KissMeData/001520/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	925	-2	5	-0.22	88873018	95939	164.16	929	933	923	1205	649	927	926.37	4.82	5521	932	929	925	922	918	931	924	1193	278	500	660	1	1	238684063	2208	12.17	0.24	12	0.04	76.00	3880.00	1107	20231122	-16.44	894	20240416	3.47	1028	-10.02	20240222	894	3.47	20240416	1107	-16.44	20231122	894	3.47	20240416	0.80	N	001520	500	1193 억	11495607	N	N	0	N	N
3	20240430	150123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	929	2	2	0.22	55553058	59905	102.50	929	933	924	1205	649	927	927.35	4.82	-4071	932	929	925	922	918	931	924	1193	278	500	660	1	1	238684063	2217	12.22	0.24	12	0.03	76.00	3880.00	1107	20231122	-16.08	894	20240416	3.91	1028	-9.63	20240222	894	3.91	20240416	1107	-16.08	20231122	894	3.91	20240416	0.80	N	001520	500	1193 억	11495607	N	N	0	N	N
4	20240430	140123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	930	3	2	0.32	48587444	52393	89.65	929	933	924	1205	649	927	927.37	4.82	-4429	932	929	925	922	918	931	924	1193	278	500	660	1	1	238684063	2220	12.24	0.24	12	0.02	76.00	3880.00	1107	20231122	-15.99	894	20240416	4.03	1028	-9.53	20240222	894	4.03	20240416	1107	-15.99	20231122	894	4.03	20240416	0.80	N	001520	500	1193 억	11495607	N	N	0	N	N
5	20240430	130123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	928	1	2	0.11	43225973	46622	79.77	929	933	924	1205	649	927	927.16	4.82	-5197	932	929	925	922	918	931	924	1193	278	500	660	1	1	238684063	2215	12.21	0.24	12	0.02	76.00	3880.00	1107	20231122	-16.17	894	20240416	3.80	1028	-9.73	20240222	894	3.80	20240416	1107	-16.17	20231122	894	3.80	20240416	0.80	N	001520	500	1193 억	11495607	N	N	0	N	N
6	20240430	120123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	928	1	2	0.11	32937183	35517	60.77	929	933	924	1205	649	927	927.36	4.82	-4899	932	929	925	922	918	931	924	1193	278	500	660	1	1	238684063	2215	12.21	0.24	12	0.01	76.00	3880.00	1107	20231122	-16.17	894	20240416	3.80	1028	-9.73	20240222	894	3.80	20240416	1107	-16.17	20231122	894	3.80	20240416	0.80	N	001520	500	1193 억	11495607	N	N	0	N	N
7	20240430	110123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	927	0	3	0.00	29175205	31462	53.83	929	933	924	1205	649	927	927.32	4.82	-4583	932	929	925	922	918	931	924	1193	278	500	660	1	1	238684063	2213	12.20	0.24	12	0.01	76.00	3880.00	1107	20231122	-16.26	894	20240416	3.69	1028	-9.82	20240222	894	3.69	20240416	1107	-16.26	20231122	894	3.69	20240416	0.80	N	001520	500	1193 억	11495607	N	N	0	N	N
8	20240430	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	929	2	2	0.22	23837527	25705	43.98	929	933	924	1205	649	927	927.35	4.82	-4426	932	929	925	922	918	931	924	1193	278	500	660	1	1	238684063	2217	12.22	0.24	12	0.01	76.00	3880.00	1107	20231122	-16.08	894	20240416	3.91	1028	-9.63	20240222	894	3.91	20240416	1107	-16.08	20231122	894	3.91	20240416	0.80	N	001520	500	1193 억	11495607	N	N	0	N	N
9	20240430	090127	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	933	6	2	0.65	4705906	5045	8.63	929	933	929	1205	649	927	932.79	4.82	-4118	932	929	925	922	918	931	924	1193	278	500	660	1	1	238684063	2227	12.28	0.24	12	0.00	76.00	3880.00	1107	20231122	-15.72	894	20240416	4.36	1028	-9.24	20240222	894	4.36	20240416	1107	-15.72	20231122	894	4.36	20240416	0.80	N	001520	500	1193 억	11495607	N	N	0	N	N
10	20240429	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	927	6	2	0.65	54074252	58443	65.75	922	928	921	1197	645	921	925.25	4.81	16334	931	926	923	918	915	924	916	1193	276	500	660	1	1	238684063	2213	12.20	0.24	12	0.02	76.00	3880.00	1107	20231122	-16.26	894	20240416	3.69	1028	-9.82	20240222	894	3.69	20240416	1107	-16.26	20231122	894	3.69	20240416	0.80	N	001520	500	1193 억	11475281	N	N	70	N	N
11	20240429	150123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	928	7	2	0.76	52472378	56715	63.81	922	928	921	1197	645	921	925.19	4.81	15997	931	926	923	918	915	924	916	1193	276	500	660	1	1	238684063	2215	12.21	0.24	12	0.02	76.00	3880.00	1107	20231122	-16.17	894	20240416	3.80	1028	-9.73	20240222	894	3.80	20240416	1107	-16.17	20231122	894	3.80	20240416	0.80	N	001520	500	1193 억	11475281	N	N	70	N	N
12	20240429	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	926	5	2	0.54	47661324	51529	57.97	922	928	921	1197	645	921	924.94	4.81	12647	931	926	923	918	915	924	916	1193	276	500	660	1	1	238684063	2210	12.18	0.24	12	0.02	76.00	3880.00	1107	20231122	-16.35	894	20240416	3.58	1028	-9.92	20240222	894	3.58	20240416	1107	-16.35	20231122	894	3.58	20240416	0.80	N	001520	500	1193 억	11475281	N	N	70	N	N
13	20240429	130123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	925	4	2	0.43	29674553	32109	36.13	922	928	921	1197	645	921	924.18	4.81	3174	931	926	923	918	915	924	916	1193	276	500	660	1	1	238684063	2208	12.17	0.24	12	0.01	76.00	3880.00	1107	20231122	-16.44	894	20240416	3.47	1028	-10.02	20240222	894	3.47	20240416	1107	-16.44	20231122	894	3.47	20240416	0.80	N	001520	500	1193 억	11475281	N	N	70	N	N
14	20240429	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	926	5	2	0.54	25883752	28013	31.52	922	928	921	1197	645	921	923.99	4.81	3042	931	926	923	918	915	924	916	1193	276	500	660	1	1	238684063	2210	12.18	0.24	12	0.01	76.00	3880.00	1107	20231122	-16.35	894	20240416	3.58	1028	-9.92	20240222	894	3.58	20240416	1107	-16.35	20231122	894	3.58	20240416	0.80	N	001520	500	1193 억	11475281	N	N	70	N	N
15	20240429	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	926	5	2	0.54	16685263	18069	20.33	922	928	921	1197	645	921	923.42	4.81	-688	931	926	923	918	915	924	916	1193	276	500	660	1	1	238684063	2210	12.18	0.24	12	0.01	76.00	3880.00	1107	20231122	-16.35	894	20240416	3.58	1028	-9.92	20240222	894	3.58	20240416	1107	-16.35	20231122	894	3.58	20240416	0.80	N	001520	500	1193 억	11475281	N	N	70	N	N
16	20240429	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	925	4	2	0.43	7770877	8424	9.48	922	927	921	1197	645	921	922.47	4.81	-849	931	926	923	918	915	924	916	1193	276	500	660	1	1	238684063	2208	12.17	0.24	12	0.00	76.00	3880.00	1107	20231122	-16.44	894	20240416	3.47	1028	-10.02	20240222	894	3.47	20240416	1107	-16.44	20231122	894	3.47	20240416	0.80	N	001520	500	1193 억	11475281	N	N	70	N	N
17	20240429	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	927	6	2	0.65	591929	642	0.72	922	927	922	1197	645	921	922.01	4.81	-94	931	926	923	918	915	924	916	1193	276	500	660	1	1	238684063	2213	12.20	0.24	12	0.00	76.00	3880.00	1107	20231122	-16.26	894	20240416	3.69	1028	-9.82	20240222	894	3.69	20240416	1107	-16.26	20231122	894	3.69	20240416	0.80	N	001520	500	1193 억	11475281	N	N	70	N	N
18	20240426	160122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	921	-4	5	-0.43	81972602	88864	221.39	925	928	920	1202	648	925	922.45	4.81	3602	932	928	923	919	914	930	921	1193	277	500	660	1	1	238684063	2198	12.12	0.24	12	0.04	76.00	3880.00	1107	20231122	-16.80	894	20240416	3.02	1028	-10.41	20240222	894	3.02	20240416	1107	-16.80	20231122	894	3.02	20240416	0.81	N	001520	500	1193 억	11473688	N	N	70	N	N
19	20240426	150123	57	100.00	KOSPI		비금속광물	N	N	N	N		N	925	0	3	0.00	71829128	77854	193.96	925	928	920	1202	648	925	922.61	4.81	3011	932	928	923	919	914	930	921	1193	277	500	660	1	1	238684063	2208	12.17	0.24	12	0.03	76.00	3880.00	1107	20231122	-16.44	894	20240416	3.47	1028	-10.02	20240222	894	3.47	20240416	1107	-16.44	20231122	894	3.47	20240416	0.81	N	001520	500	1193 억	11473688	N	N	0	N	N
20	20240426	140122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	924	-1	5	-0.11	55785740	60511	150.75	925	928	920	1202	648	925	921.91	4.81	1428	932	928	923	919	914	930	921	1193	277	500	660	1	1	238684063	2205	12.16	0.24	12	0.03	76.00	3880.00	1107	20231122	-16.53	894	20240416	3.36	1028	-10.12	20240222	894	3.36	20240416	1107	-16.53	20231122	894	3.36	20240416	0.81	N	001520	500	1193 억	11473688	N	N	0	N	N
21	20240426	130122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	923	-2	5	-0.22	52780266	57258	142.65	925	928	920	1202	648	925	921.80	4.81	1966	932	928	923	919	914	930	921	1193	277	500	660	1	1	238684063	2203	12.14	0.24	12	0.02	76.00	3880.00	1107	20231122	-16.62	894	20240416	3.24	1028	-10.21	20240222	894	3.24	20240416	1107	-16.62	20231122	894	3.24	20240416	0.81	N	001520	500	1193 억	11473688	N	N	0	N	N
22	20240426	120122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	925	0	3	0.00	48228082	52333	130.38	925	928	920	1202	648	925	921.56	4.81	1702	932	928	923	919	914	930	921	1193	277	500	660	1	1	238684063	2208	12.17	0.24	12	0.02	76.00	3880.00	1107	20231122	-16.44	894	20240416	3.47	1028	-10.02	20240222	894	3.47	20240416	1107	-16.44	20231122	894	3.47	20240416	0.81	N	001520	500	1193 억	11473688	N	N	0	N	N
23	20240426	110123	57	100.00	KOSPI		비금속광물	N	N	N	N		N	921	-4	5	-0.43	17194306	18623	46.40	925	928	920	1202	648	925	923.28	4.81	1370	932	928	923	919	914	930	921	1193	277	500	660	1	1	238684063	2198	12.12	0.24	12	0.01	76.00	3880.00	1107	20231122	-16.80	894	20240416	3.02	1028	-10.41	20240222	894	3.02	20240416	1107	-16.80	20231122	894	3.02	20240416	0.81	N	001520	500	1193 억	11473688	N	N	0	N	N
24	20240426	100122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	922	-3	5	-0.32	16291337	17643	43.95	925	928	920	1202	648	925	923.39	4.81	979	932	928	923	919	914	930	921	1193	277	500	660	1	1	238684063	2201	12.13	0.24	12	0.01	76.00	3880.00	1107	20231122	-16.71	894	20240416	3.13	1028	-10.31	20240222	894	3.13	20240416	1107	-16.71	20231122	894	3.13	20240416	0.81	N	001520	500	1193 억	11473688	N	N	0	N	N
25	20240426	090123	57	100.00	KOSPI		비금속광물	N	N	N	N		N	925	0	3	0.00	23125	25	0.06	925	925	925	1202	648	925	925.00	4.81	-3	932	928	923	919	914	930	921	1193	277	500	660	1	1	238684063	2208	12.17	0.24	12	0.00	76.00	3880.00	1107	20231122	-16.44	894	20240416	3.47	1028	-10.02	20240222	894	3.47	20240416	1107	-16.44	20231122	894	3.47	20240416	0.81	N	001520	500	1193 억	11473688	N	N	0	N	N
26	20240425	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	925	0	3	0.00	36680914	39737	29.39	918	927	918	1202	648	925	923.09	4.81	5560	943	933	923	913	903	929	909	1193	277	500	660	1	1	238684063	2208	12.17	0.24	12	0.02	76.00	3880.00	1107	20231122	-16.44	894	20240416	3.47	1028	-10.02	20240222	894	3.47	20240416	1107	-16.44	20231122	894	3.47	20240416	0.80	N	001520	500	1193 억	11473785	N	N	11	N	N
27	20240425	150123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	925	0	3	0.00	34133465	36983	27.35	918	927	918	1202	648	925	922.95	4.81	5557	943	933	923	913	903	929	909	1193	277	500	660	1	1	238684063	2208	12.17	0.24	12	0.02	76.00	3880.00	1107	20231122	-16.44	894	20240416	3.47	1028	-10.02	20240222	894	3.47	20240416	1107	-16.44	20231122	894	3.47	20240416	0.80	N	001520	500	1193 억	11473785	N	N	11	N	N
28	20240425	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	925	0	3	0.00	30320146	32852	24.30	918	927	918	1202	648	925	922.93	4.81	5557	943	933	923	913	903	929	909	1193	277	500	660	1	1	238684063	2208	12.17	0.24	12	0.01	76.00	3880.00	1107	20231122	-16.44	894	20240416	3.47	1028	-10.02	20240222	894	3.47	20240416	1107	-16.44	20231122	894	3.47	20240416	0.80	N	001520	500	1193 억	11473785	N	N	11	N	N
29	20240425	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	923	-2	5	-0.22	27299117	29583	21.88	918	927	918	1202	648	925	922.80	4.81	4049	943	933	923	913	903	929	909	1193	277	500	660	1	1	238684063	2203	12.14	0.24	12	0.01	76.00	3880.00	1107	20231122	-16.62	894	20240416	3.24	1028	-10.21	20240222	894	3.24	20240416	1107	-16.62	20231122	894	3.24	20240416	0.80	N	001520	500	1193 억	11473785	N	N	11	N	N
30	20240425	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	923	-2	5	-0.22	21442568	23241	17.19	918	927	918	1202	648	925	922.62	4.81	2902	943	933	923	913	903	929	909	1193	277	500	660	1	1	238684063	2203	12.14	0.24	12	0.01	76.00	3880.00	1107	20231122	-16.62	894	20240416	3.24	1028	-10.21	20240222	894	3.24	20240416	1107	-16.62	20231122	894	3.24	20240416	0.80	N	001520	500	1193 억	11473785	N	N	11	N	N
31	20240425	110121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	924	-1	5	-0.11	16578718	17979	13.30	918	927	918	1202	648	925	922.12	4.81	1755	943	933	923	913	903	929	909	1193	277	500	660	1	1	238684063	2205	12.16	0.24	12	0.01	76.00	3880.00	1107	20231122	-16.53	894	20240416	3.36	1028	-10.12	20240222	894	3.36	20240416	1107	-16.53	20231122	894	3.36	20240416	0.80	N	001520	500	1193 억	11473785	N	N	11	N	N
32	20240425	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	925	0	3	0.00	8076855	8755	6.48	918	927	918	1202	648	925	922.54	4.81	608	943	933	923	913	903	929	909	1193	277	500	660	1	1	238684063	2208	12.17	0.24	12	0.00	76.00	3880.00	1107	20231122	-16.44	894	20240416	3.47	1028	-10.02	20240222	894	3.47	20240416	1107	-16.44	20231122	894	3.47	20240416	0.80	N	001520	500	1193 억	11473785	N	N	11	N	N
33	20240425	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	918	-7	5	-0.76	155142	169	0.12	918	918	918	1202	648	925	918.00	4.81	-25	943	933	923	913	903	929	909	1193	277	500	660	1	1	238684063	2191	12.08	0.24	12	0.00	76.00	3880.00	1107	20231122	-17.07	894	20240416	2.68	1028	-10.70	20240222	894	2.68	20240416	1107	-17.07	20231122	894	2.68	20240416	0.80	N	001520	500	1193 억	11473785	N	N	11	N	N
34	20240424	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	925	4	2	0.43	124211472	135173	30.94	933	933	913	1197	645	921	918.90	4.80	21398	959	939	929	909	899	935	905	1193	276	500	660	1	1	238684063	2208	12.17	0.24	12	0.06	76.00	3880.00	1115	20230418	-17.04	894	20240416	3.47	1028	-10.02	20240222	894	3.47	20240416	1107	-16.44	20231122	894	3.47	20240416	0.80	N	001520	500	1193 억	11460820	N	N	11	N	N
35	20240424	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	924	3	2	0.33	120411542	131064	30.00	933	933	913	1197	645	921	918.72	4.80	20342	959	939	929	909	899	935	905	1193	276	500	660	1	1	238684063	2205	12.16	0.24	12	0.05	76.00	3880.00	1115	20230418	-17.13	894	20240416	3.36	1028	-10.12	20240222	894	3.36	20240416	1107	-16.53	20231122	894	3.36	20240416	0.80	N	001520	500	1193 억	11460820	N	N	1	N	N
36	20240424	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	923	2	2	0.22	117553546	127969	29.30	933	933	913	1197	645	921	918.61	4.80	18134	959	939	929	909	899	935	905	1193	276	500	660	1	1	238684063	2203	12.14	0.24	12	0.05	76.00	3880.00	1115	20230418	-17.22	894	20240416	3.24	1028	-10.21	20240222	894	3.24	20240416	1107	-16.62	20231122	894	3.24	20240416	0.80	N	001520	500	1193 억	11460820	N	N	1	N	N
37	20240424	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	920	-1	5	-0.11	114490467	124646	28.53	933	933	913	1197	645	921	918.52	4.80	17923	959	939	929	909	899	935	905	1193	276	500	660	1	1	238684063	2196	12.11	0.24	12	0.05	76.00	3880.00	1115	20230418	-17.49	894	20240416	2.91	1028	-10.51	20240222	894	2.91	20240416	1107	-16.89	20231122	894	2.91	20240416	0.80	N	001520	500	1193 억	11460820	N	N	1	N	N
38	20240424	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	917	-4	5	-0.43	105537765	114906	26.30	933	933	913	1197	645	921	918.47	4.80	14952	959	939	929	909	899	935	905	1193	276	500	660	1	1	238684063	2189	12.07	0.24	12	0.05	76.00	3880.00	1115	20230418	-17.76	894	20240416	2.57	1028	-10.80	20240222	894	2.57	20240416	1107	-17.16	20231122	894	2.57	20240416	0.80	N	001520	500	1193 억	11460820	N	N	1	N	N
39	20240424	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	921	0	3	0.00	32677995	35437	8.11	933	933	920	1197	645	921	922.14	4.80	1757	959	939	929	909	899	935	905	1193	276	500	660	1	1	238684063	2198	12.12	0.24	12	0.01	76.00	3880.00	1115	20230418	-17.40	894	20240416	3.02	1028	-10.41	20240222	894	3.02	20240416	1107	-16.80	20231122	894	3.02	20240416	0.80	N	001520	500	1193 억	11460820	N	N	1	N	N
40	20240424	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	924	3	2	0.33	25353353	27496	6.29	933	933	920	1197	645	921	922.07	4.80	780	959	939	929	909	899	935	905	1193	276	500	660	1	1	238684063	2205	12.16	0.24	12	0.01	76.00	3880.00	1115	20230418	-17.13	894	20240416	3.36	1028	-10.12	20240222	894	3.36	20240416	1107	-16.53	20231122	894	3.36	20240416	0.80	N	001520	500	1193 억	11460820	N	N	1	N	N
41	20240424	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	933	12	2	1.30	522480	560	0.13	933	933	933	1197	645	921	933.00	4.80	-51	959	939	929	909	899	935	905	1193	276	500	660	1	1	238684063	2227	12.28	0.24	12	0.00	76.00	3880.00	1115	20230418	-16.32	894	20240416	4.36	1028	-9.24	20240222	894	4.36	20240416	1107	-15.72	20231122	894	4.36	20240416	0.80	N	001520	500	1193 억	11460820	N	N	1	N	N
42	20240423	160118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	921	3	2	0.33	406201566	436598	405.70	926	949	919	1193	643	918	930.38	4.80	15624	931	924	919	912	907	928	916	1193	275	500	660	1	1	238684063	2198	12.12	0.24	12	0.18	76.00	3880.00	1117	20230417	-17.55	894	20240416	3.02	1028	-10.41	20240222	894	3.02	20240416	1107	-16.80	20231122	894	3.02	20240416	0.81	N	001520	500	1193 억	11447121	N	N	1	N	N
43	20240423	150121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	922	4	2	0.44	397448281	427100	396.88	926	949	919	1193	643	918	930.57	4.80	15202	931	924	919	912	907	928	916	1193	275	500	660	1	1	238684063	2201	12.13	0.24	12	0.18	76.00	3880.00	1117	20230417	-17.46	894	20240416	3.13	1028	-10.31	20240222	894	3.13	20240416	1107	-16.71	20231122	894	3.13	20240416	0.81	N	001520	500	1193 억	11447121	N	N	2	N	N
44	20240423	140122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	924	6	2	0.65	369321954	396575	368.51	926	949	919	1193	643	918	931.28	4.80	21671	931	924	919	912	907	928	916	1193	275	500	660	1	1	238684063	2205	12.16	0.24	12	0.17	76.00	3880.00	1117	20230417	-17.28	894	20240416	3.36	1028	-10.12	20240222	894	3.36	20240416	1107	-16.53	20231122	894	3.36	20240416	0.81	N	001520	500	1193 억	11447121	N	N	2	N	N
45	20240423	130121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	923	5	2	0.54	331454793	355506	330.35	926	949	919	1193	643	918	932.35	4.80	19998	931	924	919	912	907	928	916	1193	275	500	660	1	1	238684063	2203	12.14	0.24	12	0.15	76.00	3880.00	1117	20230417	-17.37	894	20240416	3.24	1028	-10.21	20240222	894	3.24	20240416	1107	-16.62	20231122	894	3.24	20240416	0.81	N	001520	500	1193 억	11447121	N	N	2	N	N
46	20240423	120122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	928	10	2	1.09	300657082	322246	299.44	926	949	919	1193	643	918	933.00	4.80	23574	931	924	919	912	907	928	916	1193	275	500	660	1	1	238684063	2215	12.21	0.24	12	0.14	76.00	3880.00	1117	20230417	-16.92	894	20240416	3.80	1028	-9.73	20240222	894	3.80	20240416	1107	-16.17	20231122	894	3.80	20240416	0.81	N	001520	500	1193 억	11447121	N	N	2	N	N
47	20240423	110122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	929	11	2	1.20	272563925	291902	271.25	926	949	919	1193	643	918	933.75	4.80	23327	931	924	919	912	907	928	916	1193	275	500	660	1	1	238684063	2217	12.22	0.24	12	0.12	76.00	3880.00	1117	20230417	-16.83	894	20240416	3.91	1028	-9.63	20240222	894	3.91	20240416	1107	-16.08	20231122	894	3.91	20240416	0.81	N	001520	500	1193 억	11447121	N	N	2	N	N
48	20240423	100123	57	100.00	KOSPI		비금속광물	N	N	N	N		N	940	22	2	2.40	230319385	246464	229.02	926	949	919	1193	643	918	934.50	4.80	25101	931	924	919	912	907	928	916	1193	275	500	660	1	1	238684063	2244	12.37	0.24	12	0.10	76.00	3880.00	1117	20230417	-15.85	894	20240416	5.15	1028	-8.56	20240222	894	5.15	20240416	1107	-15.09	20231122	894	5.15	20240416	0.81	N	001520	500	1193 억	11447121	N	N	2	N	N
49	20240423	090122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	929	11	2	1.20	11857327	12797	11.89	926	929	926	1193	643	918	926.57	4.80	-1622	931	924	919	912	907	928	916	1193	275	500	660	1	1	238684063	2217	12.22	0.24	12	0.01	76.00	3880.00	1117	20230417	-16.83	894	20240416	3.91	1028	-9.63	20240222	894	3.91	20240416	1107	-16.08	20231122	894	3.91	20240416	0.81	N	001520	500	1193 억	11447121	N	N	2	N	N
50	20240422	160122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	918	2	2	0.22	98259863	107067	63.27	916	926	914	1190	642	916	917.74	4.79	18218	924	920	913	909	902	922	911	1193	274	500	650	1	1	238684063	2191	12.08	0.24	12	0.04	76.00	3880.00	1117	20230417	-17.82	894	20240416	2.68	1028	-10.70	20240222	894	2.68	20240416	1107	-17.07	20231122	894	2.68	20240416	0.81	N	001520	500	1193 억	11432488	N	N	2	N	N
51	20240422	150122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	918	2	2	0.22	94700777	103190	60.98	916	926	914	1190	642	916	917.73	4.79	17112	924	920	913	909	902	922	911	1193	274	500	650	1	1	238684063	2191	12.08	0.24	12	0.04	76.00	3880.00	1117	20230417	-17.82	894	20240416	2.68	1028	-10.70	20240222	894	2.68	20240416	1107	-17.07	20231122	894	2.68	20240416	0.81	N	001520	500	1193 억	11432488	N	N	0	N	N
52	20240422	140122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	920	4	2	0.44	73302297	79855	47.19	916	926	915	1190	642	916	917.94	4.79	12053	924	920	913	909	902	922	911	1193	274	500	650	1	1	238684063	2196	12.11	0.24	12	0.03	76.00	3880.00	1117	20230417	-17.64	894	20240416	2.91	1028	-10.51	20240222	894	2.91	20240416	1107	-16.89	20231122	894	2.91	20240416	0.81	N	001520	500	1193 억	11432488	N	N	0	N	N
53	20240422	130121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	918	2	2	0.22	68783590	74940	44.29	916	926	915	1190	642	916	917.85	4.79	11403	924	920	913	909	902	922	911	1193	274	500	650	1	1	238684063	2191	12.08	0.24	12	0.03	76.00	3880.00	1117	20230417	-17.82	894	20240416	2.68	1028	-10.70	20240222	894	2.68	20240416	1107	-17.07	20231122	894	2.68	20240416	0.81	N	001520	500	1193 억	11432488	N	N	0	N	N
54	20240422	120121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	917	1	2	0.11	65698192	71579	42.30	916	926	915	1190	642	916	917.84	4.79	11079	924	920	913	909	902	922	911	1193	274	500	650	1	1	238684063	2189	12.07	0.24	12	0.03	76.00	3880.00	1117	20230417	-17.91	894	20240416	2.57	1028	-10.80	20240222	894	2.57	20240416	1107	-17.16	20231122	894	2.57	20240416	0.81	N	001520	500	1193 억	11432488	N	N	0	N	N
55	20240422	110121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	916	0	3	0.00	59792151	65136	38.49	916	926	915	1190	642	916	917.96	4.79	9118	924	920	913	909	902	922	911	1193	274	500	650	1	1	238684063	2186	12.05	0.24	12	0.03	76.00	3880.00	1117	20230417	-17.99	894	20240416	2.46	1028	-10.89	20240222	894	2.46	20240416	1107	-17.25	20231122	894	2.46	20240416	0.81	N	001520	500	1193 억	11432488	N	N	0	N	N
56	20240422	100122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	916	0	3	0.00	44405913	48353	28.58	916	926	915	1190	642	916	918.37	4.79	7481	924	920	913	909	902	922	911	1193	274	500	650	1	1	238684063	2186	12.05	0.24	12	0.02	76.00	3880.00	1117	20230417	-17.99	894	20240416	2.46	1028	-10.89	20240222	894	2.46	20240416	1107	-17.25	20231122	894	2.46	20240416	0.81	N	001520	500	1193 억	11432488	N	N	0	N	N
57	20240422	090122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	916	0	3	0.00	1333696	1456	0.86	916	916	916	1190	642	916	916.00	4.79	-213	924	920	913	909	902	922	911	1193	274	500	650	1	1	238684063	2186	12.05	0.24	12	0.00	76.00	3880.00	1117	20230417	-17.99	894	20240416	2.46	1028	-10.89	20240222	894	2.46	20240416	1107	-17.25	20231122	894	2.46	20240416	0.81	N	001520	500	1193 억	11432488	N	N	0	N	N
58	20240419	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	916	1	2	0.11	153805847	169127	130.95	915	917	906	1189	641	915	909.41	4.78	20574	925	919	914	908	903	923	912	1193	274	500	650	1	1	238684063	2186	12.05	0.24	12	0.07	76.00	3880.00	1117	20230417	-17.99	894	20240416	2.46	1028	-10.89	20240222	894	2.46	20240416	1107	-17.25	20231122	894	2.46	20240416	0.81	N	001520	500	1193 억	11416497	N	N	0	N	N
59	20240419	150119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	917	2	2	0.22	151005939	166072	128.58	915	917	906	1189	641	915	909.28	4.78	19464	925	919	914	908	903	923	912	1193	274	500	650	1	1	238684063	2189	12.07	0.24	12	0.07	76.00	3880.00	1117	20230417	-17.91	894	20240416	2.57	1028	-10.80	20240222	894	2.57	20240416	1107	-17.16	20231122	894	2.57	20240416	0.81	N	001520	500	1193 억	11416497	N	N	0	N	N
60	20240419	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	914	-1	5	-0.11	145862293	160446	124.22	915	916	906	1189	641	915	909.11	4.78	18080	925	919	914	908	903	923	912	1193	274	500	650	1	1	238684063	2182	12.03	0.24	12	0.07	76.00	3880.00	1117	20230417	-18.17	894	20240416	2.24	1028	-11.09	20240222	894	2.24	20240416	1107	-17.43	20231122	894	2.24	20240416	0.81	N	001520	500	1193 억	11416497	N	N	0	N	N
61	20240419	130120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	911	-4	5	-0.44	141335949	155486	120.38	915	916	906	1189	641	915	908.99	4.78	17448	925	919	914	908	903	923	912	1193	274	500	650	1	1	238684063	2174	11.99	0.23	12	0.07	76.00	3880.00	1117	20230417	-18.44	894	20240416	1.90	1028	-11.38	20240222	894	1.90	20240416	1107	-17.71	20231122	894	1.90	20240416	0.81	N	001520	500	1193 억	11416497	N	N	0	N	N
62	20240419	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	907	-8	5	-0.87	76156079	83771	64.86	915	916	906	1189	641	915	909.10	4.78	16874	925	919	914	908	903	923	912	1193	274	500	650	1	1	238684063	2165	11.93	0.23	12	0.04	76.00	3880.00	1117	20230417	-18.80	894	20240416	1.45	1028	-11.77	20240222	894	1.45	20240416	1107	-18.07	20231122	894	1.45	20240416	0.81	N	001520	500	1193 억	11416497	N	N	0	N	N
63	20240419	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	910	-5	5	-0.55	59236605	65116	50.42	915	916	906	1189	641	915	909.71	4.78	16886	925	919	914	908	903	923	912	1193	274	500	650	1	1	238684063	2172	11.97	0.23	12	0.03	76.00	3880.00	1117	20230417	-18.53	894	20240416	1.79	1028	-11.48	20240222	894	1.79	20240416	1107	-17.80	20231122	894	1.79	20240416	0.81	N	001520	500	1193 억	11416497	N	N	0	N	N
64	20240419	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	909	-6	5	-0.66	36681973	40305	31.21	915	916	906	1189	641	915	910.11	4.78	9416	925	919	914	908	903	923	912	1193	274	500	650	1	1	238684063	2170	11.96	0.23	12	0.02	76.00	3880.00	1117	20230417	-18.62	894	20240416	1.68	1028	-11.58	20240222	894	1.68	20240416	1107	-17.89	20231122	894	1.68	20240416	0.81	N	001520	500	1193 억	11416497	N	N	0	N	N
65	20240419	090119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	915	0	3	0.00	457500	500	0.39	915	915	915	1189	641	915	915.00	4.78	0	925	919	914	908	903	923	912	1193	274	500	650	1	1	238684063	2184	12.04	0.24	12	0.00	76.00	3880.00	1117	20230417	-18.08	894	20240416	2.35	1028	-10.99	20240222	894	2.35	20240416	1107	-17.34	20231122	894	2.35	20240416	0.81	N	001520	500	1193 억	11416497	N	N	0	N	N
66	20240418	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	915	8	2	0.88	118033972	129144	96.31	910	920	909	1179	635	907	913.97	4.78	-3056	921	913	907	899	893	918	904	1193	272	500	650	1	1	238684063	2184	12.04	0.24	12	0.05	76.00	3880.00	1117	20230417	-18.08	894	20240416	2.35	1028	-10.99	20240222	894	2.35	20240416	1115	-17.94	20230418	894	2.35	20240416	0.81	N	001520	500	1193 억	11419554	N	N	0	N	N
67	20240418	150119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	915	8	2	0.88	114500943	125289	93.44	910	920	909	1179	635	907	913.89	4.78	-2362	921	913	907	899	893	918	904	1193	272	500	650	1	1	238684063	2184	12.04	0.24	12	0.05	76.00	3880.00	1117	20230417	-18.08	894	20240416	2.35	1028	-10.99	20240222	894	2.35	20240416	1115	-17.94	20230418	894	2.35	20240416	0.81	N	001520	500	1193 억	11419554	N	N	0	N	N
68	20240418	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	919	12	2	1.32	103525833	113296	84.49	910	920	909	1179	635	907	913.76	4.78	-4046	921	913	907	899	893	918	904	1193	272	500	650	1	1	238684063	2194	12.09	0.24	12	0.05	76.00	3880.00	1117	20230417	-17.73	894	20240416	2.80	1028	-10.60	20240222	894	2.80	20240416	1115	-17.58	20230418	894	2.80	20240416	0.81	N	001520	500	1193 억	11419554	N	N	0	N	N
69	20240418	130119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	917	10	2	1.10	88864507	97333	72.59	910	918	909	1179	635	907	912.99	4.78	-1764	921	913	907	899	893	918	904	1193	272	500	650	1	1	238684063	2189	12.07	0.24	12	0.04	76.00	3880.00	1117	20230417	-17.91	894	20240416	2.57	1028	-10.80	20240222	894	2.57	20240416	1115	-17.76	20230418	894	2.57	20240416	0.81	N	001520	500	1193 억	11419554	N	N	0	N	N
70	20240418	120120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	917	10	2	1.10	84218472	92266	68.81	910	918	909	1179	635	907	912.78	4.78	-2141	921	913	907	899	893	918	904	1193	272	500	650	1	1	238684063	2189	12.07	0.24	12	0.04	76.00	3880.00	1117	20230417	-17.91	894	20240416	2.57	1028	-10.80	20240222	894	2.57	20240416	1115	-17.76	20230418	894	2.57	20240416	0.81	N	001520	500	1193 억	11419554	N	N	0	N	N
71	20240418	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	915	8	2	0.88	72501144	79445	59.25	910	918	909	1179	635	907	912.60	4.78	-2365	921	913	907	899	893	918	904	1193	272	500	650	1	1	238684063	2184	12.04	0.24	12	0.03	76.00	3880.00	1117	20230417	-18.08	894	20240416	2.35	1028	-10.99	20240222	894	2.35	20240416	1115	-17.94	20230418	894	2.35	20240416	0.81	N	001520	500	1193 억	11419554	N	N	0	N	N
72	20240418	100119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	916	9	2	0.99	52026575	57005	42.51	910	916	909	1179	635	907	912.67	4.78	-2015	921	913	907	899	893	918	904	1193	272	500	650	1	1	238684063	2186	12.05	0.24	12	0.02	76.00	3880.00	1117	20230417	-17.99	894	20240416	2.46	1028	-10.89	20240222	894	2.46	20240416	1115	-17.85	20230418	894	2.46	20240416	0.81	N	001520	500	1193 억	11419554	N	N	0	N	N
73	20240418	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	910	3	2	0.33	9100	10	0.01	910	910	910	1179	635	907	910.00	4.78	0	921	913	907	899	893	918	904	1193	272	500	650	1	1	238684063	2172	11.97	0.23	12	0.00	76.00	3880.00	1117	20230417	-18.53	894	20240416	1.79	1028	-11.48	20240222	894	1.79	20240416	1115	-18.39	20230418	894	1.79	20240416	0.81	N	001520	500	1193 억	11419554	N	N	0	N	N
74	20240417	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	907	0	3	0.00	121462769	133902	27.98	901	915	901	1179	635	907	907.10	4.79	-18258	931	918	906	893	881	913	888	1193	272	500	650	1	1	238684063	2165	11.93	0.23	12	0.06	76.00	3880.00	1117	20230417	-18.80	894	20240416	1.45	1028	-11.77	20240222	894	1.45	20240416	1117	-18.80	20230417	894	1.45	20240416	0.81	N	001520	500	1193 억	11440161	N	N	10	N	N
75	20240417	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	906	-1	5	-0.11	110459192	121749	25.44	901	915	901	1179	635	907	907.27	4.79	-18522	931	918	906	893	881	913	888	1193	272	500	650	1	1	238684063	2162	11.92	0.23	12	0.05	76.00	3880.00	1117	20230417	-18.89	894	20240416	1.34	1028	-11.87	20240222	894	1.34	20240416	1117	-18.89	20230417	894	1.34	20240416	0.81	N	001520	500	1193 억	11440161	N	N	10	N	N
76	20240417	140121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	909	2	2	0.22	84133871	92761	19.38	901	915	901	1179	635	907	907.00	4.79	-9760	931	918	906	893	881	913	888	1193	272	500	650	1	1	238684063	2170	11.96	0.23	12	0.04	76.00	3880.00	1117	20230417	-18.62	894	20240416	1.68	1028	-11.58	20240222	894	1.68	20240416	1117	-18.62	20230417	894	1.68	20240416	0.81	N	001520	500	1193 억	11440161	N	N	10	N	N
77	20240417	130120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	908	1	2	0.11	74424037	82084	17.15	901	915	901	1179	635	907	906.68	4.79	-7701	931	918	906	893	881	913	888	1193	272	500	650	1	1	238684063	2167	11.95	0.23	12	0.03	76.00	3880.00	1117	20230417	-18.71	894	20240416	1.57	1028	-11.67	20240222	894	1.57	20240416	1117	-18.71	20230417	894	1.57	20240416	0.81	N	001520	500	1193 억	11440161	N	N	10	N	N
78	20240417	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	906	-1	5	-0.11	50816144	56071	11.71	901	915	901	1179	635	907	906.28	4.79	-6573	931	918	906	893	881	913	888	1193	272	500	650	1	1	238684063	2162	11.92	0.23	12	0.02	76.00	3880.00	1117	20230417	-18.89	894	20240416	1.34	1028	-11.87	20240222	894	1.34	20240416	1117	-18.89	20230417	894	1.34	20240416	0.81	N	001520	500	1193 억	11440161	N	N	10	N	N
79	20240417	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	906	-1	5	-0.11	42106383	46446	9.70	901	915	901	1179	635	907	906.57	4.79	-4777	931	918	906	893	881	913	888	1193	272	500	650	1	1	238684063	2162	11.92	0.23	12	0.02	76.00	3880.00	1117	20230417	-18.89	894	20240416	1.34	1028	-11.87	20240222	894	1.34	20240416	1117	-18.89	20230417	894	1.34	20240416	0.81	N	001520	500	1193 억	11440161	N	N	10	N	N
80	20240417	100119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	909	2	2	0.22	18555894	20442	4.27	901	915	901	1179	635	907	907.73	4.79	-2069	931	918	906	893	881	913	888	1193	272	500	650	1	1	238684063	2170	11.96	0.23	12	0.01	76.00	3880.00	1117	20230417	-18.62	894	20240416	1.68	1028	-11.58	20240222	894	1.68	20240416	1117	-18.62	20230417	894	1.68	20240416	0.81	N	001520	500	1193 억	11440161	N	N	10	N	N
81	20240417	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	912	5	2	0.55	2056953	2281	0.48	901	912	901	1179	635	907	901.78	4.79	156	931	918	906	893	881	913	888	1193	272	500	650	1	1	238684063	2177	12.00	0.24	12	0.00	76.00	3880.00	1117	20230417	-18.35	894	20240416	2.01	1028	-11.28	20240222	894	2.01	20240416	1117	-18.35	20230417	894	2.01	20240416	0.81	N	001520	500	1193 억	11440161	N	N	10	N	N
82	20240416	160120	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	907	-12	5	-1.31	432310788	478494	534.50	911	919	894	1194	644	919	903.48	4.80	-21440	924	921	917	914	910	919	912	1193	275	500	660	1	1	238684063	2165	11.93	0.23	12	0.20	76.00	3880.00	1117	20230417	-18.80	894	20240416	1.45	1028	-11.77	20240222	894	1.45	20240416	1117	-18.80	20230417	894	1.45	20240416	0.81	N	001520	500	1193 억	11459653	N	N	10	N	N
83	20240416	150120	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	903	-16	5	-1.74	418976725	463784	518.07	911	919	894	1194	644	919	903.39	4.80	-19300	924	921	917	914	910	919	912	1193	275	500	660	1	1	238684063	2155	11.88	0.23	12	0.19	76.00	3880.00	1117	20230417	-19.16	894	20240416	1.01	1028	-12.16	20240222	894	1.01	20240416	1117	-19.16	20230417	894	1.01	20240416	0.81	N	001520	500	1193 억	11459653	N	N	2	N	N
84	20240416	140120	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	901	-18	5	-1.96	386529486	427749	477.81	911	919	894	1194	644	919	903.64	4.80	-8355	924	921	917	914	910	919	912	1193	275	500	660	1	1	238684063	2151	11.86	0.23	12	0.18	76.00	3880.00	1117	20230417	-19.34	894	20240416	0.78	1028	-12.35	20240222	894	0.78	20240416	1117	-19.34	20230417	894	0.78	20240416	0.81	N	001520	500	1193 억	11459653	N	N	2	N	N
85	20240416	130121	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	897	-22	5	-2.39	280010851	309434	345.65	911	919	894	1194	644	919	904.91	4.80	22765	924	921	917	914	910	919	912	1193	275	500	660	1	1	238684063	2141	11.80	0.23	12	0.13	76.00	3880.00	1117	20230417	-19.70	894	20240416	0.34	1028	-12.74	20240222	894	0.34	20240416	1117	-19.70	20230417	894	0.34	20240416	0.81	N	001520	500	1193 억	11459653	N	N	2	N	N
86	20240416	120122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	907	-12	5	-1.31	115509504	126880	141.73	911	919	906	1194	644	919	910.38	4.80	13094	924	921	917	914	910	919	912	1193	275	500	660	1	1	238684063	2165	11.93	0.23	12	0.05	76.00	3880.00	1117	20230417	-18.80	896	20230726	1.23	1028	-11.77	20240222	900	0.78	20240125	1117	-18.80	20230417	896	1.23	20230726	0.81	N	001520	500	1193 억	11459653	N	N	2	N	N
87	20240416	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	910	-9	5	-0.98	102447265	112501	125.67	911	919	906	1194	644	919	910.63	4.80	16349	924	921	917	914	910	919	912	1193	275	500	660	1	1	238684063	2172	11.97	0.23	12	0.05	76.00	3880.00	1117	20230417	-18.53	896	20230726	1.56	1028	-11.48	20240222	900	1.11	20240125	1117	-18.53	20230417	896	1.56	20230726	0.81	N	001520	500	1193 억	11459653	N	N	2	N	N
88	20240416	100119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	908	-11	5	-1.20	84251430	92454	103.28	911	919	908	1194	644	919	911.28	4.80	16445	924	921	917	914	910	919	912	1193	275	500	660	1	1	238684063	2167	11.95	0.23	12	0.04	76.00	3880.00	1117	20230417	-18.71	896	20230726	1.34	1028	-11.67	20240222	900	0.89	20240125	1117	-18.71	20230417	896	1.34	20230726	0.81	N	001520	500	1193 억	11459653	N	N	2	N	N
89	20240416	090118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	919	0	3	0.00	2870326	3141	3.51	911	919	911	1194	644	919	913.83	4.80	-1042	924	921	917	914	910	919	912	1193	275	500	660	1	1	238684063	2194	12.09	0.24	12	0.00	76.00	3880.00	1117	20230417	-17.73	896	20230726	2.57	1028	-10.60	20240222	900	2.11	20240125	1117	-17.73	20230417	896	2.57	20230726	0.81	N	001520	500	1193 억	11459653	N	N	2	N	N
90	20240415	160118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	919	-3	5	-0.33	75885087	82915	60.54	920	920	913	1198	646	922	915.21	4.80	-2426	930	926	921	917	912	923	914	1193	276	500	660	1	1	238684063	2194	12.09	0.24	12	0.03	76.00	3880.00	1117	20230417	-17.73	896	20230726	2.57	1028	-10.60	20240222	900	2.11	20240125	1117	-17.73	20230417	896	2.57	20230726	0.81	N	001520	500	1193 억	11462395	N	N	2	N	N
91	20240415	150119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	919	-3	5	-0.33	72766485	79520	58.06	920	920	913	1198	646	922	915.07	4.80	-2532	930	926	921	917	912	923	914	1193	276	500	660	1	1	238684063	2194	12.09	0.24	12	0.03	76.00	3880.00	1117	20230417	-17.73	896	20230726	2.57	1028	-10.60	20240222	900	2.11	20240125	1117	-17.73	20230417	896	2.57	20230726	0.81	N	001520	500	1193 억	11462395	N	N	29	N	N
92	20240415	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	916	-6	5	-0.65	52172292	56983	41.60	920	920	913	1198	646	922	915.58	4.80	-3784	930	926	921	917	912	923	914	1193	276	500	660	1	1	238684063	2186	12.05	0.24	12	0.02	76.00	3880.00	1117	20230417	-17.99	896	20230726	2.23	1028	-10.89	20240222	900	1.78	20240125	1117	-17.99	20230417	896	2.23	20230726	0.81	N	001520	500	1193 억	11462395	N	N	29	N	N
93	20240415	130119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	916	-6	5	-0.65	32676297	35676	26.05	920	920	914	1198	646	922	915.92	4.80	-3752	930	926	921	917	912	923	914	1193	276	500	660	1	1	238684063	2186	12.05	0.24	12	0.01	76.00	3880.00	1117	20230417	-17.99	896	20230726	2.23	1028	-10.89	20240222	900	1.78	20240125	1117	-17.99	20230417	896	2.23	20230726	0.81	N	001520	500	1193 억	11462395	N	N	29	N	N
94	20240415	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	916	-6	5	-0.65	29939873	32691	23.87	920	920	914	1198	646	922	915.84	4.80	-3808	930	926	921	917	912	923	914	1193	276	500	660	1	1	238684063	2186	12.05	0.24	12	0.01	76.00	3880.00	1117	20230417	-17.99	896	20230726	2.23	1028	-10.89	20240222	900	1.78	20240125	1117	-17.99	20230417	896	2.23	20230726	0.81	N	001520	500	1193 억	11462395	N	N	29	N	N
95	20240415	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	917	-5	5	-0.54	25868478	28239	20.62	920	920	914	1198	646	922	916.06	4.80	-1091	930	926	921	917	912	923	914	1193	276	500	660	1	1	238684063	2189	12.07	0.24	12	0.01	76.00	3880.00	1117	20230417	-17.91	896	20230726	2.34	1028	-10.80	20240222	900	1.89	20240125	1117	-17.91	20230417	896	2.34	20230726	0.81	N	001520	500	1193 억	11462395	N	N	29	N	N
96	20240415	100119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	917	-5	5	-0.54	6472696	7051	5.15	920	920	915	1198	646	922	917.98	4.80	-1222	930	926	921	917	912	923	914	1193	276	500	660	1	1	238684063	2189	12.07	0.24	12	0.00	76.00	3880.00	1117	20230417	-17.91	896	20230726	2.34	1028	-10.80	20240222	900	1.89	20240125	1117	-17.91	20230417	896	2.34	20230726	0.81	N	001520	500	1193 억	11462395	N	N	29	N	N
97	20240415	090119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	920	-2	5	-0.22	2670760	2903	2.12	920	920	920	1198	646	922	920.00	4.80	-182	930	926	921	917	912	923	914	1193	276	500	660	1	1	238684063	2196	12.11	0.24	12	0.00	76.00	3880.00	1117	20230417	-17.64	896	20230726	2.68	1028	-10.51	20240222	900	2.22	20240125	1117	-17.64	20230417	896	2.68	20230726	0.81	N	001520	500	1193 억	11462395	N	N	29	N	N
98	20240412	160118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	922	-1	5	-0.11	125474374	136569	154.35	923	925	916	1199	647	923	918.76	4.81	-15877	940	931	921	912	902	936	917	1193	276	500	660	1	1	238684063	2201	12.13	0.24	12	0.06	76.00	3880.00	1125	20230406	-18.04	896	20230726	2.90	1028	-10.31	20240222	900	2.44	20240125	1117	-17.46	20230417	896	2.90	20230726	0.81	N	001520	500	1193 억	11470907	N	N	29	N	N
99	20240412	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	919	-4	5	-0.43	109732579	119396	134.94	923	925	917	1199	647	923	919.06	4.81	-12046	940	931	921	912	902	936	917	1193	276	500	660	1	1	238684063	2194	12.09	0.24	12	0.05	76.00	3880.00	1125	20230406	-18.31	896	20230726	2.57	1028	-10.60	20240222	900	2.11	20240125	1117	-17.73	20230417	896	2.57	20230726	0.81	N	001520	500	1193 억	11470907	N	N	18	N	N
100	20240412	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	918	-5	5	-0.54	90041411	97960	110.72	923	925	917	1199	647	923	919.17	4.81	-996	940	931	921	912	902	936	917	1193	276	500	660	1	1	238684063	2191	12.08	0.24	12	0.04	76.00	3880.00	1125	20230406	-18.40	896	20230726	2.46	1028	-10.70	20240222	900	2.00	20240125	1117	-17.82	20230417	896	2.46	20230726	0.81	N	001520	500	1193 억	11470907	N	N	18	N	N
101	20240412	130119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	918	-5	5	-0.54	81005626	88123	99.60	923	925	917	1199	647	923	919.23	4.81	2324	940	931	921	912	902	936	917	1193	276	500	660	1	1	238684063	2191	12.08	0.24	12	0.04	76.00	3880.00	1125	20230406	-18.40	896	20230726	2.46	1028	-10.70	20240222	900	2.00	20240125	1117	-17.82	20230417	896	2.46	20230726	0.81	N	001520	500	1193 억	11470907	N	N	18	N	N
102	20240412	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	923	0	3	0.00	26626935	28919	32.68	923	924	917	1199	647	923	920.74	4.81	-2330	940	931	921	912	902	936	917	1193	276	500	660	1	1	238684063	2203	12.14	0.24	12	0.01	76.00	3880.00	1125	20230406	-17.96	896	20230726	3.01	1028	-10.21	20240222	900	2.56	20240125	1117	-17.37	20230417	896	3.01	20230726	0.81	N	001520	500	1193 억	11470907	N	N	18	N	N
103	20240412	110119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	921	-2	5	-0.22	22492638	24436	27.62	923	924	917	1199	647	923	920.47	4.81	-2157	940	931	921	912	902	936	917	1193	276	500	660	1	1	238684063	2198	12.12	0.24	12	0.01	76.00	3880.00	1125	20230406	-18.13	896	20230726	2.79	1028	-10.41	20240222	900	2.33	20240125	1117	-17.55	20230417	896	2.79	20230726	0.81	N	001520	500	1193 억	11470907	N	N	18	N	N
104	20240412	100118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	921	-2	5	-0.22	11207119	12184	13.77	923	923	917	1199	647	923	919.82	4.81	-1827	940	931	921	912	902	936	917	1193	276	500	660	1	1	238684063	2198	12.12	0.24	12	0.01	76.00	3880.00	1125	20230406	-18.13	896	20230726	2.79	1028	-10.41	20240222	900	2.33	20240125	1117	-17.55	20230417	896	2.79	20230726	0.81	N	001520	500	1193 억	11470907	N	N	18	N	N
105	20240412	090118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	923	0	3	0.00	270439	293	0.33	923	923	923	1199	647	923	923.00	4.81	-276	940	931	921	912	902	936	917	1193	276	500	660	1	1	238684063	2203	12.14	0.24	12	0.00	76.00	3880.00	1125	20230406	-17.96	896	20230726	3.01	1028	-10.21	20240222	900	2.56	20240125	1117	-17.37	20230417	896	3.01	20230726	0.81	N	001520	500	1193 억	11470907	N	N	18	N	N
106	20240411	160118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	923	-1	5	-0.11	80976577	87931	68.03	911	930	911	1201	647	924	920.91	4.81	-10503	944	933	927	916	910	939	922	1193	277	500	660	1	1	238684063	2203	12.14	0.24	12	0.04	76.00	3880.00	1137	20230405	-18.82	896	20230726	3.01	1028	-10.21	20240222	900	2.56	20240125	1117	-17.37	20230417	896	3.01	20230726	0.78	N	001520	500	1193 억	11482123	N	N	18	N	N
107	20240411	150122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	922	-2	5	-0.22	77749470	84429	65.32	911	930	911	1201	647	924	920.89	4.81	-10675	944	933	927	916	910	939	922	1193	277	500	660	1	1	238684063	2201	12.13	0.24	12	0.04	76.00	3880.00	1137	20230405	-18.91	896	20230726	2.90	1028	-10.31	20240222	900	2.44	20240125	1117	-17.46	20230417	896	2.90	20230726	0.78	N	001520	500	1193 억	11482123	N	N	338	N	N
108	20240411	140123	57	100.00	KOSPI		비금속광물	N	N	N	N		N	924	0	3	0.00	74158398	80536	62.30	911	930	911	1201	647	924	920.81	4.81	-10044	944	933	927	916	910	939	922	1193	277	500	660	1	1	238684063	2205	12.16	0.24	12	0.03	76.00	3880.00	1137	20230405	-18.73	896	20230726	3.12	1028	-10.12	20240222	900	2.67	20240125	1117	-17.28	20230417	896	3.12	20230726	0.78	N	001520	500	1193 억	11482123	N	N	338	N	N
109	20240411	130118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	923	-1	5	-0.11	72946527	79224	61.29	911	930	911	1201	647	924	920.76	4.81	-9944	944	933	927	916	910	939	922	1193	277	500	660	1	1	238684063	2203	12.14	0.24	12	0.03	76.00	3880.00	1137	20230405	-18.82	896	20230726	3.01	1028	-10.21	20240222	900	2.56	20240125	1117	-17.37	20230417	896	3.01	20230726	0.78	N	001520	500	1193 억	11482123	N	N	338	N	N
110	20240411	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	920	-4	5	-0.43	54255120	58932	45.59	911	925	911	1201	647	924	920.64	4.81	-7315	944	933	927	916	910	939	922	1193	277	500	660	1	1	238684063	2196	12.11	0.24	12	0.02	76.00	3880.00	1137	20230405	-19.09	896	20230726	2.68	1028	-10.51	20240222	900	2.22	20240125	1117	-17.64	20230417	896	2.68	20230726	0.78	N	001520	500	1193 억	11482123	N	N	338	N	N
111	20240411	110118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	920	-4	5	-0.43	48356101	52515	40.63	911	925	911	1201	647	924	920.81	4.81	-5005	944	933	927	916	910	939	922	1193	277	500	660	1	1	238684063	2196	12.11	0.24	12	0.02	76.00	3880.00	1137	20230405	-19.09	896	20230726	2.68	1028	-10.51	20240222	900	2.22	20240125	1117	-17.64	20230417	896	2.68	20230726	0.78	N	001520	500	1193 억	11482123	N	N	338	N	N
112	20240411	100119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	919	-5	5	-0.54	43864074	47627	36.85	911	925	911	1201	647	924	920.99	4.81	-4469	944	933	927	916	910	939	922	1193	277	500	660	1	1	238684063	2194	12.09	0.24	12	0.02	76.00	3880.00	1137	20230405	-19.17	896	20230726	2.57	1028	-10.60	20240222	900	2.11	20240125	1117	-17.73	20230417	896	2.57	20230726	0.78	N	001520	500	1193 억	11482123	N	N	338	N	N
113	20240411	090119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	922	-2	5	-0.22	6852528	7507	5.81	911	922	911	1201	647	924	912.82	4.81	-889	944	933	927	916	910	939	922	1193	277	500	660	1	1	238684063	2201	12.13	0.24	12	0.00	76.00	3880.00	1137	20230405	-18.91	896	20230726	2.90	1028	-10.31	20240222	900	2.44	20240125	1117	-17.46	20230417	896	2.90	20230726	0.78	N	001520	500	1193 억	11482123	N	N	338	N	N
114	20240409	160118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	924	-2	5	-0.22	119955572	129111	48.72	921	938	921	1203	649	926	929.09	4.81	-7760	952	938	927	913	902	933	908	1193	277	500	660	1	1	238684063	2205	12.16	0.24	12	0.05	76.00	3880.00	1146	20230404	-19.37	896	20230726	3.12	1028	-10.12	20240222	900	2.67	20240125	1117	-17.28	20230417	896	3.12	20230726	0.78	N	001520	500	1193 억	11484530	N	N	338	N	N
115	20240409	150118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	926	0	3	0.00	114199576	122884	46.37	921	938	921	1203	649	926	929.33	4.81	-7757	952	938	927	913	902	933	908	1193	277	500	660	1	1	238684063	2210	12.18	0.24	12	0.05	76.00	3880.00	1146	20230404	-19.20	896	20230726	3.35	1028	-9.92	20240222	900	2.89	20240125	1117	-17.10	20230417	896	3.35	20230726	0.78	N	001520	500	1193 억	11484530	N	N	2	N	N
116	20240409	140118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	927	1	2	0.11	86502891	92940	35.07	921	938	921	1203	649	926	930.74	4.81	-8352	952	938	927	913	902	933	908	1193	277	500	660	1	1	238684063	2213	12.20	0.24	12	0.04	76.00	3880.00	1146	20230404	-19.11	896	20230726	3.46	1028	-9.82	20240222	900	3.00	20240125	1117	-17.01	20230417	896	3.46	20230726	0.78	N	001520	500	1193 억	11484530	N	N	2	N	N
117	20240409	130119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	928	2	2	0.22	77407623	83117	31.36	921	938	921	1203	649	926	931.31	4.81	-8441	952	938	927	913	902	933	908	1193	277	500	660	1	1	238684063	2215	12.21	0.24	12	0.03	76.00	3880.00	1146	20230404	-19.02	896	20230726	3.57	1028	-9.73	20240222	900	3.11	20240125	1117	-16.92	20230417	896	3.57	20230726	0.78	N	001520	500	1193 억	11484530	N	N	2	N	N
118	20240409	120118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	929	3	2	0.32	59956136	64403	24.30	921	938	921	1203	649	926	930.95	4.81	-5520	952	938	927	913	902	933	908	1193	277	500	660	1	1	238684063	2217	12.22	0.24	12	0.03	76.00	3880.00	1146	20230404	-18.94	896	20230726	3.68	1028	-9.63	20240222	900	3.22	20240125	1117	-16.83	20230417	896	3.68	20230726	0.78	N	001520	500	1193 억	11484530	N	N	2	N	N
119	20240409	110119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	932	6	2	0.65	51339402	55143	20.81	921	938	921	1203	649	926	931.02	4.81	-4258	952	938	927	913	902	933	908	1193	277	500	660	1	1	238684063	2225	12.26	0.24	12	0.02	76.00	3880.00	1146	20230404	-18.67	896	20230726	4.02	1028	-9.34	20240222	900	3.56	20240125	1117	-16.56	20230417	896	4.02	20230726	0.78	N	001520	500	1193 억	11484530	N	N	2	N	N
120	20240409	100118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	928	2	2	0.22	12221833	13168	4.97	921	933	921	1203	649	926	928.15	4.81	-421	952	938	927	913	902	933	908	1193	277	500	660	1	1	238684063	2215	12.21	0.24	12	0.01	76.00	3880.00	1146	20230404	-19.02	896	20230726	3.57	1028	-9.73	20240222	900	3.11	20240125	1117	-16.92	20230417	896	3.57	20230726	0.78	N	001520	500	1193 억	11484530	N	N	2	N	N
121	20240409	090119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	921	-5	5	-0.54	488130	530	0.20	921	921	921	1203	649	926	921.00	4.81	3	952	938	927	913	902	933	908	1193	277	500	660	1	1	238684063	2198	12.12	0.24	12	0.00	76.00	3880.00	1146	20230404	-19.63	896	20230726	2.79	1028	-10.41	20240222	900	2.33	20240125	1117	-17.55	20230417	896	2.79	20230726	0.78	N	001520	500	1193 억	11484530	N	N	2	N	N
122	20240408	160118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	926	-12	5	-1.28	243656661	263495	258.96	938	941	916	1219	657	938	924.71	4.81	4548	958	948	940	930	922	953	935	1193	281	500	670	1	1	238684063	2210	12.18	0.24	12	0.11	76.00	3880.00	1146	20230404	-19.20	896	20230726	3.35	1028	-9.92	20240222	900	2.89	20240125	1117	-17.10	20230417	896	3.35	20230726	0.78	N	001520	500	1193 억	11481756	N	N	2	N	N
123	20240408	150118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	924	-14	5	-1.49	233720026	252761	248.41	938	941	916	1219	657	938	924.67	4.81	6788	958	948	940	930	922	953	935	1193	281	500	670	1	1	238684063	2205	12.16	0.24	12	0.11	76.00	3880.00	1146	20230404	-19.37	896	20230726	3.12	1028	-10.12	20240222	900	2.67	20240125	1117	-17.28	20230417	896	3.12	20230726	0.78	N	001520	500	1193 억	11481756	N	N	3325	N	N
124	20240408	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	924	-14	5	-1.49	224647142	242934	238.75	938	941	916	1219	657	938	924.72	4.81	8365	958	948	940	930	922	953	935	1193	281	500	670	1	1	238684063	2205	12.16	0.24	12	0.10	76.00	3880.00	1146	20230404	-19.37	896	20230726	3.12	1028	-10.12	20240222	900	2.67	20240125	1117	-17.28	20230417	896	3.12	20230726	0.78	N	001520	500	1193 억	11481756	N	N	3325	N	N
125	20240408	130118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	923	-15	5	-1.60	220641953	238597	234.49	938	941	916	1219	657	938	924.75	4.81	10386	958	948	940	930	922	953	935	1193	281	500	670	1	1	238684063	2203	12.14	0.24	12	0.10	76.00	3880.00	1146	20230404	-19.46	896	20230726	3.01	1028	-10.21	20240222	900	2.56	20240125	1117	-17.37	20230417	896	3.01	20230726	0.78	N	001520	500	1193 억	11481756	N	N	3325	N	N
126	20240408	120118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	925	-13	5	-1.39	217508297	235207	231.15	938	941	916	1219	657	938	924.75	4.81	9903	958	948	940	930	922	953	935	1193	281	500	670	1	1	238684063	2208	12.17	0.24	12	0.10	76.00	3880.00	1146	20230404	-19.28	896	20230726	3.24	1028	-10.02	20240222	900	2.78	20240125	1117	-17.19	20230417	896	3.24	20230726	0.78	N	001520	500	1193 억	11481756	N	N	3325	N	N
127	20240408	110118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	916	-22	5	-2.35	199744542	215965	212.24	938	941	916	1219	657	938	924.89	4.81	9466	958	948	940	930	922	953	935	1193	281	500	670	1	1	238684063	2186	12.05	0.24	12	0.09	76.00	3880.00	1146	20230404	-20.07	896	20230726	2.23	1028	-10.89	20240222	900	1.78	20240125	1117	-17.99	20230417	896	2.23	20230726	0.78	N	001520	500	1193 억	11481756	N	N	3325	N	N
128	20240408	100118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	931	-7	5	-0.75	37384487	40084	39.39	938	941	930	1219	657	938	932.65	4.81	4316	958	948	940	930	922	953	935	1193	281	500	670	1	1	238684063	2222	12.25	0.24	12	0.02	76.00	3880.00	1146	20230404	-18.76	896	20230726	3.91	1028	-9.44	20240222	900	3.44	20240125	1117	-16.65	20230417	896	3.91	20230726	0.78	N	001520	500	1193 억	11481756	N	N	3325	N	N
129	20240408	090119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	934	-4	5	-0.43	802092	856	0.84	938	938	934	1219	657	938	937.02	4.81	55	958	948	940	930	922	953	935	1193	281	500	670	1	1	238684063	2229	12.29	0.24	12	0.00	76.00	3880.00	1146	20230404	-18.50	896	20230726	4.24	1028	-9.14	20240222	900	3.78	20240125	1117	-16.38	20230417	896	4.24	20230726	0.78	N	001520	500	1193 억	11481756	N	N	3325	N	N
130	20240405	160118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	938	-1	5	-0.11	95150493	101190	83.77	932	950	932	1220	658	939	940.32	4.81	-7428	965	952	936	923	907	944	915	1193	281	500	670	1	1	238684063	2239	12.34	0.24	12	0.04	76.00	3880.00	1146	20230404	-18.15	896	20230726	4.69	1028	-8.75	20240222	900	4.22	20240125	1137	-17.50	20230405	896	4.69	20230726	0.78	N	001520	500	1193 억	11478869	N	N	3325	N	N
131	20240405	150118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	941	2	2	0.21	85666700	91089	75.41	932	950	932	1220	658	939	940.47	4.81	-11863	965	952	936	923	907	944	915	1193	281	500	670	1	1	238684063	2246	12.38	0.24	12	0.04	76.00	3880.00	1146	20230404	-17.89	896	20230726	5.02	1028	-8.46	20240222	900	4.56	20240125	1137	-17.24	20230405	896	5.02	20230726	0.78	N	001520	500	1193 억	11478869	N	N	35	N	N
132	20240405	140118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	940	1	2	0.11	56302779	59971	49.65	932	944	932	1220	658	939	938.83	4.81	-7040	965	952	936	923	907	944	915	1193	281	500	670	1	1	238684063	2244	12.37	0.24	12	0.03	76.00	3880.00	1146	20230404	-17.98	896	20230726	4.91	1028	-8.56	20240222	900	4.44	20240125	1137	-17.33	20230405	896	4.91	20230726	0.78	N	001520	500	1193 억	11478869	N	N	35	N	N
133	20240405	130118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	940	1	2	0.11	42415674	45209	37.43	932	944	932	1220	658	939	938.21	4.81	-5980	965	952	936	923	907	944	915	1193	281	500	670	1	1	238684063	2244	12.37	0.24	12	0.02	76.00	3880.00	1146	20230404	-17.98	896	20230726	4.91	1028	-8.56	20240222	900	4.44	20240125	1137	-17.33	20230405	896	4.91	20230726	0.78	N	001520	500	1193 억	11478869	N	N	35	N	N
134	20240405	120118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	938	-1	5	-0.11	29418224	31381	25.98	932	944	932	1220	658	939	937.45	4.81	-3021	965	952	936	923	907	944	915	1193	281	500	670	1	1	238684063	2239	12.34	0.24	12	0.01	76.00	3880.00	1146	20230404	-18.15	896	20230726	4.69	1028	-8.75	20240222	900	4.22	20240125	1137	-17.50	20230405	896	4.69	20230726	0.78	N	001520	500	1193 억	11478869	N	N	35	N	N
135	20240405	110118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	937	-2	5	-0.21	25266329	26951	22.31	932	944	932	1220	658	939	937.49	4.81	-2725	965	952	936	923	907	944	915	1193	281	500	670	1	1	238684063	2236	12.33	0.24	12	0.01	76.00	3880.00	1146	20230404	-18.24	896	20230726	4.58	1028	-8.85	20240222	900	4.11	20240125	1137	-17.59	20230405	896	4.58	20230726	0.78	N	001520	500	1193 억	11478869	N	N	35	N	N
136	20240405	100116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	938	-1	5	-0.11	15930834	16990	14.07	932	944	932	1220	658	939	937.66	4.81	-885	965	952	936	923	907	944	915	1193	281	500	670	1	1	238684063	2239	12.34	0.24	12	0.01	76.00	3880.00	1146	20230404	-18.15	896	20230726	4.69	1028	-8.75	20240222	900	4.22	20240125	1137	-17.50	20230405	896	4.69	20230726	0.78	N	001520	500	1193 억	11478869	N	N	35	N	N
137	20240405	090118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	935	-4	5	-0.43	358442	384	0.32	932	936	932	1220	658	939	933.44	4.81	-40	965	952	936	923	907	944	915	1193	281	500	670	1	1	238684063	2232	12.30	0.24	12	0.00	76.00	3880.00	1146	20230404	-18.41	896	20230726	4.35	1028	-9.05	20240222	900	3.89	20240125	1137	-17.77	20230405	896	4.35	20230726	0.78	N	001520	500	1193 억	11478869	N	N	35	N	N
138	20240404	160118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	939	-1	5	-0.11	112992344	120382	83.14	948	949	920	1222	658	940	938.61	4.80	15757	954	946	941	933	928	944	931	1193	282	500	670	1	1	238684063	2241	12.36	0.24	12	0.05	76.00	3880.00	1150	20230330	-18.35	896	20230726	4.80	1028	-8.66	20240222	900	4.33	20240125	1146	-18.06	20230404	896	4.80	20230726	0.78	N	001520	500	1193 억	11447946	N	N	35	N	N
139	20240404	150118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	939	-1	5	-0.11	110815277	118065	81.54	948	949	920	1222	658	940	938.60	4.80	15839	954	946	941	933	928	944	931	1193	282	500	670	1	1	238684063	2241	12.36	0.24	12	0.05	76.00	3880.00	1150	20230330	-18.35	896	20230726	4.80	1028	-8.66	20240222	900	4.33	20240125	1146	-18.06	20230404	896	4.80	20230726	0.78	N	001520	500	1193 억	11447946	N	N	78	N	N
140	20240404	140118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	940	0	3	0.00	101274566	107916	74.53	948	949	920	1222	658	940	938.46	4.80	15839	954	946	941	933	928	944	931	1193	282	500	670	1	1	238684063	2244	12.37	0.24	12	0.05	76.00	3880.00	1150	20230330	-18.26	896	20230726	4.91	1028	-8.56	20240222	900	4.44	20240125	1146	-17.98	20230404	896	4.91	20230726	0.78	N	001520	500	1193 억	11447946	N	N	78	N	N
141	20240404	130117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	936	-4	5	-0.43	87379602	93126	64.31	948	949	920	1222	658	940	938.29	4.80	19920	954	946	941	933	928	944	931	1193	282	500	670	1	1	238684063	2234	12.32	0.24	12	0.04	76.00	3880.00	1150	20230330	-18.61	896	20230726	4.46	1028	-8.95	20240222	900	4.00	20240125	1146	-18.32	20230404	896	4.46	20230726	0.78	N	001520	500	1193 억	11447946	N	N	78	N	N
142	20240404	120117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	941	1	2	0.11	72178047	76903	53.11	948	949	920	1222	658	940	938.56	4.80	15610	954	946	941	933	928	944	931	1193	282	500	670	1	1	238684063	2246	12.38	0.24	12	0.03	76.00	3880.00	1150	20230330	-18.17	896	20230726	5.02	1028	-8.46	20240222	900	4.56	20240125	1146	-17.89	20230404	896	5.02	20230726	0.78	N	001520	500	1193 억	11447946	N	N	78	N	N
143	20240404	110118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	941	1	2	0.11	67498921	71925	49.67	948	949	920	1222	658	940	938.46	4.80	17194	954	946	941	933	928	944	931	1193	282	500	670	1	1	238684063	2246	12.38	0.24	12	0.03	76.00	3880.00	1150	20230330	-18.17	896	20230726	5.02	1028	-8.46	20240222	900	4.56	20240125	1146	-17.89	20230404	896	5.02	20230726	0.78	N	001520	500	1193 억	11447946	N	N	78	N	N
144	20240404	100118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	942	2	2	0.21	62335062	66433	45.88	948	949	920	1222	658	940	938.31	4.80	18375	954	946	941	933	928	944	931	1193	282	500	670	1	1	238684063	2248	12.39	0.24	12	0.03	76.00	3880.00	1150	20230330	-18.09	896	20230726	5.13	1028	-8.37	20240222	900	4.67	20240125	1146	-17.80	20230404	896	5.13	20230726	0.78	N	001520	500	1193 억	11447946	N	N	78	N	N
145	20240404	090117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	948	8	2	0.85	63516	67	0.05	948	948	948	1222	658	940	948.00	4.80	-1	954	946	941	933	928	944	931	1193	282	500	670	1	1	238684063	2263	12.47	0.24	12	0.00	76.00	3880.00	1150	20230330	-17.57	896	20230726	5.80	1028	-7.78	20240222	900	5.33	20240125	1146	-17.28	20230404	896	5.80	20230726	0.78	N	001520	500	1193 억	11447946	N	N	78	N	N
146	20240403	160118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	940	-7	5	-0.74	136221470	144802	69.65	946	949	936	1231	663	947	940.74	4.81	-19126	979	963	954	938	929	958	933	1193	284	500	680	1	1	238684063	2244	12.37	0.24	12	0.06	76.00	3880.00	1150	20230330	-18.26	896	20230726	4.91	1028	-8.56	20240222	900	4.44	20240125	1146	-17.98	20230404	896	4.91	20230726	0.78	N	001520	500	1193 억	11468845	N	N	78	N	N
147	20240403	150117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	942	-5	5	-0.53	132474257	140823	67.73	946	949	936	1231	663	947	940.71	4.81	-19456	979	963	954	938	929	958	933	1193	284	500	680	1	1	238684063	2248	12.39	0.24	12	0.06	76.00	3880.00	1150	20230330	-18.09	896	20230726	5.13	1028	-8.37	20240222	900	4.67	20240125	1146	-17.80	20230404	896	5.13	20230726	0.78	N	001520	500	1193 억	11468845	N	N	439	N	N
148	20240403	140117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	941	-6	5	-0.63	121741848	129429	62.25	946	949	936	1231	663	947	940.61	4.81	-16205	979	963	954	938	929	958	933	1193	284	500	680	1	1	238684063	2246	12.38	0.24	12	0.05	76.00	3880.00	1150	20230330	-18.17	896	20230726	5.02	1028	-8.46	20240222	900	4.56	20240125	1146	-17.89	20230404	896	5.02	20230726	0.78	N	001520	500	1193 억	11468845	N	N	439	N	N
149	20240403	130117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	942	-5	5	-0.53	115645428	122954	59.14	946	949	936	1231	663	947	940.56	4.81	-15244	979	963	954	938	929	958	933	1193	284	500	680	1	1	238684063	2248	12.39	0.24	12	0.05	76.00	3880.00	1150	20230330	-18.09	896	20230726	5.13	1028	-8.37	20240222	900	4.67	20240125	1146	-17.80	20230404	896	5.13	20230726	0.78	N	001520	500	1193 억	11468845	N	N	439	N	N
150	20240403	120117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	941	-6	5	-0.63	89688608	95328	45.85	946	949	936	1231	663	947	940.84	4.81	-18520	979	963	954	938	929	958	933	1193	284	500	680	1	1	238684063	2246	12.38	0.24	12	0.04	76.00	3880.00	1150	20230330	-18.17	896	20230726	5.02	1028	-8.46	20240222	900	4.56	20240125	1146	-17.89	20230404	896	5.02	20230726	0.78	N	001520	500	1193 억	11468845	N	N	439	N	N
151	20240403	110118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	940	-7	5	-0.74	83733034	89001	42.81	946	949	936	1231	663	947	940.81	4.81	-19544	979	963	954	938	929	958	933	1193	284	500	680	1	1	238684063	2244	12.37	0.24	12	0.04	76.00	3880.00	1150	20230330	-18.26	896	20230726	4.91	1028	-8.56	20240222	900	4.44	20240125	1146	-17.98	20230404	896	4.91	20230726	0.78	N	001520	500	1193 억	11468845	N	N	439	N	N
152	20240403	100117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	937	-10	5	-1.06	68050488	72294	34.77	946	949	936	1231	663	947	941.30	4.81	-21547	979	963	954	938	929	958	933	1193	284	500	680	1	1	238684063	2236	12.33	0.24	12	0.03	76.00	3880.00	1150	20230330	-18.52	896	20230726	4.58	1028	-8.85	20240222	900	4.11	20240125	1146	-18.24	20230404	896	4.58	20230726	0.78	N	001520	500	1193 억	11468845	N	N	439	N	N
153	20240403	090118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	946	-1	5	-0.11	3995904	4224	2.03	946	946	946	1231	663	947	946.00	4.81	-7	979	963	954	938	929	958	933	1193	284	500	680	1	1	238684063	2258	12.45	0.24	12	0.00	76.00	3880.00	1150	20230330	-17.74	896	20230726	5.58	1028	-7.98	20240222	900	5.11	20240125	1146	-17.45	20230404	896	5.58	20230726	0.78	N	001520	500	1193 억	11468845	N	N	439	N	N
154	20240402	160116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	947	-17	5	-1.76	197538088	207836	95.00	970	970	945	1253	675	964	950.45	4.82	-35657	975	969	963	957	951	966	954	1193	289	500	690	1	1	238684063	2260	12.46	0.24	12	0.09	76.00	3880.00	1150	20230330	-17.65	896	20230726	5.69	1028	-7.88	20240222	900	5.22	20240125	1146	-17.36	20230404	896	5.69	20230726	0.78	N	001520	500	1193 억	11509959	N	N	439	N	N
155	20240402	150117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	948	-16	5	-1.66	189941032	199810	91.33	970	970	945	1253	675	964	950.61	4.82	-36380	975	969	963	957	951	966	954	1193	289	500	690	1	1	238684063	2263	12.47	0.24	12	0.08	76.00	3880.00	1150	20230330	-17.57	896	20230726	5.80	1028	-7.78	20240222	900	5.33	20240125	1146	-17.28	20230404	896	5.80	20230726	0.78	N	001520	500	1193 억	11509959	N	N	0	N	N
156	20240402	140118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	949	-15	5	-1.56	146117307	153516	70.17	970	970	947	1253	675	964	951.81	4.82	-25203	975	969	963	957	951	966	954	1193	289	500	690	1	1	238684063	2265	12.49	0.24	12	0.06	76.00	3880.00	1150	20230330	-17.48	896	20230726	5.92	1028	-7.68	20240222	900	5.44	20240125	1146	-17.19	20230404	896	5.92	20230726	0.78	N	001520	500	1193 억	11509959	N	N	0	N	N
157	20240402	130117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	948	-16	5	-1.66	130294010	136839	62.55	970	970	947	1253	675	964	952.17	4.82	-19302	975	969	963	957	951	966	954	1193	289	500	690	1	1	238684063	2263	12.47	0.24	12	0.06	76.00	3880.00	1150	20230330	-17.57	896	20230726	5.80	1028	-7.78	20240222	900	5.33	20240125	1146	-17.28	20230404	896	5.80	20230726	0.78	N	001520	500	1193 억	11509959	N	N	0	N	N
158	20240402	120117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	949	-15	5	-1.56	124747891	130995	59.87	970	970	947	1253	675	964	952.31	4.82	-16028	975	969	963	957	951	966	954	1193	289	500	690	1	1	238684063	2265	12.49	0.24	12	0.05	76.00	3880.00	1150	20230330	-17.48	896	20230726	5.92	1028	-7.68	20240222	900	5.44	20240125	1146	-17.19	20230404	896	5.92	20230726	0.78	N	001520	500	1193 억	11509959	N	N	0	N	N
159	20240402	110118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	948	-16	5	-1.66	98967091	103836	47.46	970	970	947	1253	675	964	953.11	4.82	-13021	975	969	963	957	951	966	954	1193	289	500	690	1	1	238684063	2263	12.47	0.24	12	0.04	76.00	3880.00	1150	20230330	-17.57	896	20230726	5.80	1028	-7.78	20240222	900	5.33	20240125	1146	-17.28	20230404	896	5.80	20230726	0.78	N	001520	500	1193 억	11509959	N	N	0	N	N
160	20240402	100117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	958	-6	5	-0.62	28800774	30038	13.73	970	970	956	1253	675	964	958.81	4.82	-11110	975	969	963	957	951	966	954	1193	289	500	690	1	1	238684063	2287	12.61	0.25	12	0.01	76.00	3880.00	1150	20230330	-16.70	896	20230726	6.92	1028	-6.81	20240222	900	6.44	20240125	1146	-16.40	20230404	896	6.92	20230726	0.78	N	001520	500	1193 억	11509959	N	N	0	N	N
161	20240402	090116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	970	6	2	0.62	44620	46	0.02	970	970	970	1253	675	964	970.00	4.82	-6	975	969	963	957	951	966	954	1193	289	500	690	1	1	238684063	2315	12.76	0.25	12	0.00	76.00	3880.00	1150	20230330	-15.65	896	20230726	8.26	1028	-5.64	20240222	900	7.78	20240125	1146	-15.36	20230404	896	8.26	20230726	0.78	N	001520	500	1193 억	11509959	N	N	0	N	N
162	20240401	160117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	964	-1	5	-0.10	210508724	218369	131.91	965	969	957	1254	676	965	964.00	4.83	-32486	989	977	969	957	949	973	953	1193	289	500	690	1	1	238684063	2301	12.68	0.25	12	0.09	76.00	3880.00	1150	20230330	-16.17	896	20230726	7.59	1028	-6.23	20240222	900	7.11	20240125	1146	-15.88	20230404	896	7.59	20230726	0.78	N	001520	500	1193 억	11530979	N	N	2	N	N
163	20240401	150116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	964	-1	5	-0.10	209084033	216891	131.02	965	969	957	1254	676	965	964.01	4.83	-32788	989	977	969	957	949	973	953	1193	289	500	690	1	1	238684063	2301	12.68	0.25	12	0.09	76.00	3880.00	1150	20230330	-16.17	896	20230726	7.59	1028	-6.23	20240222	900	7.11	20240125	1146	-15.88	20230404	896	7.59	20230726	0.78	N	001520	500	1193 억	11530979	N	N	2	N	N
164	20240401	140117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	961	-4	5	-0.41	202995327	210571	127.20	965	969	957	1254	676	965	964.02	4.83	-29697	989	977	969	957	949	973	953	1193	289	500	690	1	1	238684063	2294	12.64	0.25	12	0.09	76.00	3880.00	1150	20230330	-16.43	896	20230726	7.25	1028	-6.52	20240222	900	6.78	20240125	1146	-16.14	20230404	896	7.25	20230726	0.78	N	001520	500	1193 억	11530979	N	N	2	N	N
165	20240401	130116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	961	-4	5	-0.41	194936211	202181	122.13	965	969	957	1254	676	965	964.17	4.83	-30323	989	977	969	957	949	973	953	1193	289	500	690	1	1	238684063	2294	12.64	0.25	12	0.08	76.00	3880.00	1150	20230330	-16.43	896	20230726	7.25	1028	-6.52	20240222	900	6.78	20240125	1146	-16.14	20230404	896	7.25	20230726	0.78	N	001520	500	1193 억	11530979	N	N	2	N	N
166	20240401	120117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	964	-1	5	-0.10	130131120	134735	81.39	965	969	963	1254	676	965	965.83	4.83	-22275	989	977	969	957	949	973	953	1193	289	500	690	1	1	238684063	2301	12.68	0.25	12	0.06	76.00	3880.00	1150	20230330	-16.17	896	20230726	7.59	1028	-6.23	20240222	900	7.11	20240125	1146	-15.88	20230404	896	7.59	20230726	0.78	N	001520	500	1193 억	11530979	N	N	2	N	N
167	20240401	110117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	966	1	2	0.10	101969136	105531	63.75	965	969	964	1254	676	965	966.25	4.83	-12593	989	977	969	957	949	973	953	1193	289	500	690	1	1	238684063	2306	12.71	0.25	12	0.04	76.00	3880.00	1150	20230330	-16.00	896	20230726	7.81	1028	-6.03	20240222	900	7.33	20240125	1146	-15.71	20230404	896	7.81	20230726	0.78	N	001520	500	1193 억	11530979	N	N	2	N	N
168	20240401	100116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	967	2	2	0.21	65163360	67460	40.75	965	969	965	1254	676	965	965.96	4.83	-6912	989	977	969	957	949	973	953	1193	289	500	690	1	1	238684063	2308	12.72	0.25	12	0.03	76.00	3880.00	1150	20230330	-15.91	896	20230726	7.92	1028	-5.93	20240222	900	7.44	20240125	1146	-15.62	20230404	896	7.92	20230726	0.78	N	001520	500	1193 억	11530979	N	N	2	N	N
169	20240401	090116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	965	0	3	0.00	491185	509	0.31	965	965	965	1254	676	965	965.00	4.83	-76	989	977	969	957	949	973	953	1193	289	500	690	1	1	238684063	2303	12.70	0.25	12	0.00	76.00	3880.00	1150	20230330	-16.09	896	20230726	7.70	1028	-6.13	20240222	900	7.22	20240125	1146	-15.79	20230404	896	7.70	20230726	0.78	N	001520	500	1193 억	11530979	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History