KissMeData/001520/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240329	160121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	965	-14	5	-1.43	160087289	165391	141.43	980	981	961	1272	686	979	967.93	4.85	-37207	993	986	981	974	969	983	971	1193	293	500	700	1	1	238684063	2303	12.70	0.25	12	0.07	76.00	3880.00	1150	20230330	-16.09	896	20230726	7.70	1028	-6.13	20240222	900	7.22	20240125	1150	-16.09	20230330	896	7.70	20230726	0.78	N	001520	500	1193 억	11569418	N	N	2	N	N
3	20240329	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	967	-12	5	-1.23	141341264	145973	124.82	980	981	961	1272	686	979	968.27	4.85	-34929	993	986	981	974	969	983	971	1193	293	500	700	1	1	238684063	2308	12.72	0.25	12	0.06	76.00	3880.00	1150	20230330	-15.91	896	20230726	7.92	1028	-5.93	20240222	900	7.44	20240125	1150	-15.91	20230330	896	7.92	20230726	0.78	N	001520	500	1193 억	11569418	N	N	84	N	N
4	20240329	140120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	965	-14	5	-1.43	115400237	119176	101.91	980	981	961	1272	686	979	968.32	4.85	-30015	993	986	981	974	969	983	971	1193	293	500	700	1	1	238684063	2303	12.70	0.25	12	0.05	76.00	3880.00	1150	20230330	-16.09	896	20230726	7.70	1028	-6.13	20240222	900	7.22	20240125	1150	-16.09	20230330	896	7.70	20230726	0.78	N	001520	500	1193 억	11569418	N	N	84	N	N
5	20240329	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	968	-11	5	-1.12	97646315	100829	86.22	980	981	961	1272	686	979	968.43	4.85	-21545	993	986	981	974	969	983	971	1193	293	500	700	1	1	238684063	2310	12.74	0.25	12	0.04	76.00	3880.00	1150	20230330	-15.83	896	20230726	8.04	1028	-5.84	20240222	900	7.56	20240125	1150	-15.83	20230330	896	8.04	20230726	0.78	N	001520	500	1193 억	11569418	N	N	84	N	N
6	20240329	120120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	966	-13	5	-1.33	74465861	76792	65.67	980	981	966	1272	686	979	969.71	4.85	-12258	993	986	981	974	969	983	971	1193	293	500	700	1	1	238684063	2306	12.71	0.25	12	0.03	76.00	3880.00	1150	20230330	-16.00	896	20230726	7.81	1028	-6.03	20240222	900	7.33	20240125	1150	-16.00	20230330	896	7.81	20230726	0.78	N	001520	500	1193 억	11569418	N	N	84	N	N
7	20240329	110120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	972	-7	5	-0.72	51498617	53070	45.38	980	981	968	1272	686	979	970.39	4.85	-4177	993	986	981	974	969	983	971	1193	293	500	700	1	1	238684063	2320	12.79	0.25	12	0.02	76.00	3880.00	1150	20230330	-15.48	896	20230726	8.48	1028	-5.45	20240222	900	8.00	20240125	1150	-15.48	20230330	896	8.48	20230726	0.78	N	001520	500	1193 억	11569418	N	N	84	N	N
8	20240329	100120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	971	-8	5	-0.82	41467599	42730	36.54	980	981	968	1272	686	979	970.46	4.85	-2969	993	986	981	974	969	983	971	1193	293	500	700	1	1	238684063	2318	12.78	0.25	12	0.02	76.00	3880.00	1150	20230330	-15.57	896	20230726	8.37	1028	-5.54	20240222	900	7.89	20240125	1150	-15.57	20230330	896	8.37	20230726	0.78	N	001520	500	1193 억	11569418	N	N	84	N	N
9	20240329	090119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	978	-1	5	-0.10	269303	275	0.24	980	980	978	1272	686	979	979.28	4.85	-270	993	986	981	974	969	983	971	1193	293	500	700	1	1	238684063	2334	12.87	0.25	12	0.00	76.00	3880.00	1150	20230330	-14.96	896	20230726	9.15	1028	-4.86	20240222	900	8.67	20240125	1150	-14.96	20230330	896	9.15	20230726	0.78	N	001520	500	1193 억	11569418	N	N	84	N	N
10	20240328	160120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	979	-8	5	-0.81	113593389	115862	100.25	987	988	976	1283	691	987	980.43	4.87	-43618	994	990	983	979	972	992	981	1193	296	500	710	1	1	238684063	2337	12.88	0.25	12	0.05	76.00	3880.00	1150	20230330	-14.87	896	20230726	9.26	1028	-4.77	20240222	900	8.78	20240125	1150	-14.87	20230330	896	9.26	20230726	0.78	N	001520	500	1193 억	11613478	N	N	84	N	N
11	20240328	150121	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	976	-11	5	-1.11	100568763	102542	88.73	987	988	976	1283	691	987	980.76	4.87	-37374	994	990	983	979	972	992	981	1193	296	500	710	1	1	238684063	2330	12.84	0.25	12	0.04	76.00	3880.00	1150	20230330	-15.13	896	20230726	8.93	1028	-5.06	20240222	900	8.44	20240125	1150	-15.13	20230330	896	8.93	20230726	0.78	N	001520	500	1193 억	11613478	N	N	36	N	N
12	20240328	140120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	977	-10	5	-1.01	76470058	77883	67.39	987	988	977	1283	691	987	981.86	4.87	-27179	994	990	983	979	972	992	981	1193	296	500	710	1	1	238684063	2332	12.86	0.25	12	0.03	76.00	3880.00	1150	20230330	-15.04	896	20230726	9.04	1028	-4.96	20240222	900	8.56	20240125	1150	-15.04	20230330	896	9.04	20230726	0.78	N	001520	500	1193 억	11613478	N	N	36	N	N
13	20240328	130120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	983	-4	5	-0.41	45011371	45774	39.61	987	988	981	1283	691	987	983.34	4.87	-11046	994	990	983	979	972	992	981	1193	296	500	710	1	1	238684063	2346	12.93	0.25	12	0.02	76.00	3880.00	1150	20230330	-14.52	896	20230726	9.71	1028	-4.38	20240222	900	9.22	20240125	1150	-14.52	20230330	896	9.71	20230726	0.78	N	001520	500	1193 억	11613478	N	N	36	N	N
14	20240328	120120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	983	-4	5	-0.41	26987205	27439	23.74	987	988	981	1283	691	987	983.53	4.87	-6232	994	990	983	979	972	992	981	1193	296	500	710	1	1	238684063	2346	12.93	0.25	12	0.01	76.00	3880.00	1150	20230330	-14.52	896	20230726	9.71	1028	-4.38	20240222	900	9.22	20240125	1150	-14.52	20230330	896	9.71	20230726	0.78	N	001520	500	1193 억	11613478	N	N	36	N	N
15	20240328	110120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	982	-5	5	-0.51	20534739	20874	18.06	987	988	981	1283	691	987	983.75	4.87	-5312	994	990	983	979	972	992	981	1193	296	500	710	1	1	238684063	2344	12.92	0.25	12	0.01	76.00	3880.00	1150	20230330	-14.61	896	20230726	9.60	1028	-4.47	20240222	900	9.11	20240125	1150	-14.61	20230330	896	9.60	20230726	0.78	N	001520	500	1193 억	11613478	N	N	36	N	N
16	20240328	100122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	986	-1	5	-0.10	7922907	8050	6.97	987	987	981	1283	691	987	984.21	4.87	-2254	994	990	983	979	972	992	981	1193	296	500	710	1	1	238684063	2353	12.97	0.25	12	0.00	76.00	3880.00	1150	20230330	-14.26	896	20230726	10.04	1028	-4.09	20240222	900	9.56	20240125	1150	-14.26	20230330	896	10.04	20230726	0.78	N	001520	500	1193 억	11613478	N	N	36	N	N
17	20240328	090122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	983	-4	5	-0.41	553703	561	0.49	987	987	983	1283	691	987	986.99	4.87	-527	994	990	983	979	972	992	981	1193	296	500	710	1	1	238684063	2346	12.93	0.25	12	0.00	76.00	3880.00	1150	20230330	-14.52	896	20230726	9.71	1028	-4.38	20240222	900	9.22	20240125	1150	-14.52	20230330	896	9.71	20230726	0.78	N	001520	500	1193 억	11613478	N	N	36	N	N
18	20240327	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	987	7	2	0.71	113324225	115545	47.83	981	987	976	1274	686	980	980.61	4.87	2054	998	989	981	972	964	993	976	1193	294	500	700	1	1	238684063	2356	12.99	0.25	12	0.05	76.00	3880.00	1150	20230330	-14.17	896	20230726	10.16	1028	-3.99	20240222	900	9.67	20240125	1150	-14.17	20230330	896	10.16	20230726	0.79	N	001520	500	1193 억	11618427	N	N	36	N	N
19	20240327	150120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	985	5	2	0.51	91204282	93077	38.53	981	986	976	1274	686	980	979.88	4.87	-568	998	989	981	972	964	993	976	1193	294	500	700	1	1	238684063	2351	12.96	0.25	12	0.04	76.00	3880.00	1150	20230330	-14.35	896	20230726	9.93	1028	-4.18	20240222	900	9.44	20240125	1150	-14.35	20230330	896	9.93	20230726	0.79	N	001520	500	1193 억	11618427	N	N	48	N	N
20	20240327	140121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	981	1	2	0.10	71610795	73148	30.28	981	982	976	1274	686	980	978.99	4.87	834	998	989	981	972	964	993	976	1193	294	500	700	1	1	238684063	2341	12.91	0.25	12	0.03	76.00	3880.00	1150	20230330	-14.70	896	20230726	9.49	1028	-4.57	20240222	900	9.00	20240125	1150	-14.70	20230330	896	9.49	20230726	0.79	N	001520	500	1193 억	11618427	N	N	48	N	N
21	20240327	130122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	980	0	3	0.00	57683918	58925	24.39	981	982	976	1274	686	980	978.94	4.87	2077	998	989	981	972	964	993	976	1193	294	500	700	1	1	238684063	2339	12.89	0.25	12	0.02	76.00	3880.00	1150	20230330	-14.78	896	20230726	9.38	1028	-4.67	20240222	900	8.89	20240125	1150	-14.78	20230330	896	9.38	20230726	0.79	N	001520	500	1193 억	11618427	N	N	48	N	N
22	20240327	120121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	980	0	3	0.00	43118142	44041	18.23	981	982	976	1274	686	980	979.05	4.87	-677	998	989	981	972	964	993	976	1193	294	500	700	1	1	238684063	2339	12.89	0.25	12	0.02	76.00	3880.00	1150	20230330	-14.78	896	20230726	9.38	1028	-4.67	20240222	900	8.89	20240125	1150	-14.78	20230330	896	9.38	20230726	0.79	N	001520	500	1193 억	11618427	N	N	48	N	N
23	20240327	110120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	977	-3	5	-0.31	32023561	32702	13.54	981	982	976	1274	686	980	979.25	4.87	2984	998	989	981	972	964	993	976	1193	294	500	700	1	1	238684063	2332	12.86	0.25	12	0.01	76.00	3880.00	1150	20230330	-15.04	896	20230726	9.04	1028	-4.96	20240222	900	8.56	20240125	1150	-15.04	20230330	896	9.04	20230726	0.79	N	001520	500	1193 억	11618427	N	N	48	N	N
24	20240327	100119	57	100.00	KOSPI	비금속광물	N	N	N	N		N	980	0	3	0.00	17191245	17533	7.26	981	982	980	1274	686	980	980.51	4.87	1642	998	989	981	972	964	993	976	1193	294	500	700	1	1	238684063	2339	12.89	0.25	12	0.01	76.00	3880.00	1150	20230330	-14.78	896	20230726	9.38	1028	-4.67	20240222	900	8.89	20240125	1150	-14.78	20230330	896	9.38	20230726	0.79	N	001520	500	1193 억	11618427	N	N	48	N	N
25	20240327	090123	57	100.00	KOSPI	비금속광물	N	N	N	N		N	981	1	2	0.10	3407013	3473	1.44	981	981	981	1274	686	980	981.00	4.87	-517	998	989	981	972	964	993	976	1193	294	500	700	1	1	238684063	2341	12.91	0.25	12	0.00	76.00	3880.00	1150	20230330	-14.70	896	20230726	9.49	1028	-4.57	20240222	900	9.00	20240125	1150	-14.70	20230330	896	9.49	20230726	0.79	N	001520	500	1193 억	11618427	N	N	48	N	N
26	20240326	160120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	980	3	2	0.31	235648145	240870	115.36	975	990	973	1270	684	977	978.32	4.85	69250	992	984	979	971	966	983	970	1193	293	500	700	1	1	238684063	2339	-54.44	0.25	12	0.10	-18.00	3847.00	1150	20230330	-14.78	896	20230726	9.38	1028	-4.67	20240222	900	8.89	20240125	1150	-14.78	20230330	896	9.38	20230726	0.80	N	001520	500	1193 억	11568224	N	N	48	N	N
27	20240326	150120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	980	3	2	0.31	220390692	225293	107.90	975	990	973	1270	684	977	978.24	4.85	67872	992	984	979	971	966	983	970	1193	293	500	700	1	1	238684063	2339	-54.44	0.25	12	0.09	-18.00	3847.00	1150	20230330	-14.78	896	20230726	9.38	1028	-4.67	20240222	900	8.89	20240125	1150	-14.78	20230330	896	9.38	20230726	0.80	N	001520	500	1193 억	11568224	N	N	388	N	N
28	20240326	140120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	981	4	2	0.41	203300096	207858	99.55	975	990	973	1270	684	977	978.07	4.85	65917	992	984	979	971	966	983	970	1193	293	500	700	1	1	238684063	2341	-54.50	0.26	12	0.09	-18.00	3847.00	1150	20230330	-14.70	896	20230726	9.49	1028	-4.57	20240222	900	9.00	20240125	1150	-14.70	20230330	896	9.49	20230726	0.80	N	001520	500	1193 억	11568224	N	N	388	N	N
29	20240326	130120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	976	-1	5	-0.10	174314567	178259	85.37	975	990	973	1270	684	977	977.87	4.85	64588	992	984	979	971	966	983	970	1193	293	500	700	1	1	238684063	2330	-54.22	0.25	12	0.07	-18.00	3847.00	1150	20230330	-15.13	896	20230726	8.93	1028	-5.06	20240222	900	8.44	20240125	1150	-15.13	20230330	896	8.93	20230726	0.80	N	001520	500	1193 억	11568224	N	N	388	N	N
30	20240326	120121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	982	5	2	0.51	86770533	88453	42.36	975	990	975	1270	684	977	980.98	4.85	20939	992	984	979	971	966	983	970	1193	293	500	700	1	1	238684063	2344	-54.56	0.26	12	0.04	-18.00	3847.00	1150	20230330	-14.61	896	20230726	9.60	1028	-4.47	20240222	900	9.11	20240125	1150	-14.61	20230330	896	9.60	20230726	0.80	N	001520	500	1193 억	11568224	N	N	388	N	N
31	20240326	110119	57	100.00	KOSPI	비금속광물	N	N	N	N		N	982	5	2	0.51	74634456	76093	36.44	975	990	975	1270	684	977	980.83	4.85	16025	992	984	979	971	966	983	970	1193	293	500	700	1	1	238684063	2344	-54.56	0.26	12	0.03	-18.00	3847.00	1150	20230330	-14.61	896	20230726	9.60	1028	-4.47	20240222	900	9.11	20240125	1150	-14.61	20230330	896	9.60	20230726	0.80	N	001520	500	1193 억	11568224	N	N	388	N	N
32	20240326	100120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	978	1	2	0.10	54109555	55145	26.41	975	990	975	1270	684	977	981.22	4.85	8897	992	984	979	971	966	983	970	1193	293	500	700	1	1	238684063	2334	-54.33	0.25	12	0.02	-18.00	3847.00	1150	20230330	-14.96	896	20230726	9.15	1028	-4.86	20240222	900	8.67	20240125	1150	-14.96	20230330	896	9.15	20230726	0.80	N	001520	500	1193 억	11568224	N	N	388	N	N
33	20240326	090120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	979	2	2	0.20	2274308	2332	1.12	975	979	975	1270	684	977	975.26	4.85	-161	992	984	979	971	966	983	970	1193	293	500	700	1	1	238684063	2337	-54.39	0.25	12	0.00	-18.00	3847.00	1150	20230330	-14.87	896	20230726	9.26	1028	-4.77	20240222	900	8.78	20240125	1150	-14.87	20230330	896	9.26	20230726	0.80	N	001520	500	1193 억	11568224	N	N	388	N	N
34	20240325	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	977	0	3	0.00	194515687	198855	187.55	977	987	974	1270	684	977	978.18	4.83	37756	988	982	974	968	960	985	971	1193	293	500	700	1	1	238684063	2332	-54.28	0.25	12	0.08	-18.00	3847.00	1150	20230330	-15.04	896	20230726	9.04	1028	-4.96	20240222	900	8.56	20240125	1150	-15.04	20230330	896	9.04	20230726	0.80	N	001520	500	1193 억	11532716	N	N	388	N	N
35	20240325	150123	57	100.00	KOSPI	비금속광물	N	N	N	N		N	978	1	2	0.10	188134809	192326	181.39	977	987	974	1270	684	977	978.21	4.83	37479	988	982	974	968	960	985	971	1193	293	500	700	1	1	238684063	2334	-54.33	0.25	12	0.08	-18.00	3847.00	1150	20230330	-14.96	896	20230726	9.15	1028	-4.86	20240222	900	8.67	20240125	1150	-14.96	20230330	896	9.15	20230726	0.80	N	001520	500	1193 억	11532716	N	N	156	N	N
36	20240325	140122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	975	-2	5	-0.20	141995631	144980	136.74	977	987	975	1270	684	977	979.42	4.83	29546	988	982	974	968	960	985	971	1193	293	500	700	1	1	238684063	2327	-54.17	0.25	12	0.06	-18.00	3847.00	1150	20230330	-15.22	896	20230726	8.82	1028	-5.16	20240222	900	8.33	20240125	1150	-15.22	20230330	896	8.82	20230726	0.80	N	001520	500	1193 억	11532716	N	N	156	N	N
37	20240325	130122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	979	2	2	0.20	130936190	133658	126.06	977	987	975	1270	684	977	979.64	4.83	28448	988	982	974	968	960	985	971	1193	293	500	700	1	1	238684063	2337	-54.39	0.25	12	0.06	-18.00	3847.00	1150	20230330	-14.87	896	20230726	9.26	1028	-4.77	20240222	900	8.78	20240125	1150	-14.87	20230330	896	9.26	20230726	0.80	N	001520	500	1193 억	11532716	N	N	156	N	N
38	20240325	120126	57	100.00	KOSPI	비금속광물	N	N	N	N		N	977	0	3	0.00	122982733	125535	118.40	977	987	975	1270	684	977	979.67	4.83	28446	988	982	974	968	960	985	971	1193	293	500	700	1	1	238684063	2332	-54.28	0.25	12	0.05	-18.00	3847.00	1150	20230330	-15.04	896	20230726	9.04	1028	-4.96	20240222	900	8.56	20240125	1150	-15.04	20230330	896	9.04	20230726	0.80	N	001520	500	1193 억	11532716	N	N	156	N	N
39	20240325	110122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	982	5	2	0.51	81071510	82667	77.97	977	987	975	1270	684	977	980.70	4.83	14070	988	982	974	968	960	985	971	1193	293	500	700	1	1	238684063	2344	-54.56	0.26	12	0.03	-18.00	3847.00	1150	20230330	-14.61	896	20230726	9.60	1028	-4.47	20240222	900	9.11	20240125	1150	-14.61	20230330	896	9.60	20230726	0.80	N	001520	500	1193 억	11532716	N	N	156	N	N
40	20240325	100122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	984	7	2	0.72	45358890	46382	43.75	977	985	975	1270	684	977	977.94	4.83	11028	988	982	974	968	960	985	971	1193	293	500	700	1	1	238684063	2349	-54.67	0.26	12	0.02	-18.00	3847.00	1150	20230330	-14.43	896	20230726	9.82	1028	-4.28	20240222	900	9.33	20240125	1150	-14.43	20230330	896	9.82	20230726	0.80	N	001520	500	1193 억	11532716	N	N	156	N	N
41	20240325	090122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	975	-2	5	-0.20	15249777	15618	14.73	977	980	975	1270	684	977	976.42	4.83	2947	988	982	974	968	960	985	971	1193	293	500	700	1	1	238684063	2327	-54.17	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.22	896	20230726	8.82	1028	-5.16	20240222	900	8.33	20240125	1150	-15.22	20230330	896	8.82	20230726	0.80	N	001520	500	1193 억	11532716	N	N	156	N	N
42	20240322	160122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	977	3	2	0.31	103345755	106004	75.98	972	980	966	1266	682	974	974.92	4.82	32227	987	980	974	967	961	984	971	1193	292	500	700	1	1	238684063	2332	-54.28	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.04	896	20230726	9.04	1028	-4.96	20240222	900	8.56	20240125	1150	-15.04	20230330	896	9.04	20230726	0.80	N	001520	500	1193 억	11503277	N	N	156	N	N
43	20240322	150122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	976	2	2	0.21	95433314	97898	70.17	972	980	966	1266	682	974	974.82	4.82	32385	987	980	974	967	961	984	971	1193	292	500	700	1	1	238684063	2330	-54.22	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.13	896	20230726	8.93	1028	-5.06	20240222	900	8.44	20240125	1150	-15.13	20230330	896	8.93	20230726	0.80	N	001520	500	1193 억	11503277	N	N	224	N	N
44	20240322	140122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	975	1	2	0.10	93688117	96110	68.88	972	980	966	1266	682	974	974.80	4.82	31576	987	980	974	967	961	984	971	1193	292	500	700	1	1	238684063	2327	-54.17	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.22	896	20230726	8.82	1028	-5.16	20240222	900	8.33	20240125	1150	-15.22	20230330	896	8.82	20230726	0.80	N	001520	500	1193 억	11503277	N	N	224	N	N
45	20240322	130122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	980	6	2	0.62	84574491	86763	62.19	972	980	966	1266	682	974	974.78	4.82	25928	987	980	974	967	961	984	971	1193	292	500	700	1	1	238684063	2339	-54.44	0.25	12	0.04	-18.00	3847.00	1150	20230330	-14.78	896	20230726	9.38	1028	-4.67	20240222	900	8.89	20240125	1150	-14.78	20230330	896	9.38	20230726	0.80	N	001520	500	1193 억	11503277	N	N	224	N	N
46	20240322	120121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	978	4	2	0.41	78745664	80802	57.91	972	980	966	1266	682	974	974.55	4.82	21931	987	980	974	967	961	984	971	1193	292	500	700	1	1	238684063	2334	-54.33	0.25	12	0.03	-18.00	3847.00	1150	20230330	-14.96	896	20230726	9.15	1028	-4.86	20240222	900	8.67	20240125	1150	-14.96	20230330	896	9.15	20230726	0.80	N	001520	500	1193 억	11503277	N	N	224	N	N
47	20240322	110122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	979	5	2	0.51	53451627	54900	39.35	972	980	966	1266	682	974	973.62	4.82	10140	987	980	974	967	961	984	971	1193	292	500	700	1	1	238684063	2337	-54.39	0.25	12	0.02	-18.00	3847.00	1150	20230330	-14.87	896	20230726	9.26	1028	-4.77	20240222	900	8.78	20240125	1150	-14.87	20230330	896	9.26	20230726	0.80	N	001520	500	1193 억	11503277	N	N	224	N	N
48	20240322	100122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	972	-2	5	-0.21	27653770	28471	20.41	972	975	966	1266	682	974	971.30	4.82	11701	987	980	974	967	961	984	971	1193	292	500	700	1	1	238684063	2320	-54.00	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.48	896	20230726	8.48	1028	-5.45	20240222	900	8.00	20240125	1150	-15.48	20230330	896	8.48	20230726	0.80	N	001520	500	1193 억	11503277	N	N	224	N	N
49	20240322	090121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	972	-2	5	-0.21	139968	144	0.10	972	972	972	1266	682	974	972.00	4.82	-137	987	980	974	967	961	984	971	1193	292	500	700	1	1	238684063	2320	-54.00	0.25	12	0.00	-18.00	3847.00	1150	20230330	-15.48	896	20230726	8.48	1028	-5.45	20240222	900	8.00	20240125	1150	-15.48	20230330	896	8.48	20230726	0.80	N	001520	500	1193 억	11503277	N	N	224	N	N
50	20240321	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	8	2	0.83	135380345	139114	50.08	971	981	968	1255	677	966	973.16	4.81	18480	985	975	964	954	943	970	949	1193	289	500	690	1	1	238684063	2325	-54.11	0.25	12	0.06	-18.00	3847.00	1150	20230330	-15.30	896	20230726	8.71	1028	-5.25	20240222	900	8.22	20240125	1150	-15.30	20230330	896	8.71	20230726	0.81	N	001520	500	1193 억	11484601	N	N	223	N	N
51	20240321	150121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	970	4	2	0.41	128823837	132379	47.65	971	981	968	1255	677	966	973.14	4.81	18251	985	975	964	954	943	970	949	1193	289	500	690	1	1	238684063	2315	-53.89	0.25	12	0.06	-18.00	3847.00	1150	20230330	-15.65	896	20230726	8.26	1028	-5.64	20240222	900	7.78	20240125	1150	-15.65	20230330	896	8.26	20230726	0.81	N	001520	500	1193 억	11484601	N	N	9	N	N
52	20240321	140122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	970	4	2	0.41	113013961	116079	41.79	971	981	969	1255	677	966	973.60	4.81	17827	985	975	964	954	943	970	949	1193	289	500	690	1	1	238684063	2315	-53.89	0.25	12	0.05	-18.00	3847.00	1150	20230330	-15.65	896	20230726	8.26	1028	-5.64	20240222	900	7.78	20240125	1150	-15.65	20230330	896	8.26	20230726	0.81	N	001520	500	1193 억	11484601	N	N	9	N	N
53	20240321	130121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	972	6	2	0.62	98144819	100759	36.27	971	981	969	1255	677	966	974.06	4.81	14827	985	975	964	954	943	970	949	1193	289	500	690	1	1	238684063	2320	-54.00	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.48	896	20230726	8.48	1028	-5.45	20240222	900	8.00	20240125	1150	-15.48	20230330	896	8.48	20230726	0.81	N	001520	500	1193 억	11484601	N	N	9	N	N
54	20240321	120120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	971	5	2	0.52	91073214	93477	33.65	971	981	969	1255	677	966	974.28	4.81	14075	985	975	964	954	943	970	949	1193	289	500	690	1	1	238684063	2318	-53.94	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.57	896	20230726	8.37	1028	-5.54	20240222	900	7.89	20240125	1150	-15.57	20230330	896	8.37	20230726	0.81	N	001520	500	1193 억	11484601	N	N	9	N	N
55	20240321	110121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	971	5	2	0.52	73189728	75074	27.02	971	981	969	1255	677	966	974.90	4.81	15959	985	975	964	954	943	970	949	1193	289	500	690	1	1	238684063	2318	-53.94	0.25	12	0.03	-18.00	3847.00	1150	20230330	-15.57	896	20230726	8.37	1028	-5.54	20240222	900	7.89	20240125	1150	-15.57	20230330	896	8.37	20230726	0.81	N	001520	500	1193 억	11484601	N	N	9	N	N
56	20240321	100122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	979	13	2	1.35	42926444	43955	15.82	971	981	969	1255	677	966	976.60	4.81	5710	985	975	964	954	943	970	949	1193	289	500	690	1	1	238684063	2337	-54.39	0.25	12	0.02	-18.00	3847.00	1150	20230330	-14.87	896	20230726	9.26	1028	-4.77	20240222	900	8.78	20240125	1150	-14.87	20230330	896	9.26	20230726	0.81	N	001520	500	1193 억	11484601	N	N	9	N	N
57	20240321	090122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	973	7	2	0.72	9721	10	0.00	971	973	971	1255	677	966	972.10	4.81	0	985	975	964	954	943	970	949	1193	289	500	690	1	1	238684063	2322	-54.06	0.25	12	0.00	-18.00	3847.00	1150	20230330	-15.39	896	20230726	8.59	1028	-5.35	20240222	900	8.11	20240125	1150	-15.39	20230330	896	8.59	20230726	0.81	N	001520	500	1193 억	11484601	N	N	9	N	N
58	20240320	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	966	4	2	0.42	267759681	277698	183.16	968	974	953	1250	674	962	964.21	4.81	16077	987	974	967	954	947	971	951	1193	288	500	690	1	1	238684063	2306	-53.67	0.25	12	0.12	-18.00	3847.00	1150	20230330	-16.00	896	20230726	7.81	1028	-6.03	20240222	900	7.33	20240125	1150	-16.00	20230330	896	7.81	20230726	0.81	N	001520	500	1193 억	11482220	N	N	9	N	N
59	20240320	150121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	965	3	2	0.31	260722057	270410	178.36	968	974	953	1250	674	962	964.17	4.81	13909	987	974	967	954	947	971	951	1193	288	500	690	1	1	238684063	2303	-53.61	0.25	12	0.11	-18.00	3847.00	1150	20230330	-16.09	896	20230726	7.70	1028	-6.13	20240222	900	7.22	20240125	1150	-16.09	20230330	896	7.70	20230726	0.81	N	001520	500	1193 억	11482220	N	N	591	N	N
60	20240320	140121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	966	4	2	0.42	223206489	231491	152.69	968	974	953	1250	674	962	964.21	4.81	5074	987	974	967	954	947	971	951	1193	288	500	690	1	1	238684063	2306	-53.67	0.25	12	0.10	-18.00	3847.00	1150	20230330	-16.00	896	20230726	7.81	1028	-6.03	20240222	900	7.33	20240125	1150	-16.00	20230330	896	7.81	20230726	0.81	N	001520	500	1193 억	11482220	N	N	591	N	N
61	20240320	130122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	966	4	2	0.42	65093228	67656	44.62	968	974	953	1250	674	962	962.12	4.81	3592	987	974	967	954	947	971	951	1193	288	500	690	1	1	238684063	2306	-53.67	0.25	12	0.03	-18.00	3847.00	1150	20230330	-16.00	896	20230726	7.81	1028	-6.03	20240222	900	7.33	20240125	1150	-16.00	20230330	896	7.81	20230726	0.81	N	001520	500	1193 억	11482220	N	N	591	N	N
62	20240320	120123	57	100.00	KOSPI	비금속광물	N	N	N	N		N	968	6	2	0.62	54558630	56708	37.40	968	974	953	1250	674	962	962.10	4.81	2613	987	974	967	954	947	971	951	1193	288	500	690	1	1	238684063	2310	-53.78	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.83	896	20230726	8.04	1028	-5.84	20240222	900	7.56	20240125	1150	-15.83	20230330	896	8.04	20230726	0.81	N	001520	500	1193 억	11482220	N	N	591	N	N
63	20240320	110121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	963	1	2	0.10	43558127	45353	29.91	968	970	953	1250	674	962	960.42	4.81	6973	987	974	967	954	947	971	951	1193	288	500	690	1	1	238684063	2299	-53.50	0.25	12	0.02	-18.00	3847.00	1150	20230330	-16.26	896	20230726	7.48	1028	-6.32	20240222	900	7.00	20240125	1150	-16.26	20230330	896	7.48	20230726	0.81	N	001520	500	1193 억	11482220	N	N	591	N	N
64	20240320	100120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	962	0	3	0.00	34885116	36361	23.98	968	968	953	1250	674	962	959.41	4.81	8341	987	974	967	954	947	971	951	1193	288	500	690	1	1	238684063	2296	-53.44	0.25	12	0.02	-18.00	3847.00	1150	20230330	-16.35	896	20230726	7.37	1028	-6.42	20240222	900	6.89	20240125	1150	-16.35	20230330	896	7.37	20230726	0.81	N	001520	500	1193 억	11482220	N	N	591	N	N
65	20240320	090120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	968	6	2	0.62	9680	10	0.01	968	968	968	1250	674	962	968.00	4.81	-1	987	974	967	954	947	971	951	1193	288	500	690	1	1	238684063	2310	-53.78	0.25	12	0.00	-18.00	3847.00	1150	20230330	-15.83	896	20230726	8.04	1028	-5.84	20240222	900	7.56	20240125	1150	-15.83	20230330	896	8.04	20230726	0.81	N	001520	500	1193 억	11482220	N	N	591	N	N
66	20240319	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	962	-13	5	-1.33	146370922	151608	171.67	980	980	960	1267	683	975	965.51	4.81	4368	991	982	973	964	955	984	966	1193	292	500	700	1	1	238684063	2296	-53.44	0.25	12	0.06	-18.00	3847.00	1150	20230330	-16.35	896	20230726	7.37	1028	-6.42	20240222	900	6.89	20240125	1150	-16.35	20230330	896	7.37	20230726	0.82	N	001520	500	1193 억	11479959	N	N	591	N	N
67	20240319	150121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	964	-11	5	-1.13	136295507	141136	159.81	980	980	960	1267	683	975	965.70	4.81	4810	991	982	973	964	955	984	966	1193	292	500	700	1	1	238684063	2301	-53.56	0.25	12	0.06	-18.00	3847.00	1150	20230330	-16.17	896	20230726	7.59	1028	-6.23	20240222	900	7.11	20240125	1150	-16.17	20230330	896	7.59	20230726	0.82	N	001520	500	1193 억	11479959	N	N	179	N	N
68	20240319	140122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	966	-9	5	-0.92	125474118	129918	147.11	980	980	960	1267	683	975	965.79	4.81	8700	991	982	973	964	955	984	966	1193	292	500	700	1	1	238684063	2306	-53.67	0.25	12	0.05	-18.00	3847.00	1150	20230330	-16.00	896	20230726	7.81	1028	-6.03	20240222	900	7.33	20240125	1150	-16.00	20230330	896	7.81	20230726	0.82	N	001520	500	1193 억	11479959	N	N	179	N	N
69	20240319	130118	57	100.00	KOSPI	비금속광물	N	N	N	N		N	966	-9	5	-0.92	113622184	117656	133.22	980	980	960	1267	683	975	965.72	4.81	14016	991	982	973	964	955	984	966	1193	292	500	700	1	1	238684063	2306	-53.67	0.25	12	0.05	-18.00	3847.00	1150	20230330	-16.00	896	20230726	7.81	1028	-6.03	20240222	900	7.33	20240125	1150	-16.00	20230330	896	7.81	20230726	0.82	N	001520	500	1193 억	11479959	N	N	179	N	N
70	20240319	120122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	967	-8	5	-0.82	103243135	106910	121.06	980	980	960	1267	683	975	965.70	4.81	16176	991	982	973	964	955	984	966	1193	292	500	700	1	1	238684063	2308	-53.72	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.91	896	20230726	7.92	1028	-5.93	20240222	900	7.44	20240125	1150	-15.91	20230330	896	7.92	20230726	0.82	N	001520	500	1193 억	11479959	N	N	179	N	N
71	20240319	110122	57	100.00	KOSPI	비금속광물	N	N	N	N		N	971	-4	5	-0.41	25676774	26467	29.97	980	980	968	1267	683	975	970.14	4.81	3354	991	982	973	964	955	984	966	1193	292	500	700	1	1	238684063	2318	-53.94	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.57	896	20230726	8.37	1028	-5.54	20240222	900	7.89	20240125	1150	-15.57	20230330	896	8.37	20230726	0.82	N	001520	500	1193 억	11479959	N	N	179	N	N
72	20240319	100121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	971	-4	5	-0.41	20370459	21004	23.78	980	980	968	1267	683	975	969.84	4.81	3492	991	982	973	964	955	984	966	1193	292	500	700	1	1	238684063	2318	-53.94	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.57	896	20230726	8.37	1028	-5.54	20240222	900	7.89	20240125	1150	-15.57	20230330	896	8.37	20230726	0.82	N	001520	500	1193 억	11479959	N	N	179	N	N
73	20240319	090120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	975	0	3	0.00	8815	9	0.01	980	980	975	1267	683	975	979.44	4.81	-2	991	982	973	964	955	984	966	1193	292	500	700	1	1	238684063	2327	-54.17	0.25	12	0.00	-18.00	3847.00	1150	20230330	-15.22	896	20230726	8.82	1028	-5.16	20240222	900	8.33	20240125	1150	-15.22	20230330	896	8.82	20230726	0.82	N	001520	500	1193 억	11479959	N	N	179	N	N
74	20240318	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	975	0	3	0.00	85927852	88287	58.57	975	982	964	1267	683	975	973.28	4.81	-3193	1002	988	978	964	954	983	959	1193	292	500	700	1	1	238684063	2327	-54.17	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.22	896	20230726	8.82	1028	-5.16	20240222	900	8.33	20240125	1150	-15.22	20230330	896	8.82	20230726	0.82	N	001520	500	1193 억	11492631	N	N	179	N	N
75	20240318	150120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	976	1	2	0.10	80852812	83082	55.11	975	982	964	1267	683	975	973.17	4.81	-3193	1002	988	978	964	954	983	959	1193	292	500	700	1	1	238684063	2330	-54.22	0.25	12	0.03	-18.00	3847.00	1150	20230330	-15.13	896	20230726	8.93	1028	-5.06	20240222	900	8.44	20240125	1150	-15.13	20230330	896	8.93	20230726	0.82	N	001520	500	1193 억	11492631	N	N	3	N	N
76	20240318	140120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	975	0	3	0.00	77318975	79458	52.71	975	982	964	1267	683	975	973.08	4.81	-3192	1002	988	978	964	954	983	959	1193	292	500	700	1	1	238684063	2327	-54.17	0.25	12	0.03	-18.00	3847.00	1150	20230330	-15.22	896	20230726	8.82	1028	-5.16	20240222	900	8.33	20240125	1150	-15.22	20230330	896	8.82	20230726	0.82	N	001520	500	1193 억	11492631	N	N	3	N	N
77	20240318	130121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	-1	5	-0.10	67205437	69104	45.84	975	976	964	1267	683	975	972.53	4.81	1700	1002	988	978	964	954	983	959	1193	292	500	700	1	1	238684063	2325	-54.11	0.25	12	0.03	-18.00	3847.00	1150	20230330	-15.30	896	20230726	8.71	1028	-5.25	20240222	900	8.22	20240125	1150	-15.30	20230330	896	8.71	20230726	0.82	N	001520	500	1193 억	11492631	N	N	3	N	N
78	20240318	120120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	971	-4	5	-0.41	32454944	33485	22.21	975	975	964	1267	683	975	969.24	4.81	1444	1002	988	978	964	954	983	959	1193	292	500	700	1	1	238684063	2318	-53.94	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.57	896	20230726	8.37	1028	-5.54	20240222	900	7.89	20240125	1150	-15.57	20230330	896	8.37	20230726	0.82	N	001520	500	1193 억	11492631	N	N	3	N	N
79	20240318	110121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	973	-2	5	-0.21	25208300	26028	17.27	975	975	964	1267	683	975	968.51	4.81	-90	1002	988	978	964	954	983	959	1193	292	500	700	1	1	238684063	2322	-54.06	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.39	896	20230726	8.59	1028	-5.35	20240222	900	8.11	20240125	1150	-15.39	20230330	896	8.59	20230726	0.82	N	001520	500	1193 억	11492631	N	N	3	N	N
80	20240318	100121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	971	-4	5	-0.41	16157041	16711	11.09	975	975	964	1267	683	975	966.85	4.81	1041	1002	988	978	964	954	983	959	1193	292	500	700	1	1	238684063	2318	-53.94	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.57	896	20230726	8.37	1028	-5.54	20240222	900	7.89	20240125	1150	-15.57	20230330	896	8.37	20230726	0.82	N	001520	500	1193 억	11492631	N	N	3	N	N
81	20240318	090120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	970	-5	5	-0.51	138157	142	0.09	975	975	970	1267	683	975	972.91	4.81	-66	1002	988	978	964	954	983	959	1193	292	500	700	1	1	238684063	2315	-53.89	0.25	12	0.00	-18.00	3847.00	1150	20230330	-15.65	896	20230726	8.26	1028	-5.64	20240222	900	7.78	20240125	1150	-15.65	20230330	896	8.26	20230726	0.82	N	001520	500	1193 억	11492631	N	N	3	N	N
82	20240315	160121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	975	1	2	0.10	107578643	110568	89.78	992	992	968	1266	682	974	972.96	4.82	-9956	998	986	973	961	948	992	967	1193	292	500	700	1	1	238684063	2327	-54.17	0.25	12	0.05	-18.00	3847.00	1150	20230330	-15.22	896	20230726	8.82	1028	-5.16	20240222	900	8.33	20240125	1150	-15.22	20230330	896	8.82	20230726	0.82	N	001520	500	1193 억	11505851	N	N	3	N	N
83	20240315	150117	57	100.00	KOSPI	비금속광물	N	N	N	N		N	970	-4	5	-0.41	103554001	106433	86.42	992	992	968	1266	682	974	972.95	4.82	-10731	998	986	973	961	948	992	967	1193	292	500	700	1	1	238684063	2315	-53.89	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.65	896	20230726	8.26	1028	-5.64	20240222	900	7.78	20240125	1150	-15.65	20230330	896	8.26	20230726	0.82	N	001520	500	1193 억	11505851	N	N	223	N	N
84	20240315	140118	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	0	3	0.00	88745451	91188	74.04	992	992	968	1266	682	974	973.21	4.82	-10794	998	986	973	961	948	992	967	1193	292	500	700	1	1	238684063	2325	-54.11	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.30	896	20230726	8.71	1028	-5.25	20240222	900	8.22	20240125	1150	-15.30	20230330	896	8.71	20230726	0.82	N	001520	500	1193 억	11505851	N	N	223	N	N
85	20240315	130121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	0	3	0.00	71369416	73394	59.59	992	992	968	1266	682	974	972.41	4.82	-3903	998	986	973	961	948	992	967	1193	292	500	700	1	1	238684063	2325	-54.11	0.25	12	0.03	-18.00	3847.00	1150	20230330	-15.30	896	20230726	8.71	1028	-5.25	20240222	900	8.22	20240125	1150	-15.30	20230330	896	8.71	20230726	0.82	N	001520	500	1193 억	11505851	N	N	223	N	N
86	20240315	120121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	969	-5	5	-0.51	56071082	57632	46.79	992	992	968	1266	682	974	972.92	4.82	-3520	998	986	973	961	948	992	967	1193	292	500	700	1	1	238684063	2313	-53.83	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.74	896	20230726	8.15	1028	-5.74	20240222	900	7.67	20240125	1150	-15.74	20230330	896	8.15	20230726	0.82	N	001520	500	1193 억	11505851	N	N	223	N	N
87	20240315	110120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	973	-1	5	-0.10	38990205	40023	32.50	992	992	968	1266	682	974	974.19	4.82	-4258	998	986	973	961	948	992	967	1193	292	500	700	1	1	238684063	2322	-54.06	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.39	896	20230726	8.59	1028	-5.35	20240222	900	8.11	20240125	1150	-15.39	20230330	896	8.59	20230726	0.82	N	001520	500	1193 억	11505851	N	N	223	N	N
88	20240315	100121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	0	3	0.00	28182885	28895	23.46	992	992	968	1266	682	974	975.36	4.82	-3804	998	986	973	961	948	992	967	1193	292	500	700	1	1	238684063	2325	-54.11	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.30	896	20230726	8.71	1028	-5.25	20240222	900	8.22	20240125	1150	-15.30	20230330	896	8.71	20230726	0.82	N	001520	500	1193 억	11505851	N	N	223	N	N
89	20240315	090120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	976	2	2	0.21	4559062	4596	3.73	992	992	976	1266	682	974	991.98	4.82	-357	998	986	973	961	948	992	967	1193	292	500	700	1	1	238684063	2330	-54.22	0.25	12	0.00	-18.00	3847.00	1150	20230330	-15.13	896	20230726	8.93	1028	-5.06	20240222	900	8.44	20240125	1150	-15.13	20230330	896	8.93	20230726	0.82	N	001520	500	1193 억	11505851	N	N	223	N	N
90	20240314	160119	57	100.00	KOSPI	비금속광물	N	N	N	N		N	974	10	2	1.04	119561482	123143	128.61	960	985	960	1253	675	964	970.92	4.82	-4687	979	971	967	959	955	969	957	1193	289	500	690	1	1	238684063	2325	-54.11	0.25	12	0.05	-18.00	3847.00	1150	20230330	-15.30	896	20230726	8.71	1028	-5.25	20240222	900	8.22	20240125	1150	-15.30	20230330	896	8.71	20230726	0.82	N	001520	500	1193 억	11510645	N	N	223	N	N
91	20240314	150121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	966	2	2	0.21	112782428	116145	121.30	960	985	960	1253	675	964	971.05	4.82	-4904	979	971	967	959	955	969	957	1193	289	500	690	1	1	238684063	2306	-53.67	0.25	12	0.05	-18.00	3847.00	1150	20230330	-16.00	896	20230726	7.81	1028	-6.03	20240222	900	7.33	20240125	1150	-16.00	20230330	896	7.81	20230726	0.82	N	001520	500	1193 억	11510645	N	N	110	N	N
92	20240314	140121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	966	2	2	0.21	109576572	112827	117.83	960	985	960	1253	675	964	971.19	4.82	-3509	979	971	967	959	955	969	957	1193	289	500	690	1	1	238684063	2306	-53.67	0.25	12	0.05	-18.00	3847.00	1150	20230330	-16.00	896	20230726	7.81	1028	-6.03	20240222	900	7.33	20240125	1150	-16.00	20230330	896	7.81	20230726	0.82	N	001520	500	1193 억	11510645	N	N	110	N	N
93	20240314	130120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	967	3	2	0.31	85195356	87567	91.45	960	985	960	1253	675	964	972.92	4.82	-1315	979	971	967	959	955	969	957	1193	289	500	690	1	1	238684063	2308	-53.72	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.91	896	20230726	7.92	1028	-5.93	20240222	900	7.44	20240125	1150	-15.91	20230330	896	7.92	20230726	0.82	N	001520	500	1193 억	11510645	N	N	110	N	N
94	20240314	120121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	969	5	2	0.52	82762914	85054	88.83	960	985	960	1253	675	964	973.06	4.82	-799	979	971	967	959	955	969	957	1193	289	500	690	1	1	238684063	2313	-53.83	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.74	896	20230726	8.15	1028	-5.74	20240222	900	7.67	20240125	1150	-15.74	20230330	896	8.15	20230726	0.82	N	001520	500	1193 억	11510645	N	N	110	N	N
95	20240314	110121	57	100.00	KOSPI	비금속광물	N	N	N	N		N	970	6	2	0.62	70368221	72270	75.48	960	985	960	1253	675	964	973.69	4.82	-1804	979	971	967	959	955	969	957	1193	289	500	690	1	1	238684063	2315	-53.89	0.25	12	0.03	-18.00	3847.00	1150	20230330	-15.65	896	20230726	8.26	1028	-5.64	20240222	900	7.78	20240125	1150	-15.65	20230330	896	8.26	20230726	0.82	N	001520	500	1193 억	11510645	N	N	110	N	N
96	20240314	100120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	969	5	2	0.52	41911519	43107	45.02	960	985	960	1253	675	964	972.27	4.82	992	979	971	967	959	955	969	957	1193	289	500	690	1	1	238684063	2313	-53.83	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.74	896	20230726	8.15	1028	-5.74	20240222	900	7.67	20240125	1150	-15.74	20230330	896	8.15	20230726	0.82	N	001520	500	1193 억	11510645	N	N	110	N	N
97	20240314	090120	57	100.00	KOSPI	비금속광물	N	N	N	N		N	960	-4	5	-0.41	3099840	3229	3.37	960	960	960	1253	675	964	960.00	4.82	-475	979	971	967	959	955	969	957	1193	289	500	690	1	1	238684063	2291	-53.33	0.25	12	0.00	-18.00	3847.00	1150	20230330	-16.52	896	20230726	7.14	1028	-6.61	20240222	900	6.67	20240125	1150	-16.52	20230330	896	7.14	20230726	0.82	N	001520	500	1193 억	11510645	N	N	110	N	N
98	20240313	160120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	964	-3	5	-0.31	92669898	95748	78.48	970	975	963	1257	677	967	967.85	4.82	5615	984	975	968	959	952	980	964	1193	290	500	690	1	1	238684063	2301	-53.56	0.25	12	0.04	-18.00	3847.00	1150	20230330	-16.17	896	20230726	7.59	1028	-6.23	20240222	900	7.11	20240125	1150	-16.17	20230330	896	7.59	20230726	0.82	N	001520	500	1193 억	11504565	N	N	110	N	N
99	20240313	150120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	968	1	2	0.10	79823925	82476	67.60	970	975	963	1257	677	967	967.84	4.82	4912	984	975	968	959	952	980	964	1193	290	500	690	1	1	238684063	2310	-53.78	0.25	12	0.03	-18.00	3847.00	1150	20230330	-15.83	896	20230726	8.04	1028	-5.84	20240222	900	7.56	20240125	1150	-15.83	20230330	896	8.04	20230726	0.82	N	001520	500	1193 억	11504565	N	N	43	N	N
100	20240313	140120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	965	-2	5	-0.21	58670909	60603	49.67	970	975	963	1257	677	967	968.12	4.82	-7261	984	975	968	959	952	980	964	1193	290	500	690	1	1	238684063	2303	-53.61	0.25	12	0.03	-18.00	3847.00	1150	20230330	-16.09	896	20230726	7.70	1028	-6.13	20240222	900	7.22	20240125	1150	-16.09	20230330	896	7.70	20230726	0.82	N	001520	500	1193 억	11504565	N	N	43	N	N
101	20240313	130122	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	967	0	3	0.00	51342109	53017	43.46	970	975	963	1257	677	967	968.41	4.82	-8112	984	975	968	959	952	980	964	1193	290	500	690	1	1	238684063	2308	-53.72	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.91	896	20230726	7.92	1028	-5.93	20240222	900	7.44	20240125	1150	-15.91	20230330	896	7.92	20230726	0.82	N	001520	500	1193 억	11504565	N	N	43	N	N
102	20240313	120119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	968	1	2	0.10	39375661	40659	33.33	970	975	963	1257	677	967	968.44	4.82	-6808	984	975	968	959	952	980	964	1193	290	500	690	1	1	238684063	2310	-53.78	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.83	896	20230726	8.04	1028	-5.84	20240222	900	7.56	20240125	1150	-15.83	20230330	896	8.04	20230726	0.82	N	001520	500	1193 억	11504565	N	N	43	N	N
103	20240313	110119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	968	1	2	0.10	31538027	32577	26.70	970	974	963	1257	677	967	968.11	4.82	-4761	984	975	968	959	952	980	964	1193	290	500	690	1	1	238684063	2310	-53.78	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.83	896	20230726	8.04	1028	-5.84	20240222	900	7.56	20240125	1150	-15.83	20230330	896	8.04	20230726	0.82	N	001520	500	1193 억	11504565	N	N	43	N	N
104	20240313	100120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	967	0	3	0.00	18754695	19387	15.89	970	970	963	1257	677	967	967.39	4.82	-3505	984	975	968	959	952	980	964	1193	290	500	690	1	1	238684063	2308	-53.72	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.91	896	20230726	7.92	1028	-5.93	20240222	900	7.44	20240125	1150	-15.91	20230330	896	7.92	20230726	0.82	N	001520	500	1193 억	11504565	N	N	43	N	N
105	20240313	090119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	964	-3	5	-0.31	1032200	1065	0.87	970	970	964	1257	677	967	969.20	4.82	-292	984	975	968	959	952	980	964	1193	290	500	690	1	1	238684063	2301	-53.56	0.25	12	0.00	-18.00	3847.00	1150	20230330	-16.17	896	20230726	7.59	1028	-6.23	20240222	900	7.11	20240125	1150	-16.17	20230330	896	7.59	20230726	0.82	N	001520	500	1193 억	11504565	N	N	43	N	N
106	20240312	160119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	967	1	2	0.10	112262682	116148	108.82	965	977	961	1255	677	966	966.55	4.83	-13917	975	970	966	961	957	968	959	1193	289	500	690	1	1	238684063	2308	-53.72	0.25	12	0.05	-18.00	3847.00	1150	20230330	-15.91	896	20230726	7.92	1028	-5.93	20240222	900	7.44	20240125	1150	-15.91	20230330	896	7.92	20230726	0.81	N	001520	500	1193 억	11517042	N	N	43	N	N
107	20240312	150119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	964	-2	5	-0.21	95525856	98781	92.55	965	977	961	1255	677	966	967.05	4.83	-15455	975	970	966	961	957	968	959	1193	289	500	690	1	1	238684063	2301	-53.56	0.25	12	0.04	-18.00	3847.00	1150	20230330	-16.17	896	20230726	7.59	1028	-6.23	20240222	900	7.11	20240125	1150	-16.17	20230330	896	7.59	20230726	0.81	N	001520	500	1193 억	11517042	N	N	5	N	N
108	20240312	140119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	966	0	3	0.00	73832817	76241	71.43	965	977	963	1255	677	966	968.41	4.83	-14842	975	970	966	961	957	968	959	1193	289	500	690	1	1	238684063	2306	-53.67	0.25	12	0.03	-18.00	3847.00	1150	20230330	-16.00	896	20230726	7.81	1028	-6.03	20240222	900	7.33	20240125	1150	-16.00	20230330	896	7.81	20230726	0.81	N	001520	500	1193 억	11517042	N	N	5	N	N
109	20240312	130118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	965	-1	5	-0.10	66833972	68987	64.64	965	977	963	1255	677	966	968.79	4.83	-13318	975	970	966	961	957	968	959	1193	289	500	690	1	1	238684063	2303	-53.61	0.25	12	0.03	-18.00	3847.00	1150	20230330	-16.09	896	20230726	7.70	1028	-6.13	20240222	900	7.22	20240125	1150	-16.09	20230330	896	7.70	20230726	0.81	N	001520	500	1193 억	11517042	N	N	5	N	N
110	20240312	120119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	965	-1	5	-0.10	64088704	66141	61.97	965	977	963	1255	677	966	968.97	4.83	-13242	975	970	966	961	957	968	959	1193	289	500	690	1	1	238684063	2303	-53.61	0.25	12	0.03	-18.00	3847.00	1150	20230330	-16.09	896	20230726	7.70	1028	-6.13	20240222	900	7.22	20240125	1150	-16.09	20230330	896	7.70	20230726	0.81	N	001520	500	1193 억	11517042	N	N	5	N	N
111	20240312	110119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	967	1	2	0.10	46342406	47751	44.74	965	977	965	1255	677	966	970.50	4.83	-13293	975	970	966	961	957	968	959	1193	289	500	690	1	1	238684063	2308	-53.72	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.91	896	20230726	7.92	1028	-5.93	20240222	900	7.44	20240125	1150	-15.91	20230330	896	7.92	20230726	0.81	N	001520	500	1193 억	11517042	N	N	5	N	N
112	20240312	100120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	968	2	2	0.21	37612398	38731	36.29	965	977	965	1255	677	966	971.12	4.83	-13365	975	970	966	961	957	968	959	1193	289	500	690	1	1	238684063	2310	-53.78	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.83	896	20230726	8.04	1028	-5.84	20240222	900	7.56	20240125	1150	-15.83	20230330	896	8.04	20230726	0.81	N	001520	500	1193 억	11517042	N	N	5	N	N
113	20240312	090120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	966	0	3	0.00	1683539	1744	1.63	965	966	965	1255	677	966	965.33	4.83	185	975	970	966	961	957	968	959	1193	289	500	690	1	1	238684063	2306	-53.67	0.25	12	0.00	-18.00	3847.00	1150	20230330	-16.00	896	20230726	7.81	1028	-6.03	20240222	900	7.33	20240125	1150	-16.00	20230330	896	7.81	20230726	0.81	N	001520	500	1193 억	11517042	N	N	5	N	N
114	20240311	160119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	966	-5	5	-0.51	102858799	106417	78.15	971	971	962	1262	680	971	966.56	4.82	14615	986	978	974	966	962	976	964	1193	291	500	690	1	1	238684063	2306	-53.67	0.25	12	0.04	-18.00	3847.00	1150	20230330	-16.00	896	20230726	7.81	1028	-6.03	20240222	900	7.33	20240125	1150	-16.00	20230330	896	7.81	20230726	0.82	N	001520	500	1193 억	11510562	N	N	5	N	N
115	20240311	150120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	968	-3	5	-0.31	88120331	91167	66.95	971	971	962	1262	680	971	966.58	4.82	13440	986	978	974	966	962	976	964	1193	291	500	690	1	1	238684063	2310	-53.78	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.83	896	20230726	8.04	1028	-5.84	20240222	900	7.56	20240125	1150	-15.83	20230330	896	8.04	20230726	0.82	N	001520	500	1193 억	11510562	N	N	115	N	N
116	20240311	140119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	968	-3	5	-0.31	80950011	83749	61.50	971	971	962	1262	680	971	966.58	4.82	12415	986	978	974	966	962	976	964	1193	291	500	690	1	1	238684063	2310	-53.78	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.83	896	20230726	8.04	1028	-5.84	20240222	900	7.56	20240125	1150	-15.83	20230330	896	8.04	20230726	0.82	N	001520	500	1193 억	11510562	N	N	115	N	N
117	20240311	130119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	969	-2	5	-0.21	65330282	67584	49.63	971	971	962	1262	680	971	966.65	4.82	12544	986	978	974	966	962	976	964	1193	291	500	690	1	1	238684063	2313	-53.83	0.25	12	0.03	-18.00	3847.00	1150	20230330	-15.74	896	20230726	8.15	1028	-5.74	20240222	900	7.67	20240125	1150	-15.74	20230330	896	8.15	20230726	0.82	N	001520	500	1193 억	11510562	N	N	115	N	N
118	20240311	120120	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	968	-3	5	-0.31	57661468	59666	43.82	971	971	962	1262	680	971	966.40	4.82	12790	986	978	974	966	962	976	964	1193	291	500	690	1	1	238684063	2310	-53.78	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.83	896	20230726	8.04	1028	-5.84	20240222	900	7.56	20240125	1150	-15.83	20230330	896	8.04	20230726	0.82	N	001520	500	1193 억	11510562	N	N	115	N	N
119	20240311	110119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	967	-4	5	-0.41	47999176	49668	36.47	971	971	962	1262	680	971	966.40	4.82	11186	986	978	974	966	962	976	964	1193	291	500	690	1	1	238684063	2308	-53.72	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.91	896	20230726	7.92	1028	-5.93	20240222	900	7.44	20240125	1150	-15.91	20230330	896	7.92	20230726	0.82	N	001520	500	1193 억	11510562	N	N	115	N	N
120	20240311	100119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	968	-3	5	-0.31	19617632	20324	14.93	971	971	962	1262	680	971	965.24	4.82	823	986	978	974	966	962	976	964	1193	291	500	690	1	1	238684063	2310	-53.78	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.83	896	20230726	8.04	1028	-5.84	20240222	900	7.56	20240125	1150	-15.83	20230330	896	8.04	20230726	0.82	N	001520	500	1193 억	11510562	N	N	115	N	N
121	20240311	090119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	970	-1	5	-0.10	93213	96	0.07	971	971	970	1262	680	971	970.97	4.82	-12	986	978	974	966	962	976	964	1193	291	500	690	1	1	238684063	2315	-53.89	0.25	12	0.00	-18.00	3847.00	1150	20230330	-15.65	896	20230726	8.26	1028	-5.64	20240222	900	7.78	20240125	1150	-15.65	20230330	896	8.26	20230726	0.82	N	001520	500	1193 억	11510562	N	N	115	N	N
122	20240308	160118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	971	-2	5	-0.21	127919263	131400	112.28	973	982	970	1264	682	973	973.51	4.83	-8120	1005	989	980	964	955	984	959	1193	291	500	700	1	1	238684063	2318	-53.94	0.25	12	0.06	-18.00	3847.00	1150	20230330	-15.57	896	20230726	8.37	1028	-5.54	20240222	900	7.89	20240125	1150	-15.57	20230330	896	8.37	20230726	0.82	N	001520	500	1193 억	11524351	N	N	115	N	N
123	20240308	150119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	972	-1	5	-0.10	107460348	110330	94.28	973	982	971	1264	682	973	973.99	4.83	-6299	1005	989	980	964	955	984	959	1193	291	500	700	1	1	238684063	2320	-54.00	0.25	12	0.05	-18.00	3847.00	1150	20230330	-15.48	896	20230726	8.48	1028	-5.45	20240222	900	8.00	20240125	1150	-15.48	20230330	896	8.48	20230726	0.82	N	001520	500	1193 억	11524351	N	N	36	N	N
124	20240308	140119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	973	0	3	0.00	87820445	90124	77.01	973	982	972	1264	682	973	974.44	4.83	-5737	1005	989	980	964	955	984	959	1193	291	500	700	1	1	238684063	2322	-54.06	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.39	896	20230726	8.59	1028	-5.35	20240222	900	8.11	20240125	1150	-15.39	20230330	896	8.59	20230726	0.82	N	001520	500	1193 억	11524351	N	N	36	N	N
125	20240308	130119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	979	6	2	0.62	71876954	73748	63.02	973	982	972	1264	682	973	974.63	4.83	-5523	1005	989	980	964	955	984	959	1193	291	500	700	1	1	238684063	2337	-54.39	0.25	12	0.03	-18.00	3847.00	1150	20230330	-14.87	896	20230726	9.26	1028	-4.77	20240222	900	8.78	20240125	1150	-14.87	20230330	896	9.26	20230726	0.82	N	001520	500	1193 억	11524351	N	N	36	N	N
126	20240308	120119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	973	0	3	0.00	53317813	54734	46.77	973	982	972	1264	682	973	974.13	4.83	-3765	1005	989	980	964	955	984	959	1193	291	500	700	1	1	238684063	2322	-54.06	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.39	896	20230726	8.59	1028	-5.35	20240222	900	8.11	20240125	1150	-15.39	20230330	896	8.59	20230726	0.82	N	001520	500	1193 억	11524351	N	N	36	N	N
127	20240308	110118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	974	1	2	0.10	44012016	45183	38.61	973	982	972	1264	682	973	974.08	4.83	-3821	1005	989	980	964	955	984	959	1193	291	500	700	1	1	238684063	2325	-54.11	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.30	896	20230726	8.71	1028	-5.25	20240222	900	8.22	20240125	1150	-15.30	20230330	896	8.71	20230726	0.82	N	001520	500	1193 억	11524351	N	N	36	N	N
128	20240308	100119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	974	1	2	0.10	31842725	32725	27.96	973	978	972	1264	682	973	973.04	4.83	437	1005	989	980	964	955	984	959	1193	291	500	700	1	1	238684063	2325	-54.11	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.30	896	20230726	8.71	1028	-5.25	20240222	900	8.22	20240125	1150	-15.30	20230330	896	8.71	20230726	0.82	N	001520	500	1193 억	11524351	N	N	36	N	N
129	20240308	090119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	973	0	3	0.00	10475318	10766	9.20	973	973	973	1264	682	973	973.00	4.83	494	1005	989	980	964	955	984	959	1193	291	500	700	1	1	238684063	2322	-54.06	0.25	12	0.00	-18.00	3847.00	1150	20230330	-15.39	896	20230726	8.59	1028	-5.35	20240222	900	8.11	20240125	1150	-15.39	20230330	896	8.59	20230726	0.82	N	001520	500	1193 억	11524351	N	N	36	N	N
130	20240307	160118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	973	-3	5	-0.31	113119049	116005	73.89	976	996	971	1268	684	976	975.12	4.84	-31974	996	985	980	969	964	983	967	1193	292	500	700	1	1	238684063	2322	-54.06	0.25	12	0.05	-18.00	3847.00	1150	20230330	-15.39	896	20230726	8.59	1028	-5.35	20240222	900	8.11	20240125	1150	-15.39	20230330	896	8.59	20230726	0.82	N	001520	500	1193 억	11549359	N	N	36	N	N
131	20240307	150118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	973	-3	5	-0.31	96891214	99303	63.25	976	996	971	1268	684	976	975.71	4.84	-30930	996	985	980	969	964	983	967	1193	292	500	700	1	1	238684063	2322	-54.06	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.39	896	20230726	8.59	1028	-5.35	20240222	900	8.11	20240125	1150	-15.39	20230330	896	8.59	20230726	0.82	N	001520	500	1193 억	11549359	N	N	449	N	N
132	20240307	140118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	972	-4	5	-0.41	90700185	92930	59.19	976	996	971	1268	684	976	976.01	4.84	-27534	996	985	980	969	964	983	967	1193	292	500	700	1	1	238684063	2320	-54.00	0.25	12	0.04	-18.00	3847.00	1150	20230330	-15.48	896	20230726	8.48	1028	-5.45	20240222	900	8.00	20240125	1150	-15.48	20230330	896	8.48	20230726	0.82	N	001520	500	1193 억	11549359	N	N	449	N	N
133	20240307	130117	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	973	-3	5	-0.31	67848588	69492	44.26	976	996	971	1268	684	976	976.35	4.84	-19809	996	985	980	969	964	983	967	1193	292	500	700	1	1	238684063	2322	-54.06	0.25	12	0.03	-18.00	3847.00	1150	20230330	-15.39	896	20230726	8.59	1028	-5.35	20240222	900	8.11	20240125	1150	-15.39	20230330	896	8.59	20230726	0.82	N	001520	500	1193 억	11549359	N	N	449	N	N
134	20240307	120118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	973	-3	5	-0.31	44298129	45286	28.84	976	996	973	1268	684	976	978.19	4.84	-18462	996	985	980	969	964	983	967	1193	292	500	700	1	1	238684063	2322	-54.06	0.25	12	0.02	-18.00	3847.00	1150	20230330	-15.39	896	20230726	8.59	1028	-5.35	20240222	900	8.11	20240125	1150	-15.39	20230330	896	8.59	20230726	0.82	N	001520	500	1193 억	11549359	N	N	449	N	N
135	20240307	110119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	975	-1	5	-0.10	29460127	30064	19.15	976	996	975	1268	684	976	979.91	4.84	-14297	996	985	980	969	964	983	967	1193	292	500	700	1	1	238684063	2327	-54.17	0.25	12	0.01	-18.00	3847.00	1150	20230330	-15.22	896	20230726	8.82	1028	-5.16	20240222	900	8.33	20240125	1150	-15.22	20230330	896	8.82	20230726	0.82	N	001520	500	1193 억	11549359	N	N	449	N	N
136	20240307	100119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	978	2	2	0.20	20430839	20814	13.26	976	996	976	1268	684	976	981.59	4.84	-12927	996	985	980	969	964	983	967	1193	292	500	700	1	1	238684063	2334	-54.33	0.25	12	0.01	-18.00	3847.00	1150	20230330	-14.96	896	20230726	9.15	1028	-4.86	20240222	900	8.67	20240125	1150	-14.96	20230330	896	9.15	20230726	0.82	N	001520	500	1193 억	11549359	N	N	449	N	N
137	20240307	090118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	976	0	3	0.00	1266848	1298	0.83	976	976	976	1268	684	976	976.00	4.84	-207	996	985	980	969	964	983	967	1193	292	500	700	1	1	238684063	2330	-54.22	0.25	12	0.00	-18.00	3847.00	1150	20230330	-15.13	896	20230726	8.93	1028	-5.06	20240222	900	8.44	20240125	1150	-15.13	20230330	896	8.93	20230726	0.82	N	001520	500	1193 억	11549359	N	N	449	N	N
138	20240306	160118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	976	-13	5	-1.31	154010148	156887	113.35	987	991	975	1285	693	989	981.66	4.85	-32322	1009	998	993	982	977	996	980	1193	296	500	710	1	1	238684063	2330	-54.22	0.25	12	0.07	-18.00	3847.00	1150	20230330	-15.13	896	20230726	8.93	1028	-5.06	20240222	900	8.44	20240125	1150	-15.13	20230330	896	8.93	20230726	0.82	N	001520	500	1193 억	11583433	N	N	449	N	N
139	20240306	150118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	978	-11	5	-1.11	145989999	148673	107.42	987	991	975	1285	693	989	981.95	4.85	-31538	1009	998	993	982	977	996	980	1193	296	500	710	1	1	238684063	2334	-54.33	0.25	12	0.06	-18.00	3847.00	1150	20230330	-14.96	896	20230726	9.15	1028	-4.86	20240222	900	8.67	20240125	1150	-14.96	20230330	896	9.15	20230726	0.82	N	001520	500	1193 억	11583433	N	N	114	N	N
140	20240306	140118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	977	-12	5	-1.21	128962502	131239	94.82	987	991	977	1285	693	989	982.65	4.85	-30994	1009	998	993	982	977	996	980	1193	296	500	710	1	1	238684063	2332	-54.28	0.25	12	0.05	-18.00	3847.00	1150	20230330	-15.04	896	20230726	9.04	1028	-4.96	20240222	900	8.56	20240125	1150	-15.04	20230330	896	9.04	20230726	0.82	N	001520	500	1193 억	11583433	N	N	114	N	N
141	20240306	130118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	984	-5	5	-0.51	72414487	73538	53.13	987	991	982	1285	693	989	984.72	4.85	-13061	1009	998	993	982	977	996	980	1193	296	500	710	1	1	238684063	2349	-54.67	0.26	12	0.03	-18.00	3847.00	1150	20230330	-14.43	896	20230726	9.82	1028	-4.28	20240222	900	9.33	20240125	1150	-14.43	20230330	896	9.82	20230726	0.82	N	001520	500	1193 억	11583433	N	N	114	N	N
142	20240306	120118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	983	-6	5	-0.61	63255986	64222	46.40	987	991	983	1285	693	989	984.96	4.85	-11662	1009	998	993	982	977	996	980	1193	296	500	710	1	1	238684063	2346	-54.61	0.26	12	0.03	-18.00	3847.00	1150	20230330	-14.52	896	20230726	9.71	1028	-4.38	20240222	900	9.22	20240125	1150	-14.52	20230330	896	9.71	20230726	0.82	N	001520	500	1193 억	11583433	N	N	114	N	N
143	20240306	110119	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	984	-5	5	-0.51	35741969	36280	26.21	987	991	983	1285	693	989	985.17	4.85	-9964	1009	998	993	982	977	996	980	1193	296	500	710	1	1	238684063	2349	-54.67	0.26	12	0.02	-18.00	3847.00	1150	20230330	-14.43	896	20230726	9.82	1028	-4.28	20240222	900	9.33	20240125	1150	-14.43	20230330	896	9.82	20230726	0.82	N	001520	500	1193 억	11583433	N	N	114	N	N
144	20240306	100118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	985	-4	5	-0.40	19251449	19544	14.12	987	991	983	1285	693	989	985.03	4.85	-7187	1009	998	993	982	977	996	980	1193	296	500	710	1	1	238684063	2351	-54.72	0.26	12	0.01	-18.00	3847.00	1150	20230330	-14.35	896	20230726	9.93	1028	-4.18	20240222	900	9.44	20240125	1150	-14.35	20230330	896	9.93	20230726	0.82	N	001520	500	1193 억	11583433	N	N	114	N	N
145	20240306	090118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	985	-4	5	-0.40	2270757	2304	1.66	987	990	985	1285	693	989	985.57	4.85	-177	1009	998	993	982	977	996	980	1193	296	500	710	1	1	238684063	2351	-54.72	0.26	12	0.00	-18.00	3847.00	1150	20230330	-14.35	896	20230726	9.93	1028	-4.18	20240222	900	9.44	20240125	1150	-14.35	20230330	896	9.93	20230726	0.82	N	001520	500	1193 억	11583433	N	N	114	N	N
146	20240305	160118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	989	-9	5	-0.90	136539439	137659	53.10	998	1004	988	1297	699	998	991.89	4.88	-45382	1017	1007	997	987	977	1012	992	1193	299	500	710	1	1	238684063	2361	-54.94	0.26	12	0.06	-18.00	3847.00	1150	20230330	-14.00	896	20230726	10.38	1028	-3.79	20240222	900	9.89	20240125	1150	-14.00	20230330	896	10.38	20230726	0.82	N	001520	500	1193 억	11636132	N	N	114	N	N
147	20240305	150118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	990	-8	5	-0.80	120760719	121707	46.94	998	1004	988	1297	699	998	992.22	4.88	-38567	1017	1007	997	987	977	1012	992	1193	299	500	710	1	1	238684063	2363	-55.00	0.26	12	0.05	-18.00	3847.00	1150	20230330	-13.91	896	20230726	10.49	1028	-3.70	20240222	900	10.00	20240125	1150	-13.91	20230330	896	10.49	20230726	0.82	N	001520	500	1193 억	11636132	N	N	207	N	N
148	20240305	140118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	990	-8	5	-0.80	101387840	102156	39.40	998	1004	988	1297	699	998	992.48	4.88	-25706	1017	1007	997	987	977	1012	992	1193	299	500	710	1	1	238684063	2363	-55.00	0.26	12	0.04	-18.00	3847.00	1150	20230330	-13.91	896	20230726	10.49	1028	-3.70	20240222	900	10.00	20240125	1150	-13.91	20230330	896	10.49	20230726	0.82	N	001520	500	1193 억	11636132	N	N	207	N	N
149	20240305	130118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	992	-6	5	-0.60	78678142	79244	30.57	998	1004	988	1297	699	998	992.86	4.88	-17747	1017	1007	997	987	977	1012	992	1193	299	500	710	1	1	238684063	2368	-55.11	0.26	12	0.03	-18.00	3847.00	1150	20230330	-13.74	896	20230726	10.71	1028	-3.50	20240222	900	10.22	20240125	1150	-13.74	20230330	896	10.71	20230726	0.82	N	001520	500	1193 억	11636132	N	N	207	N	N
150	20240305	120118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	990	-8	5	-0.80	55994874	56352	21.74	998	1004	988	1297	699	998	993.66	4.88	-16508	1017	1007	997	987	977	1012	992	1193	299	500	710	1	1	238684063	2363	-55.00	0.26	12	0.02	-18.00	3847.00	1150	20230330	-13.91	896	20230726	10.49	1028	-3.70	20240222	900	10.00	20240125	1150	-13.91	20230330	896	10.49	20230726	0.82	N	001520	500	1193 억	11636132	N	N	207	N	N
151	20240305	110117	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	995	-3	5	-0.30	34130103	34291	13.23	998	1004	993	1297	699	998	995.31	4.88	-5562	1017	1007	997	987	977	1012	992	1193	299	500	710	1	1	238684063	2375	-55.28	0.26	12	0.01	-18.00	3847.00	1150	20230330	-13.48	896	20230726	11.05	1028	-3.21	20240222	900	10.56	20240125	1150	-13.48	20230330	896	11.05	20230726	0.82	N	001520	500	1193 억	11636132	N	N	207	N	N
152	20240305	100117	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	997	-1	5	-0.10	17970432	18055	6.96	998	1004	993	1297	699	998	995.32	4.88	-3623	1017	1007	997	987	977	1012	992	1193	299	500	710	1	1	238684063	2380	-55.39	0.26	12	0.01	-18.00	3847.00	1150	20230330	-13.30	896	20230726	11.27	1028	-3.02	20240222	900	10.78	20240125	1150	-13.30	20230330	896	11.27	20230726	0.82	N	001520	500	1193 억	11636132	N	N	207	N	N
153	20240305	090118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	997	-1	5	-0.10	1112767	1115	0.43	998	998	997	1297	699	998	998.00	4.88	-979	1017	1007	997	987	977	1012	992	1193	299	500	710	1	1	238684063	2380	-55.39	0.26	12	0.00	-18.00	3847.00	1150	20230330	-13.30	896	20230726	11.27	1028	-3.02	20240222	900	10.78	20240125	1150	-13.30	20230330	896	11.27	20230726	0.82	N	001520	500	1193 억	11636132	N	N	207	N	N
154	20240304	160118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	998	11	2	1.11	258012895	259150	102.82	988	1007	987	1283	691	987	995.61	4.84	86109	1009	997	991	979	973	995	977	1193	296	500	710	1	1	238684063	2382	-55.44	0.26	12	0.11	-18.00	3847.00	1150	20230330	-13.22	896	20230726	11.38	1028	-2.92	20240222	900	10.89	20240125	1150	-13.22	20230330	896	11.38	20230726	0.82	N	001520	500	1193 억	11554088	N	N	207	N	N
155	20240304	150117	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1002	15	2	1.52	249959122	251086	99.62	988	1007	987	1283	691	987	995.51	4.84	83394	1009	997	991	979	973	995	977	1193	296	500	710	1	1	238684063	2392	-55.67	0.26	12	0.11	-18.00	3847.00	1150	20230330	-12.87	896	20230726	11.83	1028	-2.53	20240222	900	11.33	20240125	1150	-12.87	20230330	896	11.83	20230726	0.82	N	001520	500	1193 억	11554088	N	N	222	N	N
156	20240304	140116	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1003	16	2	1.62	235739544	236863	93.98	988	1007	987	1283	691	987	995.26	4.84	81712	1009	997	991	979	973	995	977	1193	296	500	710	1	1	238684063	2394	-55.72	0.26	12	0.10	-18.00	3847.00	1150	20230330	-12.78	896	20230726	11.94	1028	-2.43	20240222	900	11.44	20240125	1150	-12.78	20230330	896	11.94	20230726	0.82	N	001520	500	1193 억	11554088	N	N	222	N	N
157	20240304	130117	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	1000	13	2	1.32	188700602	189771	75.29	988	1007	987	1283	691	987	994.36	4.84	65871	1009	997	991	979	973	995	977	1193	296	500	710	1	1	238684063	2387	-55.56	0.26	12	0.08	-18.00	3847.00	1150	20230330	-13.04	896	20230726	11.61	1028	-2.72	20240222	900	11.11	20240125	1150	-13.04	20230330	896	11.61	20230726	0.82	N	001520	500	1193 억	11554088	N	N	222	N	N
158	20240304	120116	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	999	12	2	1.22	146393956	147422	58.49	988	1007	987	1283	691	987	993.03	4.84	48980	1009	997	991	979	973	995	977	1193	296	500	710	1	1	238684063	2384	-55.50	0.26	12	0.06	-18.00	3847.00	1150	20230330	-13.13	896	20230726	11.50	1028	-2.82	20240222	900	11.00	20240125	1150	-13.13	20230330	896	11.50	20230726	0.82	N	001520	500	1193 억	11554088	N	N	222	N	N
159	20240304	110117	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	999	12	2	1.22	123802640	124770	49.50	988	1007	987	1283	691	987	992.25	4.84	42889	1009	997	991	979	973	995	977	1193	296	500	710	1	1	238684063	2384	-55.50	0.26	12	0.05	-18.00	3847.00	1150	20230330	-13.13	896	20230726	11.50	1028	-2.82	20240222	900	11.00	20240125	1150	-13.13	20230330	896	11.50	20230726	0.82	N	001520	500	1193 억	11554088	N	N	222	N	N
160	20240304	100117	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	991	4	2	0.41	46975135	47483	18.84	988	992	987	1283	691	987	989.30	4.84	9166	1009	997	991	979	973	995	977	1193	296	500	710	1	1	238684063	2365	-55.06	0.26	12	0.02	-18.00	3847.00	1150	20230330	-13.83	896	20230726	10.60	1028	-3.60	20240222	900	10.11	20240125	1150	-13.83	20230330	896	10.60	20230726	0.82	N	001520	500	1193 억	11554088	N	N	222	N	N
161	20240304	090118	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	990	3	2	0.30	695572	704	0.28	988	990	988	1283	691	987	988.03	4.84	145	1009	997	991	979	973	995	977	1193	296	500	710	1	1	238684063	2363	-55.00	0.26	12	0.00	-18.00	3847.00	1150	20230330	-13.91	896	20230726	10.49	1028	-3.70	20240222	900	10.00	20240125	1150	-13.91	20230330	896	10.49	20230726	0.82	N	001520	500	1193 억	11554088	N	N	222	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History