23750	12800	18280	18163.26	0.23	0	-401	18393	18336	18273	18216	18153	18365	18245	59	5470	500	11330	10	1	11855168	2155	9.14	1.01	12	0.04	1989.00	17966.00	74100	20230803	-75.47	17990	20240314	1.06	21800	-16.61	20240111	17990	1.06	20240314	74100	-75.47	20230803	17990	1.06	20240314	0.23	N	462520	500	59 억		27514	N	N	12	N	00	N
47	20240322	111327	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18200	-80	5	-0.44	77211660	4251	48.28	18460	18460	18130	23750	12800	18280	18163.18	0.23	0	-338	18393	18336	18273	18216	18153	18365	18245	59	5470	500	11330	10	1	11855168	2158	9.15	1.01	12	0.04	1989.00	17966.00	74100	20230803	-75.44	17990	20240314	1.17	21800	-16.51	20240111	17990	1.17	20240314	74100	-75.44	20230803	17990	1.17	20240314	0.23	N	462520	500	59 억		27514	N	N	12	N	00	N
48	20240322	101319	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18130	-150	5	-0.82	60703090	3343	37.97	18460	18460	18130	23750	12800	18280	18158.27	0.23	0	83	18393	18336	18273	18216	18153	18365	18245	59	5470	500	11330	10	1	11855168	2149	9.12	1.01	12	0.03	1989.00	17966.00	74100	20230803	-75.53	17990	20240314	0.78	21800	-16.83	20240111	17990	0.78	20240314	74100	-75.53	20230803	17990	0.78	20240314	0.23	N	462520	500	59 억		27514	N	N	12	N	00	N
49	20240322	091319	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18180	-100	5	-0.55	1542550	84	0.95	18460	18460	18180	23750	12800	18280	18363.69	0.23	0	-28	18393	18336	18273	18216	18153	18365	18245	59	5470	500	11330	10	1	11855168	2155	9.14	1.01	12	0.00	1989.00	17966.00	74100	20230803	-75.47	17990	20240314	1.06	21800	-16.61	20240111	17990	1.06	20240314	74100	-75.47	20230803	17990	1.06	20240314	0.23	N	462520	500	59 억		27514	N	N	12	N	00	N
50	20240321	161321	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18280	70	2	0.38	160664880	8804	56.87	18210	18330	18210	23650	12750	18210	18249.08	0.24	0	-489	18530	18370	18220	18060	17910	18450	18140	59	5440	500	11290	10	1	11855168	2167	9.19	1.02	12	0.07	1989.00	17966.00	74100	20230803	-75.33	17990	20240314	1.61	21800	-16.15	20240111	17990	1.61	20240314	74100	-75.33	20230803	17990	1.61	20240314	0.22	N	462520	500	59 억		27872	N	N	12	N	00	N
51	20240321	151318	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18220	10	2	0.05	153790810	8427	54.43	18210	18330	18210	23650	12750	18210	18249.77	0.24	0	-463	18530	18370	18220	18060	17910	18450	18140	59	5440	500	11290	10	1	11855168	2160	9.16	1.01	12	0.07	1989.00	17966.00	74100	20230803	-75.41	17990	20240314	1.28	21800	-16.42	20240111	17990	1.28	20240314	74100	-75.41	20230803	17990	1.28	20240314	0.22	N	462520	500	59 억		27872	N	N	3	N	00	N
52	20240321	141316	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18240	30	2	0.16	115860420	6347	41.00	18210	18330	18210	23650	12750	18210	18254.36	0.24	0	-326	18530	18370	18220	18060	17910	18450	18140	59	5440	500	11290	10	1	11855168	2162	9.17	1.02	12	0.05	1989.00	17966.00	74100	20230803	-75.38	17990	20240314	1.39	21800	-16.33	20240111	17990	1.39	20240314	74100	-75.38	20230803	17990	1.39	20240314	0.22	N	462520	500	59 억		27872	N	N	3	N	00	N
53	20240321	131305	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18270	60	2	0.33	99978070	5477	35.38	18210	18330	18210	23650	12750	18210	18254.17	0.24	0	-272	18530	18370	18220	18060	17910	18450	18140	59	5440	500	11290	10	1	11855168	2166	9.19	1.02	12	0.05	1989.00	17966.00	74100	20230803	-75.34	17990	20240314	1.56	21800	-16.19	20240111	17990	1.56	20240314	74100	-75.34	20230803	17990	1.56	20240314	0.22	N	462520	500	59 억		27872	N	N	3	N	00	N
54	20240321	121322	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18230	20	2	0.11	83595230	4579	29.58	18210	18330	18210	23650	12750	18210	18256.22	0.24	0	-206	18530	18370	18220	18060	17910	18450	18140	59	5440	500	11290	10	1	11855168	2161	9.17	1.01	12	0.04	1989.00	17966.00	74100	20230803	-75.40	17990	20240314	1.33	21800	-16.38	20240111	17990	1.33	20240314	74100	-75.40	20230803	17990	1.33	20240314	0.22	N	462520	500	59 억		27872	N	N	3	N	00	N
55	20240321	111317	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18250	40	2	0.22	63089880	3455	22.32	18210	18330	18210	23650	12750	18210	18260.46	0.24	0	-206	18530	18370	18220	18060	17910	18450	18140	59	5440	500	11290	10	1	11855168	2164	9.18	1.02	12	0.03	1989.00	17966.00	74100	20230803	-75.37	17990	20240314	1.45	21800	-16.28	20240111	17990	1.45	20240314	74100	-75.37	20230803	17990	1.45	20240314	0.22	N	462520	500	59 억		27872	N	N	3	N	00	N
56	20240321	101320	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18320	110	2	0.60	51767640	2835	18.31	18210	18330	18210	23650	12750	18210	18260.19	0.24	0	-258	18530	18370	18220	18060	17910	18450	18140	59	5440	500	11290	10	1	11855168	2172	9.21	1.02	12	0.02	1989.00	17966.00	74100	20230803	-75.28	17990	20240314	1.83	21800	-15.96	20240111	17990	1.83	20240314	74100	-75.28	20230803	17990	1.83	20240314	0.22	N	462520	500	59 억		27872	N	N	3	N	00	N
57	20240321	091326	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18270	60	2	0.33	6012970	330	2.13	18210	18270	18210	23650	12750	18210	18221.12	0.24	0	100	18530	18370	18220	18060	17910	18450	18140	59	5440	500	11290	10	1	11855168	2166	9.19	1.02	12	0.00	1989.00	17966.00	74100	20230803	-75.34	17990	20240314	1.56	21800	-16.19	20240111	17990	1.56	20240314	74100	-75.34	20230803	17990	1.56	20240314	0.22	N	462520	500	59 억		27872	N	N	3	N	00	N
58	20240320	161300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18210	70	2	0.39	282599910	15482	196.77	18070	18380	18070	23550	12700	18140	18253.59	0.20	0	3469	18226	18182	18116	18072	18006	18205	18095	59	5410	500	11240	10	1	11855168	2159	9.16	1.01	12	0.13	1989.00	17966.00	74100	20230803	-75.43	17990	20240314	1.22	21800	-16.47	20240111	17990	1.22	20240314	74100	-75.43	20230803	17990	1.22	20240314	0.22	N	462520	500	59 억		24126	N	N	3	N	00	N
59	20240320	151309	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18260	120	2	0.66	272346140	14919	189.62	18070	18380	18070	23550	12700	18140	18254.99	0.20	0	3447	18226	18182	18116	18072	18006	18205	18095	59	5410	500	11240	10	1	11855168	2165	9.18	1.02	12	0.13	1989.00	17966.00	74100	20230803	-75.36	17990	20240314	1.50	21800	-16.24	20240111	17990	1.50	20240314	74100	-75.36	20230803	17990	1.50	20240314	0.22	N	462520	500	59 억		24126	N	N	5	N	00	N
60	20240320	141314	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18260	120	2	0.66	243657390	13348	169.65	18070	18380	18070	23550	12700	18140	18254.22	0.20	0	3265	18226	18182	18116	18072	18006	18205	18095	59	5410	500	11240	10	1	11855168	2165	9.18	1.02	12	0.11	1989.00	17966.00	74100	20230803	-75.36	17990	20240314	1.50	21800	-16.24	20240111	17990	1.50	20240314	74100	-75.36	20230803	17990	1.50	20240314	0.22	N	462520	500	59 억		24126	N	N	5	N	00	N
61	20240320	131315	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18230	90	2	0.50	213382800	11689	148.56	18070	18380	18070	23550	12700	18140	18255.01	0.20	0	2616	18226	18182	18116	18072	18006	18205	18095	59	5410	500	11240	10	1	11855168	2161	9.17	1.01	12	0.10	1989.00	17966.00	74100	20230803	-75.40	17990	20240314	1.33	21800	-16.38	20240111	17990	1.33	20240314	74100	-75.40	20230803	17990	1.33	20240314	0.22	N	462520	500	59 억		24126	N	N	5	N	00	N
62	20240320	121306	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18220	80	2	0.44	184925630	10132	128.77	18070	18380	18070	23550	12700	18140	18251.64	0.20	0	2679	18226	18182	18116	18072	18006	18205	18095	59	5410	500	11240	10	1	11855168	2160	9.16	1.01	12	0.09	1989.00	17966.00	74100	20230803	-75.41	17990	20240314	1.28	21800	-16.42	20240111	17990	1.28	20240314	74100	-75.41	20230803	17990	1.28	20240314	0.22	N	462520	500	59 억		24126	N	N	5	N	00	N
63	20240320	111309	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18240	100	2	0.55	157509140	8628	109.66	18070	18380	18070	23550	12700	18140	18255.58	0.20	0	2582	18226	18182	18116	18072	18006	18205	18095	59	5410	500	11240	10	1	11855168	2162	9.17	1.02	12	0.07	1989.00	17966.00	74100	20230803	-75.38	17990	20240314	1.39	21800	-16.33	20240111	17990	1.39	20240314	74100	-75.38	20230803	17990	1.39	20240314	0.22	N	462520	500	59 억		24126	N	N	5	N	00	N
64	20240320	101300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18380	240	2	1.32	117175980	6421	81.61	18070	18380	18070	23550	12700	18140	18248.87	0.20	0	3303	18226	18182	18116	18072	18006	18205	18095	59	5410	500	11240	10	1	11855168	2179	9.24	1.02	12	0.05	1989.00	17966.00	74100	20230803	-75.20	17990	20240314	2.17	21800	-15.69	20240111	17990	2.17	20240314	74100	-75.20	20230803	17990	2.17	20240314	0.22	N	462520	500	59 억		24126	N	N	5	N	00	N
65	20240320	091307	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18190	50	2	0.28	14959080	825	10.49	18070	18200	18070	23550	12700	18140	18132.22	0.20	0	352	18226	18182	18116	18072	18006	18205	18095	59	5410	500	11240	10	1	11855168	2156	9.15	1.01	12	0.01	1989.00	17966.00	74100	20230803	-75.45	17990	20240314	1.11	21800	-16.56	20240111	17990	1.11	20240314	74100	-75.45	20230803	17990	1.11	20240314	0.22	N	462520	500	59 억		24126	N	N	5	N	00	N
66	20240319	161253	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18140	40	2	0.22	140135110	7737	87.24	18070	18160	18050	23500	12670	18100	18112.33	0.21	0	-650	18253	18176	18103	18026	17953	18140	17990	59	5400	500	11220	10	1	11855168	2151	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-75.52	17990	20240314	0.83	21800	-16.79	20240111	17990	0.83	20240314	74100	-75.52	20230803	17990	0.83	20240314	0.22	N	462520	500	59 억		24628	N	N	5	N	00	N
67	20240319	151307	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18140	40	2	0.22	136398650	7531	84.91	18070	18160	18050	23500	12670	18100	18111.63	0.21	0	-632	18253	18176	18103	18026	17953	18140	17990	59	5400	500	11220	10	1	11855168	2151	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-75.52	17990	20240314	0.83	21800	-16.79	20240111	17990	0.83	20240314	74100	-75.52	20230803	17990	0.83	20240314	0.22	N	462520	500	59 억		24628	N	N	0	N	00	N
68	20240319	141305	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18140	40	2	0.22	117010630	6462	72.86	18070	18160	18050	23500	12670	18100	18107.49	0.21	0	-745	18253	18176	18103	18026	17953	18140	17990	59	5400	500	11220	10	1	11855168	2151	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-75.52	17990	20240314	0.83	21800	-16.79	20240111	17990	0.83	20240314	74100	-75.52	20230803	17990	0.83	20240314	0.22	N	462520	500	59 억		24628	N	N	0	N	00	N
69	20240319	131232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18100	0	3	0.00	91514960	5056	57.01	18070	18160	18050	23500	12670	18100	18100.27	0.21	0	-930	18253	18176	18103	18026	17953	18140	17990	59	5400	500	11220	10	1	11855168	2146	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.57	17990	20240314	0.61	21800	-16.97	20240111	17990	0.61	20240314	74100	-75.57	20230803	17990	0.61	20240314	0.22	N	462520	500	59 억		24628	N	N	0	N	00	N
70	20240319	121256	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18090	-10	5	-0.06	62434260	3447	38.87	18070	18160	18050	23500	12670	18100	18112.64	0.21	0	500	18253	18176	18103	18026	17953	18140	17990	59	5400	500	11220	10	1	11855168	2145	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-75.59	17990	20240314	0.56	21800	-17.02	20240111	17990	0.56	20240314	74100	-75.59	20230803	17990	0.56	20240314	0.22	N	462520	500	59 억		24628	N	N	0	N	00	N
71	20240319	111304	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18130	30	2	0.17	52349130	2890	32.59	18070	18160	18050	23500	12670	18100	18113.89	0.21	0	515	18253	18176	18103	18026	17953	18140	17990	59	5400	500	11220	10	1	11855168	2149	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.53	17990	20240314	0.78	21800	-16.83	20240111	17990	0.78	20240314	74100	-75.53	20230803	17990	0.78	20240314	0.22	N	462520	500	59 억		24628	N	N	0	N	00	N
72	20240319	101305	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18150	50	2	0.28	43027990	2376	26.79	18070	18160	18050	23500	12670	18100	18109.42	0.21	0	550	18253	18176	18103	18026	17953	18140	17990	59	5400	500	11220	10	1	11855168	2152	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.51	17990	20240314	0.89	21800	-16.74	20240111	17990	0.89	20240314	74100	-75.51	20230803	17990	0.89	20240314	0.22	N	462520	500	59 억		24628	N	N	0	N	00	N
73	20240319	091305	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18050	-50	5	-0.28	12374650	685	7.72	18070	18090	18050	23500	12670	18100	18065.18	0.21	0	-38	18253	18176	18103	18026	17953	18140	17990	59	5400	500	11220	10	1	11855168	2140	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-75.64	17990	20240314	0.33	21800	-17.20	20240111	17990	0.33	20240314	74100	-75.64	20230803	17990	0.33	20240314	0.22	N	462520	500	59 억		24628	N	N	0	N	00	N
74	20240318	161256	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18100	-20	5	-0.11	159027940	8800	135.55	18120	18180	18030	23550	12690	18120	18070.81	0.22	0	-1333	18260	18190	18110	18040	17960	18150	18000	59	5430	500	11230	10	1	11855168	2146	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-75.57	17990	20240314	0.61	21800	-16.97	20240111	17990	0.61	20240314	74100	-75.57	20230803	17990	0.61	20240314	0.22	N	462520	500	59 억		25878	N	N	0	N	00	N
75	20240318	151247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18050	-70	5	-0.39	154577510	8554	131.76	18120	18180	18030	23550	12690	18120	18070.79	0.22	0	-1313	18260	18190	18110	18040	17960	18150	18000	59	5430	500	11230	10	1	11855168	2140	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-75.64	17990	20240314	0.33	21800	-17.20	20240111	17990	0.33	20240314	74100	-75.64	20230803	17990	0.33	20240314	0.22	N	462520	500	59 억		25878	N	N	0	N	00	N
76	20240318	141254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18100	-20	5	-0.11	136858770	7574	116.67	18120	18180	18030	23550	12690	18120	18069.55	0.22	0	-1219	18260	18190	18110	18040	17960	18150	18000	59	5430	500	11230	10	1	11855168	2146	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-75.57	17990	20240314	0.61	21800	-16.97	20240111	17990	0.61	20240314	74100	-75.57	20230803	17990	0.61	20240314	0.22	N	462520	500	59 억		25878	N	N	0	N	00	N
77	20240318	131254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18050	-70	5	-0.39	106127720	5871	90.43	18120	18180	18030	23550	12690	18120	18076.60	0.22	0	-1114	18260	18190	18110	18040	17960	18150	18000	59	5430	500	11230	10	1	11855168	2140	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-75.64	17990	20240314	0.33	21800	-17.20	20240111	17990	0.33	20240314	74100	-75.64	20230803	17990	0.33	20240314	0.22	N	462520	500	59 억		25878	N	N	0	N	00	N
78	20240318	121248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18110	-10	5	-0.06	100819290	5577	85.91	18120	18180	18030	23550	12690	18120	18077.69	0.22	0	-1076	18260	18190	18110	18040	17960	18150	18000	59	5430	500	11230	10	1	11855168	2147	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-75.56	17990	20240314	0.67	21800	-16.93	20240111	17990	0.67	20240314	74100	-75.56	20230803	17990	0.67	20240314	0.22	N	462520	500	59 억		25878	N	N	0	N	00	N
79	20240318	111258	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18050	-70	5	-0.39	54959570	3040	46.83	18120	18180	18030	23550	12690	18120	18078.81	0.22	0	-350	18260	18190	18110	18040	17960	18150	18000	59	5430	500	11230	10	1	11855168	2140	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-75.64	17990	20240314	0.33	21800	-17.20	20240111	17990	0.33	20240314	74100	-75.64	20230803	17990	0.33	20240314	0.22	N	462520	500	59 억		25878	N	N	0	N	00	N
80	20240318	101255	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18060	-60	5	-0.33	30714680	1697	26.14	18120	18180	18030	23550	12690	18120	18099.40	0.22	0	-320	18260	18190	18110	18040	17960	18150	18000	59	5430	500	11230	10	1	11855168	2141	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-75.63	17990	20240314	0.39	21800	-17.16	20240111	17990	0.39	20240314	74100	-75.63	20230803	17990	0.39	20240314	0.22	N	462520	500	59 억		25878	N	N	0	N	00	N
81	20240318	091255	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18100	-20	5	-0.11	5277190	292	4.50	18120	18120	18030	23550	12690	18120	18072.57	0.22	0	-60	18260	18190	18110	18040	17960	18150	18000	59	5430	500	11230	10	1	11855168	2146	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-75.57	17990	20240314	0.61	21800	-16.97	20240111	17990	0.61	20240314	74100	-75.57	20230803	17990	0.61	20240314	0.22	N	462520	500	59 억		25878	N	N	0	N	00	N
82	20240315	161238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18120	-30	5	-0.17	103948950	5750	38.59	18150	18180	18030	23550	12710	18150	18078.08	0.23	0	-1298	18296	18222	18106	18032	17916	18260	18070	59	5400	500	11250	10	1	11855168	2148	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-75.55	17990	20240314	0.72	21800	-16.88	20240111	17990	0.72	20240314	74100	-75.55	20230803	17990	0.72	20240314	0.22	N	462520	500	59 억		27172	N	N	18	N	00	N
83	20240315	151159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18050	-100	5	-0.55	93804780	5190	34.83	18150	18180	18030	23550	12710	18150	18074.14	0.23	0	-1227	18296	18222	18106	18032	17916	18260	18070	59	5400	500	11250	10	1	11855168	2140	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.64	17990	20240314	0.33	21800	-17.20	20240111	17990	0.33	20240314	74100	-75.64	20230803	17990	0.33	20240314	0.22	N	462520	500	59 억		27172	N	N	18	N	00	N
84	20240315	141133	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18040	-110	5	-0.61	81243820	4494	30.16	18150	18180	18030	23550	12710	18150	18078.29	0.23	0	-1110	18296	18222	18106	18032	17916	18260	18070	59	5400	500	11250	10	1	11855168	2139	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.65	17990	20240314	0.28	21800	-17.25	20240111	17990	0.28	20240314	74100	-75.65	20230803	17990	0.28	20240314	0.22	N	462520	500	59 억		27172	N	N	18	N	00	N
85	20240315	131239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18050	-100	5	-0.55	62462040	3453	23.18	18150	18180	18050	23550	12710	18150	18089.21	0.23	0	-522	18296	18222	18106	18032	17916	18260	18070	59	5400	500	11250	10	1	11855168	2140	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-75.64	17990	20240314	0.33	21800	-17.20	20240111	17990	0.33	20240314	74100	-75.64	20230803	17990	0.33	20240314	0.22	N	462520	500	59 억		27172	N	N	18	N	00	N
86	20240315	121241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18090	-60	5	-0.33	36174160	1998	13.41	18150	18180	18050	23550	12710	18150	18105.19	0.23	0	-413	18296	18222	18106	18032	17916	18260	18070	59	5400	500	11250	10	1	11855168	2145	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.59	17990	20240314	0.56	21800	-17.02	20240111	17990	0.56	20240314	74100	-75.59	20230803	17990	0.56	20240314	0.22	N	462520	500	59 억		27172	N	N	18	N	00	N
87	20240315	111238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18130	-20	5	-0.11	29283270	1617	10.85	18150	18180	18050	23550	12710	18150	18109.63	0.23	0	-376	18296	18222	18106	18032	17916	18260	18070	59	5400	500	11250	10	1	11855168	2149	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-75.53	17990	20240314	0.78	21800	-16.83	20240111	17990	0.78	20240314	74100	-75.53	20230803	17990	0.78	20240314	0.22	N	462520	500	59 억		27172	N	N	18	N	00	N
88	20240315	101244	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18120	-30	5	-0.17	13287570	733	4.92	18150	18180	18050	23550	12710	18150	18127.65	0.23	0	-375	18296	18222	18106	18032	17916	18260	18070	59	5400	500	11250	10	1	11855168	2148	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-75.55	17990	20240314	0.72	21800	-16.88	20240111	17990	0.72	20240314	74100	-75.55	20230803	17990	0.72	20240314	0.22	N	462520	500	59 억		27172	N	N	18	N	00	N
89	20240315	091250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18080	-70	5	-0.39	8957780	494	3.32	18150	18180	18050	23550	12710	18150	18133.16	0.23	0	-316	18296	18222	18106	18032	17916	18260	18070	59	5400	500	11250	10	1	11855168	2143	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-75.60	17990	20240314	0.50	21800	-17.06	20240111	17990	0.50	20240314	74100	-75.60	20230803	17990	0.50	20240314	0.22	N	462520	500	59 억		27172	N	N	18	N	00	N
90	20240314	161227	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18150	40	2	0.22	268988430	14894	137.27	18110	18180	17990	23500	12680	18110	18060.19	0.21	0	2655	18403	18256	18153	18006	17903	18205	17955	59	5390	500	11220	10	1	11855168	2152	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-75.51	17990	20240314	0.89	21800	-16.74	20240111	17990	0.89	20240314	74100	-75.51	20230803	17990	0.89	20240314	0.21	N	462520	500	59 억		24817	N	N	18	N	00	N
91	20240314	151233	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18050	-60	5	-0.33	214534050	11892	109.60	18110	18180	17990	23500	12680	18110	18040.20	0.21	0	276	18403	18256	18153	18006	17903	18205	17955	59	5390	500	11220	10	1	11855168	2140	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-75.64	17990	20240314	0.33	21800	-17.20	20240111	17990	0.33	20240314	74100	-75.64	20230803	17990	0.33	20240314	0.21	N	462520	500	59 억		24817	N	N	6	N	00	N
92	20240314	141232	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18040	-70	5	-0.39	205055080	11367	104.76	18110	18180	17990	23500	12680	18110	18039.51	0.21	0	195	18403	18256	18153	18006	17903	18205	17955	59	5390	500	11220	10	1	11855168	2139	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-75.65	17990	20240314	0.28	21800	-17.25	20240111	17990	0.28	20240314	74100	-75.65	20230803	17990	0.28	20240314	0.21	N	462520	500	59 억		24817	N	N	6	N	00	N
93	20240314	131229	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18040	-70	5	-0.39	193243250	10713	98.74	18110	18180	17990	23500	12680	18110	18038.20	0.21	0	216	18403	18256	18153	18006	17903	18205	17955	59	5390	500	11220	10	1	11855168	2139	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-75.65	17990	20240314	0.28	21800	-17.25	20240111	17990	0.28	20240314	74100	-75.65	20230803	17990	0.28	20240314	0.21	N	462520	500	59 억		24817	N	N	6	N	00	N
94	20240314	121231	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18060	-50	5	-0.28	181262340	10049	92.62	18110	18180	17990	23500	12680	18110	18037.85	0.21	0	214	18403	18256	18153	18006	17903	18205	17955	59	5390	500	11220	10	1	11855168	2141	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-75.63	17990	20240314	0.39	21800	-17.16	20240111	17990	0.39	20240314	74100	-75.63	20230803	17990	0.39	20240314	0.21	N	462520	500	59 억		24817	N	N	6	N	00	N
95	20240314	111231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18020	-90	5	-0.50	90305680	4997	46.06	18110	18180	18020	23500	12680	18110	18071.98	0.21	0	25	18403	18256	18153	18006	17903	18205	17955	59	5390	500	11220	10	1	11855168	2136	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.68	18000	20240307	0.11	21800	-17.34	20240111	18000	0.11	20240307	74100	-75.68	20230803	18000	0.11	20240307	0.21	N	462520	500	59 억		24817	N	N	6	N	00	N
96	20240314	101242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18080	-30	5	-0.17	50306350	2783	25.65	18110	18180	18030	23500	12680	18110	18076.30	0.21	0	42	18403	18256	18153	18006	17903	18205	17955	59	5390	500	11220	10	1	11855168	2143	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.60	18000	20240307	0.44	21800	-17.06	20240111	18000	0.44	20240307	74100	-75.60	20230803	18000	0.44	20240307	0.21	N	462520	500	59 억		24817	N	N	6	N	00	N
97	20240314	091237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18080	-30	5	-0.17	4935710	272	2.51	18110	18180	18080	23500	12680	18110	18145.99	0.21	0	-28	18403	18256	18153	18006	17903	18205	17955	59	5390	500	11220	10	1	11855168	2143	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-75.60	18000	20240307	0.44	21800	-17.06	20240111	18000	0.44	20240307	74100	-75.60	20230803	18000	0.44	20240307	0.21	N	462520	500	59 억		24817	N	N	6	N	00	N
98	20240313	161214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18110	60	2	0.33	196211430	10829	196.00	18150	18300	18050	23450	12640	18050	18119.07	0.19	0	2025	18143	18096	18053	18006	17963	18075	17985	59	5400	500	11190	10	1	11855168	2147	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-75.56	18000	20240307	0.61	21800	-16.93	20240111	18000	0.61	20240307	74100	-75.56	20230803	18000	0.61	20240307	0.21	N	462520	500	59 억		22244	N	N	6	N	00	N
99	20240313	151221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18060	10	2	0.06	195180770	10772	194.97	18150	18300	18050	23450	12640	18050	18119.27	0.19	0	2012	18143	18096	18053	18006	17963	18075	17985	59	5400	500	11190	10	1	11855168	2141	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-75.63	18000	20240307	0.33	21800	-17.16	20240111	18000	0.33	20240307	74100	-75.63	20230803	18000	0.33	20240307	0.21	N	462520	500	59 억		22244	N	N	3	N	00	N
100	20240313	141219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18070	20	2	0.11	152146340	8390	151.86	18150	18300	18060	23450	12640	18050	18134.25	0.19	0	1626	18143	18096	18053	18006	17963	18075	17985	59	5400	500	11190	10	1	11855168	2142	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-75.61	18000	20240307	0.39	21800	-17.11	20240111	18000	0.39	20240307	74100	-75.61	20230803	18000	0.39	20240307	0.21	N	462520	500	59 억		22244	N	N	3	N	00	N
101	20240313	131229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18150	100	2	0.55	113877100	6273	113.54	18150	18300	18070	23450	12640	18050	18153.53	0.19	0	2262	18143	18096	18053	18006	17963	18075	17985	59	5400	500	11190	10	1	11855168	2152	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-75.51	18000	20240307	0.83	21800	-16.74	20240111	18000	0.83	20240307	74100	-75.51	20230803	18000	0.83	20240307	0.21	N	462520	500	59 억		22244	N	N	3	N	00	N
102	20240313	121222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18150	100	2	0.55	104038260	5730	103.71	18150	18300	18070	23450	12640	18050	18156.76	0.19	0	2507	18143	18096	18053	18006	17963	18075	17985	59	5400	500	11190	10	1	11855168	2152	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-75.51	18000	20240307	0.83	21800	-16.74	20240111	18000	0.83	20240307	74100	-75.51	20230803	18000	0.83	20240307	0.21	N	462520	500	59 억		22244	N	N	3	N	00	N
103	20240313	111217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18100	50	2	0.28	99785390	5495	99.46	18150	18300	18070	23450	12640	18050	18159.31	0.19	0	2507	18143	18096	18053	18006	17963	18075	17985	59	5400	500	11190	10	1	11855168	2146	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-75.57	18000	20240307	0.56	21800	-16.97	20240111	18000	0.56	20240307	74100	-75.57	20230803	18000	0.56	20240307	0.21	N	462520	500	59 억		22244	N	N	3	N	00	N
104	20240313	101215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18180	130	2	0.72	45613650	2515	45.52	18150	18190	18100	23450	12640	18050	18136.64	0.19	0	885	18143	18096	18053	18006	17963	18075	17985	59	5400	500	11190	10	1	11855168	2155	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.47	18000	20240307	1.00	21800	-16.61	20240111	18000	1.00	20240307	74100	-75.47	20230803	18000	1.00	20240307	0.21	N	462520	500	59 억		22244	N	N	3	N	00	N
105	20240313	091226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18130	80	2	0.44	11878870	655	11.86	18150	18150	18110	23450	12640	18050	18135.68	0.19	0	94	18143	18096	18053	18006	17963	18075	17985	59	5400	500	11190	10	1	11855168	2149	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-75.53	18000	20240307	0.72	21800	-16.83	20240111	18000	0.72	20240307	74100	-75.53	20230803	18000	0.72	20240307	0.21	N	462520	500	59 억		22244	N	N	3	N	00	N
106	20240312	161205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18050	30	2	0.17	99684140	5525	84.60	18100	18100	18010	23400	12620	18020	18042.38	0.18	0	802	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2140	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-75.64	18000	20240307	0.28	21800	-17.20	20240111	18000	0.28	20240307	74100	-75.64	20230803	18000	0.28	20240307	0.21	N	462520	500	59 억		21440	N	N	3	N	00	N
107	20240312	151203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18070	50	2	0.28	91844700	5091	77.95	18100	18100	18010	23400	12620	18020	18040.60	0.18	0	677	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2142	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.61	18000	20240307	0.39	21800	-17.11	20240111	18000	0.39	20240307	74100	-75.61	20230803	18000	0.39	20240307	0.21	N	462520	500	59 억		21440	N	N	21	N	00	N
108	20240312	141153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18020	0	3	0.00	79373420	4400	67.37	18100	18100	18010	23400	12620	18020	18039.41	0.18	0	786	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2136	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.68	18000	20240307	0.11	21800	-17.34	20240111	18000	0.11	20240307	74100	-75.68	20230803	18000	0.11	20240307	0.21	N	462520	500	59 억		21440	N	N	21	N	00	N
109	20240312	131109	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18030	10	2	0.06	62548290	3467	53.09	18100	18100	18010	23400	12620	18020	18041.04	0.18	0	786	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2137	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-75.67	18000	20240307	0.17	21800	-17.29	20240111	18000	0.17	20240307	74100	-75.67	20230803	18000	0.17	20240307	0.21	N	462520	500	59 억		21440	N	N	21	N	00	N
110	20240312	121208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18020	0	3	0.00	57016470	3160	48.38	18100	18100	18010	23400	12620	18020	18043.19	0.18	0	782	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2136	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-75.68	18000	20240307	0.11	21800	-17.34	20240111	18000	0.11	20240307	74100	-75.68	20230803	18000	0.11	20240307	0.21	N	462520	500	59 억		21440	N	N	21	N	00	N
111	20240312	111204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18020	0	3	0.00	31191930	1729	26.47	18100	18100	18010	23400	12620	18020	18040.45	0.18	0	37	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2136	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-75.68	18000	20240307	0.11	21800	-17.34	20240111	18000	0.11	20240307	74100	-75.68	20230803	18000	0.11	20240307	0.21	N	462520	500	59 억		21440	N	N	21	N	00	N
112	20240312	101206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18070	50	2	0.28	15583790	863	13.21	18100	18100	18030	23400	12620	18020	18057.69	0.18	0	-71	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2142	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-75.61	18000	20240307	0.39	21800	-17.11	20240111	18000	0.39	20240307	74100	-75.61	20230803	18000	0.39	20240307	0.21	N	462520	500	59 억		21440	N	N	21	N	00	N
113	20240312	091203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18090	70	2	0.39	2676440	148	2.27	18100	18100	18050	23400	12620	18020	18084.05	0.18	0	-21	18220	18120	18060	17960	17900	18090	17930	59	5380	500	11170	10	1	11855168	2145	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-75.59	18000	20240307	0.50	21800	-17.02	20240111	18000	0.50	20240307	74100	-75.59	20230803	18000	0.50	20240307	0.21	N	462520	500	59 억		21440	N	N	21	N	00	N
114	20240311	161159	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18020	-80	5	-0.44	113877340	6312	129.82	18070	18160	18000	23500	12670	18100	18041.40	0.18	0	385	18240	18170	18090	18020	17940	18130	17980	59	5400	500	11220	10	1	11855168	2136	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-75.68	18000	20240311	0.11	21800	-17.34	20240111	18000	0.11	20240311	74100	-75.68	20230803	18000	0.11	20240311	0.21	N	462520	500	59 억		21055	N	N	21	N	00	N
115	20240311	151156	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18050	-50	5	-0.28	103419090	5732	117.89	18070	18160	18000	23500	12670	18100	18042.41	0.18	0	195	18240	18170	18090	18020	17940	18130	17980	59	5400	500	11220	10	1	11855168	2140	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-75.64	18000	20240311	0.28	21800	-17.20	20240111	18000	0.28	20240311	74100	-75.64	20230803	18000	0.28	20240311	0.21	N	462520	500	59 억		21055	N	N	13	N	00	N
116	20240311	141155	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18030	-70	5	-0.39	85128650	4719	97.06	18070	18160	18000	23500	12670	18100	18039.55	0.18	0	150	18240	18170	18090	18020	17940	18130	17980	59	5400	500	11220	10	1	11855168	2137	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.67	18000	20240311	0.17	21800	-17.29	20240111	18000	0.17	20240311	74100	-75.67	20230803	18000	0.17	20240311	0.21	N	462520	500	59 억		21055	N	N	13	N	00	N
117	20240311	131155	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18020	-80	5	-0.44	74619810	4136	85.07	18070	18160	18000	23500	12670	18100	18041.54	0.18	0	105	18240	18170	18090	18020	17940	18130	17980	59	5400	500	11220	10	1	11855168	2136	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-75.68	18000	20240311	0.11	21800	-17.34	20240111	18000	0.11	20240311	74100	-75.68	20230803	18000	0.11	20240311	0.21	N	462520	500	59 억		21055	N	N	13	N	00	N
118	20240311	121158	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18050	-50	5	-0.28	45346860	2511	51.65	18070	18160	18000	23500	12670	18100	18059.28	0.18	0	19	18240	18170	18090	18020	17940	18130	17980	59	5400	500	11220	10	1	11855168	2140	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.64	18000	20240311	0.28	21800	-17.20	20240111	18000	0.28	20240311	74100	-75.64	20230803	18000	0.28	20240311	0.21	N	462520	500	59 억		21055	N	N	13	N	00	N
119	20240311	111151	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18060	-40	5	-0.22	35745800	1979	40.70	18070	18160	18000	23500	12670	18100	18062.56	0.18	0	-93	18240	18170	18090	18020	17940	18130	17980	59	5400	500	11220	10	1	11855168	2141	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.63	18000	20240311	0.33	21800	-17.16	20240111	18000	0.33	20240311	74100	-75.63	20230803	18000	0.33	20240311	0.21	N	462520	500	59 억		21055	N	N	13	N	00	N
120	20240311	101141	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18120	20	2	0.11	32399860	1794	36.90	18070	18160	18000	23500	12670	18100	18060.12	0.18	0	-115	18240	18170	18090	18020	17940	18130	17980	59	5400	500	11220	10	1	11855168	2148	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.55	18000	20240311	0.67	21800	-16.88	20240111	18000	0.67	20240311	74100	-75.55	20230803	18000	0.67	20240311	0.21	N	462520	500	59 억		21055	N	N	13	N	00	N
121	20240311	091145	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18150	50	2	0.28	10574510	585	12.03	18070	18160	18000	23500	12670	18100	18076.09	0.18	0	-165	18240	18170	18090	18020	17940	18130	17980	59	5400	500	11220	10	1	11855168	2152	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-75.51	18000	20240311	0.83	21800	-16.74	20240111	18000	0.83	20240311	74100	-75.51	20230803	18000	0.83	20240311	0.21	N	462520	500	59 억		21055	N	N	13	N	00	N
122	20240308	161152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18100	90	2	0.50	87588810	4848	51.54	18150	18160	18010	23400	12610	18010	18067.00	0.18	0	-46	18310	18160	18080	17930	17850	18120	17890	59	5390	500	11160	10	1	11855168	2146	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.57	18000	20240307	0.56	21800	-16.97	20240111	18000	0.56	20240307	74100	-75.57	20230803	18000	0.56	20240307	0.20	N	462520	500	59 억		20954	N	N	13	N	00	N
123	20240308	151150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18050	40	2	0.22	60769570	3361	35.73	18150	18160	18010	23400	12610	18010	18080.80	0.18	0	-52	18310	18160	18080	17930	17850	18120	17890	59	5390	500	11160	10	1	11855168	2140	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-75.64	18000	20240307	0.28	21800	-17.20	20240111	18000	0.28	20240307	74100	-75.64	20230803	18000	0.28	20240307	0.20	N	462520	500	59 억		20954	N	N	10	N	00	N
124	20240308	141142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18060	50	2	0.28	53797250	2975	31.63	18150	18160	18010	23400	12610	18010	18083.11	0.18	0	-57	18310	18160	18080	17930	17850	18120	17890	59	5390	500	11160	10	1	11855168	2141	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-75.63	18000	20240307	0.33	21800	-17.16	20240111	18000	0.33	20240307	74100	-75.63	20230803	18000	0.33	20240307	0.20	N	462520	500	59 억		20954	N	N	10	N	00	N
125	20240308	131136	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18080	70	2	0.39	49714090	2749	29.22	18150	18160	18010	23400	12610	18010	18084.43	0.18	0	-13	18310	18160	18080	17930	17850	18120	17890	59	5390	500	11160	10	1	11855168	2143	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.60	18000	20240307	0.44	21800	-17.06	20240111	18000	0.44	20240307	74100	-75.60	20230803	18000	0.44	20240307	0.20	N	462520	500	59 억		20954	N	N	10	N	00	N
126	20240308	121142	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18090	80	2	0.44	44397860	2455	26.10	18150	18160	18010	23400	12610	18010	18084.67	0.18	0	13	18310	18160	18080	17930	17850	18120	17890	59	5390	500	11160	10	1	11855168	2145	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.59	18000	20240307	0.50	21800	-17.02	20240111	18000	0.50	20240307	74100	-75.59	20230803	18000	0.50	20240307	0.20	N	462520	500	59 억		20954	N	N	10	N	00	N
127	20240308	111144	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18110	100	2	0.56	40532240	2241	23.82	18150	18160	18010	23400	12610	18010	18086.68	0.18	0	60	18310	18160	18080	17930	17850	18120	17890	59	5390	500	11160	10	1	11855168	2147	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.56	18000	20240307	0.61	21800	-16.93	20240111	18000	0.61	20240307	74100	-75.56	20230803	18000	0.61	20240307	0.20	N	462520	500	59 억		20954	N	N	10	N	00	N
128	20240308	101139	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18120	110	2	0.61	26558130	1468	15.61	18150	18160	18010	23400	12610	18010	18091.37	0.18	0	149	18310	18160	18080	17930	17850	18120	17890	59	5390	500	11160	10	1	11855168	2148	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-75.55	18000	20240307	0.67	21800	-16.88	20240111	18000	0.67	20240307	74100	-75.55	20230803	18000	0.67	20240307	0.20	N	462520	500	59 억		20954	N	N	10	N	00	N
129	20240308	091137	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18050	40	2	0.22	6155500	340	3.61	18150	18160	18050	23400	12610	18010	18104.41	0.18	0	-82	18310	18160	18080	17930	17850	18120	17890	59	5390	500	11160	10	1	11855168	2140	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-75.64	18000	20240307	0.28	21800	-17.20	20240111	18000	0.28	20240307	74100	-75.64	20230803	18000	0.28	20240307	0.20	N	462520	500	59 억		20954	N	N	10	N	00	N
130	20240307	161138	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18010	-170	5	-0.94	166764100	9231	118.88	18230	18230	18000	23600	12730	18180	18065.66	0.20	0	-2391	18300	18240	18180	18120	18060	18210	18090	59	5420	500	11270	10	1	11855168	2135	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-75.70	18000	20240307	0.06	21800	-17.39	20240111	18000	0.06	20240307	74100	-75.70	20230803	18000	0.06	20240307	0.20	N	462520	500	59 억		23289	N	N	10	N	00	N
131	20240307	151119	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18070	-110	5	-0.61	164476020	9104	117.24	18230	18230	18000	23600	12730	18180	18066.35	0.20	0	-2389	18300	18240	18180	18120	18060	18210	18090	59	5420	500	11270	10	1	11855168	2142	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-75.61	18000	20240307	0.39	21800	-17.11	20240111	18000	0.39	20240307	74100	-75.61	20230803	18000	0.39	20240307	0.20	N	462520	500	59 억		23289	N	N	51	N	00	N
132	20240307	141110	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18020	-160	5	-0.88	103884560	5747	74.01	18230	18230	18010	23600	12730	18180	18076.31	0.20	0	-1912	18300	18240	18180	18120	18060	18210	18090	59	5420	500	11270	10	1	11855168	2136	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-75.68	18010	20240307	0.06	21800	-17.34	20240111	18010	0.06	20240307	74100	-75.68	20230803	18010	0.06	20240307	0.20	N	462520	500	59 억		23289	N	N	51	N	00	N
133	20240307	131127	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18050	-130	5	-0.72	85174790	4709	60.64	18230	18230	18020	23600	12730	18180	18087.66	0.20	0	-1768	18300	18240	18180	18120	18060	18210	18090	59	5420	500	11270	10	1	11855168	2140	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.64	18020	20240307	0.17	21800	-17.20	20240111	18020	0.17	20240307	74100	-75.64	20230803	18020	0.17	20240307	0.20	N	462520	500	59 억		23289	N	N	51	N	00	N
134	20240307	121132	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18080	-100	5	-0.55	53416790	2949	37.98	18230	18230	18070	23600	12730	18180	18113.53	0.20	0	-655	18300	18240	18180	18120	18060	18210	18090	59	5420	500	11270	10	1	11855168	2143	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.60	18070	20240307	0.06	21800	-17.06	20240111	18070	0.06	20240307	74100	-75.60	20230803	18070	0.06	20240307	0.20	N	462520	500	59 억		23289	N	N	51	N	00	N
135	20240307	111140	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18110	-70	5	-0.39	37425240	2065	26.59	18230	18230	18100	23600	12730	18180	18123.60	0.20	0	-232	18300	18240	18180	18120	18060	18210	18090	59	5420	500	11270	10	1	11855168	2147	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.56	18100	20240307	0.06	21800	-16.93	20240111	18100	0.06	20240307	74100	-75.56	20230803	18100	0.06	20240307	0.20	N	462520	500	59 억		23289	N	N	51	N	00	N
136	20240307	101131	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18120	-60	5	-0.33	16935180	934	12.03	18230	18230	18110	23600	12730	18180	18131.88	0.20	0	-86	18300	18240	18180	18120	18060	18210	18090	59	5420	500	11270	10	1	11855168	2148	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-75.55	18110	20240307	0.06	21800	-16.88	20240111	18110	0.06	20240307	74100	-75.55	20230803	18110	0.06	20240307	0.20	N	462520	500	59 억		23289	N	N	51	N	00	N
137	20240307	091132	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18230	50	2	0.28	1526580	84	1.08	18230	18230	18120	23600	12730	18180	18173.57	0.20	0	-4	18300	18240	18180	18120	18060	18210	18090	59	5420	500	11270	10	1	11855168	2161	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-75.40	18120	20240307	0.61	21800	-16.38	20240111	18120	0.61	20240307	74100	-75.40	20230803	18120	0.61	20240307	0.20	N	462520	500	59 억		23289	N	N	51	N	00	N
138	20240306	161122	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18180	0	3	0.00	140580450	7743	49.68	18190	18240	18120	23600	12730	18180	18155.81	0.21	0	-1720	18733	18456	18303	18026	17873	18380	17950	59	5420	500	11270	10	1	11855168	2155	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-75.47	18120	20240306	0.33	21800	-16.61	20240111	18120	0.33	20240306	74100	-75.47	20230803	18120	0.33	20240306	0.19	N	462520	500	59 억		24479	N	N	51	N	00	N
139	20240306	151126	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18120	-60	5	-0.33	134751170	7422	47.62	18190	18240	18120	23600	12730	18180	18155.64	0.21	0	-1707	18733	18456	18303	18026	17873	18380	17950	59	5420	500	11270	10	1	11855168	2148	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-75.55	18120	20240306	0.00	21800	-16.88	20240111	18120	0.00	20240306	74100	-75.55	20230803	18120	0.00	20240306	0.19	N	462520	500	59 억		24479	N	N	4	N	00	N
140	20240306	141133	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18150	-30	5	-0.17	122604030	6752	43.32	18190	18240	18120	23600	12730	18180	18158.18	0.21	0	-1359	18733	18456	18303	18026	17873	18380	17950	59	5420	500	11270	10	1	11855168	2152	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-75.51	18120	20240306	0.17	21800	-16.74	20240111	18120	0.17	20240306	74100	-75.51	20230803	18120	0.17	20240306	0.19	N	462520	500	59 억		24479	N	N	4	N	00	N
141	20240306	131135	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18160	-20	5	-0.11	92827570	5110	32.79	18190	18240	18130	23600	12730	18180	18165.86	0.21	0	-1237	18733	18456	18303	18026	17873	18380	17950	59	5420	500	11270	10	1	11855168	2153	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.49	18130	20240306	0.17	21800	-16.70	20240111	18130	0.17	20240306	74100	-75.49	20230803	18130	0.17	20240306	0.19	N	462520	500	59 억		24479	N	N	4	N	00	N
142	20240306	121129	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18150	-30	5	-0.17	82877480	4562	29.27	18190	18240	18130	23600	12730	18180	18166.92	0.21	0	-962	18733	18456	18303	18026	17873	18380	17950	59	5420	500	11270	10	1	11855168	2152	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.51	18130	20240306	0.11	21800	-16.74	20240111	18130	0.11	20240306	74100	-75.51	20230803	18130	0.11	20240306	0.19	N	462520	500	59 억		24479	N	N	4	N	00	N
143	20240306	111128	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18150	-30	5	-0.17	66072200	3636	23.33	18190	18240	18140	23600	12730	18180	18171.67	0.21	0	-576	18733	18456	18303	18026	17873	18380	17950	59	5420	500	11270	10	1	11855168	2152	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-75.51	18140	20240306	0.06	21800	-16.74	20240111	18140	0.06	20240306	74100	-75.51	20230803	18140	0.06	20240306	0.19	N	462520	500	59 억		24479	N	N	4	N	00	N
144	20240306	101104	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18180	0	3	0.00	29641620	1630	10.46	18190	18240	18140	23600	12730	18180	18185.04	0.21	0	-101	18733	18456	18303	18026	17873	18380	17950	59	5420	500	11270	10	1	11855168	2155	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-75.47	18140	20240306	0.22	21800	-16.61	20240111	18140	0.22	20240306	74100	-75.47	20230803	18140	0.22	20240306	0.19	N	462520	500	59 억		24479	N	N	4	N	00	N
145	20240306	091122	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18220	40	2	0.22	7363990	405	2.60	18190	18240	18140	23600	12730	18180	18182.69	0.21	0	-110	18733	18456	18303	18026	17873	18380	17950	59	5420	500	11270	10	1	11855168	2160	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-75.41	18140	20240306	0.44	21800	-16.42	20240111	18140	0.44	20240306	74100	-75.41	20230803	18140	0.44	20240306	0.19	N	462520	500	59 억		24479	N	N	4	N	00	N
146	20240305	161116	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18180	-360	5	-1.94	285404580	15571	246.42	18540	18580	18150	24100	12980	18540	18329.40	0.24	0	-3780	18913	18726	18613	18426	18313	18670	18370	59	5560	500	11490	10	1	11855168	2155	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-75.47	18150	20240305	0.17	21800	-16.61	20240111	18150	0.17	20240305	74100	-75.47	20230803	18150	0.17	20240305	0.18	N	462520	500	59 억		28286	N	N	4	N	00	N
147	20240305	151118	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18240	-300	5	-1.62	266062400	14508	229.59	18540	18580	18220	24100	12980	18540	18339.01	0.24	0	-3724	18913	18726	18613	18426	18313	18670	18370	59	5560	500	11490	10	1	11855168	2162	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-75.38	18220	20240305	0.11	21800	-16.33	20240111	18220	0.11	20240305	74100	-75.38	20230803	18220	0.11	20240305	0.18	N	462520	500	59 억		28286	N	N	5	N	00	N
148	20240305	141106	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18280	-260	5	-1.40	218416150	11899	188.31	18540	18580	18280	24100	12980	18540	18355.84	0.24	0	-2721	18913	18726	18613	18426	18313	18670	18370	59	5560	500	11490	10	1	11855168	2167	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-75.33	18280	20240305	0.00	21800	-16.15	20240111	18280	0.00	20240305	74100	-75.33	20230803	18280	0.00	20240305	0.18	N	462520	500	59 억		28286	N	N	5	N	00	N
149	20240305	131108	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18350	-190	5	-1.02	128560020	6990	110.62	18540	18580	18340	24100	12980	18540	18391.99	0.24	0	-1462	18913	18726	18613	18426	18313	18670	18370	59	5560	500	11490	10	1	11855168	2175	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-75.24	18300	20231031	0.27	21800	-15.83	20240111	18340	0.05	20240305	74100	-75.24	20230803	18300	0.27	20231031	0.18	N	462520	500	59 억		28286	N	N	5	N	00	N
150	20240305	121110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18400	-140	5	-0.76	80487900	4373	69.20	18540	18580	18380	24100	12980	18540	18405.65	0.24	0	-1067	18913	18726	18613	18426	18313	18670	18370	59	5560	500	11490	10	1	11855168	2181	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.17	18300	20231031	0.55	21800	-15.60	20240111	18380	0.11	20240305	74100	-75.17	20230803	18300	0.55	20231031	0.18	N	462520	500	59 억		28286	N	N	5	N	00	N
151	20240305	111111	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18420	-120	5	-0.65	59937510	3256	51.53	18540	18580	18380	24100	12980	18540	18408.33	0.24	0	-777	18913	18726	18613	18426	18313	18670	18370	59	5560	500	11490	10	1	11855168	2184	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-75.14	18300	20231031	0.66	21800	-15.50	20240111	18380	0.22	20240305	74100	-75.14	20230803	18300	0.66	20231031	0.18	N	462520	500	59 억		28286	N	N	5	N	00	N
152	20240305	101106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18430	-110	5	-0.59	36756380	1996	31.59	18540	18580	18400	24100	12980	18540	18415.02	0.24	0	-558	18913	18726	18613	18426	18313	18670	18370	59	5560	500	11490	10	1	11855168	2185	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-75.13	18300	20231031	0.71	21800	-15.46	20240111	18380	0.27	20240125	74100	-75.13	20230803	18300	0.71	20231031	0.18	N	462520	500	59 억		28286	N	N	5	N	00	N
153	20240305	091106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18580	40	2	0.22	3510710	190	3.01	18540	18580	18450	24100	12980	18540	18477.42	0.24	0	-138	18913	18726	18613	18426	18313	18670	18370	59	5560	500	11490	10	1	11855168	2203	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-74.93	18300	20231031	1.53	21800	-14.77	20240111	18380	1.09	20240125	74100	-74.93	20230803	18300	1.53	20231031	0.18	N	462520	500	59 억		28286	N	N	5	N	00	N
154	20240304	161104	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18540	40	2	0.22	117090980	6318	75.15	18800	18800	18500	24050	12950	18500	18532.92	0.24	0	-510	18673	18586	18543	18456	18413	18565	18435	59	5550	500	11470	10	1	11855168	2198	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-74.98	18300	20231031	1.31	21800	-14.95	20240111	18380	0.87	20240125	74100	-74.98	20230803	18300	1.31	20231031	0.18	N	462520	500	59 억		28809	N	N	5	N	00	N
155	20240304	151059	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18510	10	2	0.05	112719410	6082	72.34	18800	18800	18500	24050	12950	18500	18533.28	0.24	0	-526	18673	18586	18543	18456	18413	18565	18435	59	5550	500	11470	10	1	11855168	2194	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-75.02	18300	20231031	1.15	21800	-15.09	20240111	18380	0.71	20240125	74100	-75.02	20230803	18300	1.15	20231031	0.18	N	462520	500	59 억		28809	N	N	29	N	00	N
156	20240304	141029	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18510	10	2	0.05	90605400	4888	58.14	18800	18800	18500	24050	12950	18500	18536.29	0.24	0	-133	18673	18586	18543	18456	18413	18565	18435	59	5550	500	11470	10	1	11855168	2194	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-75.02	18300	20231031	1.15	21800	-15.09	20240111	18380	0.71	20240125	74100	-75.02	20230803	18300	1.15	20231031	0.18	N	462520	500	59 억		28809	N	N	29	N	00	N
157	20240304	131055	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18560	60	2	0.32	62688190	3380	40.20	18800	18800	18510	24050	12950	18500	18546.80	0.24	0	-122	18673	18586	18543	18456	18413	18565	18435	59	5550	500	11470	10	1	11855168	2200	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-74.95	18300	20231031	1.42	21800	-14.86	20240111	18380	0.98	20240125	74100	-74.95	20230803	18300	1.42	20231031	0.18	N	462520	500	59 억		28809	N	N	29	N	00	N
158	20240304	121030	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18590	90	2	0.49	55859740	3012	35.83	18800	18800	18510	24050	12950	18500	18545.73	0.24	0	-87	18673	18586	18543	18456	18413	18565	18435	59	5550	500	11470	10	1	11855168	2204	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-74.91	18300	20231031	1.58	21800	-14.72	20240111	18380	1.14	20240125	74100	-74.91	20230803	18300	1.58	20231031	0.18	N	462520	500	59 억		28809	N	N	29	N	00	N
159	20240304	111047	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18550	50	2	0.27	38655790	2084	24.79	18800	18800	18510	24050	12950	18500	18548.84	0.24	0	-109	18673	18586	18543	18456	18413	18565	18435	59	5550	500	11470	10	1	11855168	2199	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-74.97	18300	20231031	1.37	21800	-14.91	20240111	18380	0.92	20240125	74100	-74.97	20230803	18300	1.37	20231031	0.18	N	462520	500	59 억		28809	N	N	29	N	00	N
160	20240304	101049	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18610	110	2	0.59	25114560	1353	16.09	18800	18800	18520	24050	12950	18500	18562.13	0.24	0	-106	18673	18586	18543	18456	18413	18565	18435	59	5550	500	11470	10	1	11855168	2206	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-74.89	18300	20231031	1.69	21800	-14.63	20240111	18380	1.25	20240125	74100	-74.89	20230803	18300	1.69	20231031	0.18	N	462520	500	59 억		28809	N	N	29	N	00	N
161	20240304	091046	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18610	110	2	0.59	5228120	281	3.34	18800	18800	18530	24050	12950	18500	18605.41	0.24	0	-102	18673	18586	18543	18456	18413	18565	18435	59	5550	500	11470	10	1	11855168	2206	0.00	0.00	12	0.00	0.00	0.00	74100	20230803	-74.89	18300	20231031	1.69	21800	-14.63	20240111	18380	1.25	20240125	74100	-74.89	20230803	18300	1.69	20231031	0.18	N	462520	500	59 억		28809	N	N	29	N	00	N