KissMeData/006390/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14880	-60	5	-0.40	48953540	3283	40.95	14980	14990	14880	19420	10460	14940	14911.41	0.33	0	-377	15226	15082	14986	14842	14746	15035	14795	966	4480	5000	10750	10	1	19327672	2876	8.20	0.74	12	0.02	1814.00	20229.00	18220	20230404	-18.33	14650	20240118	1.57	16050	-7.29	20240207	14650	1.57	20240118	18220	-18.33	20230404	14650	1.57	20240118	0.29	N	006390	5000	966 억		62837	N	N	4	N	00	N
3	20240329	150217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14890	-50	5	-0.33	44741380	3000	37.42	14980	14990	14890	19420	10460	14940	14913.79	0.33	0	-351	15226	15082	14986	14842	14746	15035	14795	966	4480	5000	10750	10	1	19327672	2878	8.21	0.74	12	0.02	1814.00	20229.00	18220	20230404	-18.28	14650	20240118	1.64	16050	-7.23	20240207	14650	1.64	20240118	18220	-18.28	20230404	14650	1.64	20240118	0.29	N	006390	5000	966 억		62837	N	N	12	N	00	N
4	20240329	140215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14920	-20	5	-0.13	40867090	2740	34.18	14980	14990	14900	19420	10460	14940	14915.00	0.33	0	-308	15226	15082	14986	14842	14746	15035	14795	966	4480	5000	10750	10	1	19327672	2884	8.22	0.74	12	0.01	1814.00	20229.00	18220	20230404	-18.11	14650	20240118	1.84	16050	-7.04	20240207	14650	1.84	20240118	18220	-18.11	20230404	14650	1.84	20240118	0.29	N	006390	5000	966 억		62837	N	N	12	N	00	N
5	20240329	130215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14940	0	3	0.00	29925590	2006	25.02	14980	14990	14900	19420	10460	14940	14918.04	0.33	0	-232	15226	15082	14986	14842	14746	15035	14795	966	4480	5000	10750	10	1	19327672	2888	8.24	0.74	12	0.01	1814.00	20229.00	18220	20230404	-18.00	14650	20240118	1.98	16050	-6.92	20240207	14650	1.98	20240118	18220	-18.00	20230404	14650	1.98	20240118	0.29	N	006390	5000	966 억		62837	N	N	12	N	00	N
6	20240329	120215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14940	0	3	0.00	28284560	1896	23.65	14980	14990	14900	19420	10460	14940	14918.02	0.33	0	-232	15226	15082	14986	14842	14746	15035	14795	966	4480	5000	10750	10	1	19327672	2888	8.24	0.74	12	0.01	1814.00	20229.00	18220	20230404	-18.00	14650	20240118	1.98	16050	-6.92	20240207	14650	1.98	20240118	18220	-18.00	20230404	14650	1.98	20240118	0.29	N	006390	5000	966 억		62837	N	N	12	N	00	N
7	20240329	110214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14950	10	2	0.07	21151630	1418	17.69	14980	14990	14900	19420	10460	14940	14916.52	0.33	0	-62	15226	15082	14986	14842	14746	15035	14795	966	4480	5000	10750	10	1	19327672	2889	8.24	0.74	12	0.01	1814.00	20229.00	18220	20230404	-17.95	14650	20240118	2.05	16050	-6.85	20240207	14650	2.05	20240118	18220	-17.95	20230404	14650	2.05	20240118	0.29	N	006390	5000	966 억		62837	N	N	12	N	00	N
8	20240329	100214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14980	40	2	0.27	17039590	1143	14.26	14980	14980	14900	19420	10460	14940	14907.78	0.33	0	-62	15226	15082	14986	14842	14746	15035	14795	966	4480	5000	10750	10	1	19327672	2895	8.26	0.74	12	0.01	1814.00	20229.00	18220	20230404	-17.78	14650	20240118	2.25	16050	-6.67	20240207	14650	2.25	20240118	18220	-17.78	20230404	14650	2.25	20240118	0.29	N	006390	5000	966 억		62837	N	N	12	N	00	N
9	20240329	090213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14920	-20	5	-0.13	179310	12	0.15	14980	14980	14920	19420	10460	14940	14942.50	0.33	0	-3	15226	15082	14986	14842	14746	15035	14795	966	4480	5000	10750	10	1	19327672	2884	8.22	0.74	12	0.00	1814.00	20229.00	18220	20230404	-18.11	14650	20240118	1.84	16050	-7.04	20240207	14650	1.84	20240118	18220	-18.11	20230404	14650	1.84	20240118	0.29	N	006390	5000	966 억		62837	N	N	12	N	00	N
10	20240328	160214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14940	40	2	0.27	119663870	8017	72.84	14980	15130	14890	19370	10430	14900	14926.27	0.32	0	45	15160	15030	14940	14810	14720	14985	14765	966	4470	5000	10720	10	1	19327672	2888	8.24	0.74	12	0.04	1814.00	20229.00	18220	20230404	-18.00	14650	20240118	1.98	16050	-6.92	20240207	14650	1.98	20240118	18220	-18.00	20230404	14650	1.98	20240118	0.29	N	006390	5000	966 억		62797	N	N	12	N	00	N
11	20240328	150215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14940	40	2	0.27	102570200	6872	62.44	14980	15130	14890	19370	10430	14900	14925.81	0.32	0	44	15160	15030	14940	14810	14720	14985	14765	966	4470	5000	10720	10	1	19327672	2888	8.24	0.74	12	0.04	1814.00	20229.00	18220	20230404	-18.00	14650	20240118	1.98	16050	-6.92	20240207	14650	1.98	20240118	18220	-18.00	20230404	14650	1.98	20240118	0.29	N	006390	5000	966 억		62797	N	N	5	N	00	N
12	20240328	140214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14900	0	3	0.00	93374080	6256	56.84	14980	15130	14890	19370	10430	14900	14925.52	0.32	0	44	15160	15030	14940	14810	14720	14985	14765	966	4470	5000	10720	10	1	19327672	2880	8.21	0.74	12	0.03	1814.00	20229.00	18220	20230404	-18.22	14650	20240118	1.71	16050	-7.17	20240207	14650	1.71	20240118	18220	-18.22	20230404	14650	1.71	20240118	0.29	N	006390	5000	966 억		62797	N	N	5	N	00	N
13	20240328	130214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14930	30	2	0.20	84061320	5632	51.17	14980	15130	14890	19370	10430	14900	14925.66	0.32	0	0	15160	15030	14940	14810	14720	14985	14765	966	4470	5000	10720	10	1	19327672	2886	8.23	0.74	12	0.03	1814.00	20229.00	18220	20230404	-18.06	14650	20240118	1.91	16050	-6.98	20240207	14650	1.91	20240118	18220	-18.06	20230404	14650	1.91	20240118	0.29	N	006390	5000	966 억		62797	N	N	5	N	00	N
14	20240328	120214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14900	0	3	0.00	78142790	5235	47.56	14980	15130	14890	19370	10430	14900	14926.99	0.32	0	-238	15160	15030	14940	14810	14720	14985	14765	966	4470	5000	10720	10	1	19327672	2880	8.21	0.74	12	0.03	1814.00	20229.00	18220	20230404	-18.22	14650	20240118	1.71	16050	-7.17	20240207	14650	1.71	20240118	18220	-18.22	20230404	14650	1.71	20240118	0.29	N	006390	5000	966 억		62797	N	N	5	N	00	N
15	20240328	110213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14910	10	2	0.07	62214820	4166	37.85	14980	15130	14900	19370	10430	14900	14933.95	0.32	0	-238	15160	15030	14940	14810	14720	14985	14765	966	4470	5000	10720	10	1	19327672	2882	8.22	0.74	12	0.02	1814.00	20229.00	18220	20230404	-18.17	14650	20240118	1.77	16050	-7.10	20240207	14650	1.77	20240118	18220	-18.17	20230404	14650	1.77	20240118	0.29	N	006390	5000	966 억		62797	N	N	5	N	00	N
16	20240328	100218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14990	90	2	0.60	33169430	2218	20.15	14980	15130	14900	19370	10430	14900	14954.66	0.32	0	-238	15160	15030	14940	14810	14720	14985	14765	966	4470	5000	10720	10	1	19327672	2897	8.26	0.74	12	0.01	1814.00	20229.00	18220	20230404	-17.73	14650	20240118	2.32	16050	-6.60	20240207	14650	2.32	20240118	18220	-17.73	20230404	14650	2.32	20240118	0.29	N	006390	5000	966 억		62797	N	N	5	N	00	N
17	20240328	090217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14920	20	2	0.13	3942720	264	2.40	14980	14980	14920	19370	10430	14900	14934.55	0.32	0	-2	15160	15030	14940	14810	14720	14985	14765	966	4470	5000	10720	10	1	19327672	2884	8.22	0.74	12	0.00	1814.00	20229.00	18220	20230404	-18.11	14650	20240118	1.84	16050	-7.04	20240207	14650	1.84	20240118	18220	-18.11	20230404	14650	1.84	20240118	0.29	N	006390	5000	966 억		62797	N	N	5	N	00	N
18	20240327	160218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14900	-100	5	-0.67	163835100	11006	237.10	15070	15070	14850	19500	10500	15000	14885.98	0.32	0	296	15213	15106	15003	14896	14793	15055	14845	966	4500	5000	10800	10	1	19327672	2880	8.21	0.74	12	0.06	1814.00	20229.00	18220	20230404	-18.22	14650	20240118	1.71	16050	-7.17	20240207	14650	1.71	20240118	18220	-18.22	20230404	14650	1.71	20240118	0.29	N	006390	5000	966 억		62525	N	N	5	N	00	N
19	20240327	150215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14900	-100	5	-0.67	157588580	10587	228.07	15070	15070	14850	19500	10500	15000	14885.10	0.32	0	286	15213	15106	15003	14896	14793	15055	14845	966	4500	5000	10800	10	1	19327672	2880	8.21	0.74	12	0.05	1814.00	20229.00	18220	20230404	-18.22	14650	20240118	1.71	16050	-7.17	20240207	14650	1.71	20240118	18220	-18.22	20230404	14650	1.71	20240118	0.29	N	006390	5000	966 억		62525	N	N	14	N	00	N
20	20240327	140216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14930	-70	5	-0.47	153430800	10308	222.06	15070	15070	14850	19500	10500	15000	14884.63	0.32	0	286	15213	15106	15003	14896	14793	15055	14845	966	4500	5000	10800	10	1	19327672	2886	8.23	0.74	12	0.05	1814.00	20229.00	18220	20230404	-18.06	14650	20240118	1.91	16050	-6.98	20240207	14650	1.91	20240118	18220	-18.06	20230404	14650	1.91	20240118	0.29	N	006390	5000	966 억		62525	N	N	14	N	00	N
21	20240327	130218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14910	-90	5	-0.60	146770220	9861	212.43	15070	15070	14850	19500	10500	15000	14883.91	0.32	0	345	15213	15106	15003	14896	14793	15055	14845	966	4500	5000	10800	10	1	19327672	2882	8.22	0.74	12	0.05	1814.00	20229.00	18220	20230404	-18.17	14650	20240118	1.77	16050	-7.10	20240207	14650	1.77	20240118	18220	-18.17	20230404	14650	1.77	20240118	0.29	N	006390	5000	966 억		62525	N	N	14	N	00	N
22	20240327	120216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14900	-100	5	-0.67	120499920	8095	174.39	15070	15070	14850	19500	10500	15000	14885.72	0.32	0	305	15213	15106	15003	14896	14793	15055	14845	966	4500	5000	10800	10	1	19327672	2880	8.21	0.74	12	0.04	1814.00	20229.00	18220	20230404	-18.22	14650	20240118	1.71	16050	-7.17	20240207	14650	1.71	20240118	18220	-18.22	20230404	14650	1.71	20240118	0.29	N	006390	5000	966 억		62525	N	N	14	N	00	N
23	20240327	110216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14900	-100	5	-0.67	115063390	7730	166.52	15070	15070	14850	19500	10500	15000	14885.30	0.32	0	305	15213	15106	15003	14896	14793	15055	14845	966	4500	5000	10800	10	1	19327672	2880	8.21	0.74	12	0.04	1814.00	20229.00	18220	20230404	-18.22	14650	20240118	1.71	16050	-7.17	20240207	14650	1.71	20240118	18220	-18.22	20230404	14650	1.71	20240118	0.29	N	006390	5000	966 억		62525	N	N	14	N	00	N
24	20240327	100213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14880	-120	5	-0.80	61964990	4164	89.70	15070	15070	14850	19500	10500	15000	14881.12	0.32	0	308	15213	15106	15003	14896	14793	15055	14845	966	4500	5000	10800	10	1	19327672	2876	8.20	0.74	12	0.02	1814.00	20229.00	18220	20230404	-18.33	14650	20240118	1.57	16050	-7.29	20240207	14650	1.57	20240118	18220	-18.33	20230404	14650	1.57	20240118	0.29	N	006390	5000	966 억		62525	N	N	14	N	00	N
25	20240327	090219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15070	70	2	0.47	60280	4	0.09	15070	15070	15070	19500	10500	15000	15070.00	0.32	0	0	15213	15106	15003	14896	14793	15055	14845	966	4500	5000	10800	10	1	19327672	2913	8.31	0.74	12	0.00	1814.00	20229.00	18220	20230404	-17.29	14650	20240118	2.87	16050	-6.11	20240207	14650	2.87	20240118	18220	-17.29	20230404	14650	2.87	20240118	0.29	N	006390	5000	966 억		62525	N	N	14	N	00	N
26	20240326	160216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	-10	5	-0.07	69511400	4640	80.39	15110	15110	14900	19510	10510	15010	14980.91	0.32	0	-80	15196	15102	15026	14932	14856	15150	14980	966	4500	5000	10800	10	1	19327672	2899	8.27	0.74	12	0.02	1814.00	20229.00	18220	20230404	-17.67	14650	20240118	2.39	16050	-6.54	20240207	14650	2.39	20240118	18220	-17.67	20230404	14650	2.39	20240118	0.29	N	006390	5000	966 억		62604	N	N	13	N	00	N
27	20240326	150216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14960	-50	5	-0.33	62013870	4140	71.73	15110	15110	14900	19510	10510	15010	14979.20	0.32	0	-74	15196	15102	15026	14932	14856	15150	14980	966	4500	5000	10800	10	1	19327672	2891	8.25	0.74	12	0.02	1814.00	20229.00	18220	20230404	-17.89	14650	20240118	2.12	16050	-6.79	20240207	14650	2.12	20240118	18220	-17.89	20230404	14650	2.12	20240118	0.29	N	006390	5000	966 억		62604	N	N	41	N	00	N
28	20240326	140215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14960	-50	5	-0.33	56912450	3799	65.82	15110	15110	14900	19510	10510	15010	14980.90	0.32	0	-74	15196	15102	15026	14932	14856	15150	14980	966	4500	5000	10800	10	1	19327672	2891	8.25	0.74	12	0.02	1814.00	20229.00	18220	20230404	-17.89	14650	20240118	2.12	16050	-6.79	20240207	14650	2.12	20240118	18220	-17.89	20230404	14650	2.12	20240118	0.29	N	006390	5000	966 억		62604	N	N	41	N	00	N
29	20240326	130213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14970	-40	5	-0.27	55041470	3674	63.65	15110	15110	14900	19510	10510	15010	14981.35	0.32	0	-72	15196	15102	15026	14932	14856	15150	14980	966	4500	5000	10800	10	1	19327672	2893	8.25	0.74	12	0.02	1814.00	20229.00	18220	20230404	-17.84	14650	20240118	2.18	16050	-6.73	20240207	14650	2.18	20240118	18220	-17.84	20230404	14650	2.18	20240118	0.29	N	006390	5000	966 억		62604	N	N	41	N	00	N
30	20240326	120214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14960	-50	5	-0.33	44050120	2940	50.94	15110	15110	14900	19510	10510	15010	14983.03	0.32	0	-37	15196	15102	15026	14932	14856	15150	14980	966	4500	5000	10800	10	1	19327672	2891	8.25	0.74	12	0.02	1814.00	20229.00	18220	20230404	-17.89	14650	20240118	2.12	16050	-6.79	20240207	14650	2.12	20240118	18220	-17.89	20230404	14650	2.12	20240118	0.29	N	006390	5000	966 억		62604	N	N	41	N	00	N
31	20240326	110211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14980	-30	5	-0.20	37643950	2512	43.52	15110	15110	14900	19510	10510	15010	14985.65	0.32	0	-32	15196	15102	15026	14932	14856	15150	14980	966	4500	5000	10800	10	1	19327672	2895	8.26	0.74	12	0.01	1814.00	20229.00	18220	20230404	-17.78	14650	20240118	2.25	16050	-6.67	20240207	14650	2.25	20240118	18220	-17.78	20230404	14650	2.25	20240118	0.29	N	006390	5000	966 억		62604	N	N	41	N	00	N
32	20240326	100214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	-10	5	-0.07	25821940	1723	29.85	15110	15110	14900	19510	10510	15010	14986.62	0.32	0	-32	15196	15102	15026	14932	14856	15150	14980	966	4500	5000	10800	10	1	19327672	2899	8.27	0.74	12	0.01	1814.00	20229.00	18220	20230404	-17.67	14650	20240118	2.39	16050	-6.54	20240207	14650	2.39	20240118	18220	-17.67	20230404	14650	2.39	20240118	0.29	N	006390	5000	966 억		62604	N	N	41	N	00	N
33	20240326	090214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15110	100	2	0.67	135990	9	0.16	15110	15110	15110	19510	10510	15010	15110.00	0.32	0	0	15196	15102	15026	14932	14856	15150	14980	966	4500	5000	10800	10	1	19327672	2920	8.33	0.75	12	0.00	1814.00	20229.00	18220	20230404	-17.07	14650	20240118	3.14	16050	-5.86	20240207	14650	3.14	20240118	18220	-17.07	20230404	14650	3.14	20240118	0.29	N	006390	5000	966 억		62604	N	N	41	N	00	N
34	20240325	160218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	-10	5	-0.07	86638510	5772	81.11	14950	15120	14950	19520	10520	15020	15010.14	0.32	0	892	15233	15126	14993	14886	14753	15180	14940	966	4500	5000	10810	10	1	19327672	2901	8.27	0.74	12	0.03	1814.00	20229.00	18220	20230404	-17.62	14650	20240118	2.46	16050	-6.48	20240207	14650	2.46	20240118	18220	-17.62	20230404	14650	2.46	20240118	0.29	N	006390	5000	966 억		61678	N	N	41	N	00	N
35	20240325	150220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15020	0	3	0.00	82975790	5528	77.68	14950	15120	14950	19520	10520	15020	15010.09	0.32	0	920	15233	15126	14993	14886	14753	15180	14940	966	4500	5000	10810	10	1	19327672	2903	8.28	0.74	12	0.03	1814.00	20229.00	18220	20230404	-17.56	14650	20240118	2.53	16050	-6.42	20240207	14650	2.53	20240118	18220	-17.56	20230404	14650	2.53	20240118	0.29	N	006390	5000	966 억		61678	N	N	20	N	00	N
36	20240325	140220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	-10	5	-0.07	73205580	4878	68.55	14950	15120	14950	19520	10520	15020	15007.29	0.32	0	597	15233	15126	14993	14886	14753	15180	14940	966	4500	5000	10810	10	1	19327672	2901	8.27	0.74	12	0.03	1814.00	20229.00	18220	20230404	-17.62	14650	20240118	2.46	16050	-6.48	20240207	14650	2.46	20240118	18220	-17.62	20230404	14650	2.46	20240118	0.29	N	006390	5000	966 억		61678	N	N	20	N	00	N
37	20240325	130219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	10	2	0.07	59036320	3934	55.28	14950	15120	14950	19520	10520	15020	15006.69	0.32	0	553	15233	15126	14993	14886	14753	15180	14940	966	4500	5000	10810	10	1	19327672	2905	8.29	0.74	12	0.02	1814.00	20229.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		61678	N	N	20	N	00	N
38	20240325	120224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	10	2	0.07	54303930	3619	50.86	14950	15120	14950	19520	10520	15020	15005.23	0.32	0	346	15233	15126	14993	14886	14753	15180	14940	966	4500	5000	10810	10	1	19327672	2905	8.29	0.74	12	0.02	1814.00	20229.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		61678	N	N	20	N	00	N
39	20240325	110220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	-20	5	-0.13	45829430	3055	42.93	14950	15120	14950	19520	10520	15020	15001.45	0.32	0	301	15233	15126	14993	14886	14753	15180	14940	966	4500	5000	10810	10	1	19327672	2899	8.27	0.74	12	0.02	1814.00	20229.00	18220	20230404	-17.67	14650	20240118	2.39	16050	-6.54	20240207	14650	2.39	20240118	18220	-17.67	20230404	14650	2.39	20240118	0.29	N	006390	5000	966 억		61678	N	N	20	N	00	N
40	20240325	100219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14990	-30	5	-0.20	15207670	1011	14.21	14950	15120	14950	19520	10520	15020	15042.21	0.32	0	-26	15233	15126	14993	14886	14753	15180	14940	966	4500	5000	10810	10	1	19327672	2897	8.26	0.74	12	0.01	1814.00	20229.00	18220	20230404	-17.73	14650	20240118	2.32	16050	-6.60	20240207	14650	2.32	20240118	18220	-17.73	20230404	14650	2.32	20240118	0.29	N	006390	5000	966 억		61678	N	N	20	N	00	N
41	20240325	090222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14950	-70	5	-0.47	971750	65	0.91	14950	14950	14950	19520	10520	15020	14950.00	0.32	0	0	15233	15126	14993	14886	14753	15180	14940	966	4500	5000	10810	10	1	19327672	2889	8.24	0.74	12	0.00	1814.00	20229.00	18220	20230404	-17.95	14650	20240118	2.05	16050	-6.85	20240207	14650	2.05	20240118	18220	-17.95	20230404	14650	2.05	20240118	0.29	N	006390	5000	966 억		61678	N	N	20	N	00	N
42	20240322	160219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15020	30	2	0.20	106586770	7116	115.88	14870	15100	14860	19480	10500	14990	14978.47	0.31	0	1193	15323	15156	15033	14866	14743	15240	14950	966	4490	5000	10790	10	1	19327672	2903	8.28	0.74	12	0.04	1814.00	20229.00	18220	20230404	-17.56	14650	20240118	2.53	16050	-6.42	20240207	14650	2.53	20240118	18220	-17.56	20230404	14650	2.53	20240118	0.29	N	006390	5000	966 억		60502	N	N	20	N	00	N
43	20240322	150221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15070	80	2	0.53	98292880	6563	106.87	14870	15100	14860	19480	10500	14990	14976.82	0.31	0	1084	15323	15156	15033	14866	14743	15240	14950	966	4490	5000	10790	10	1	19327672	2913	8.31	0.74	12	0.03	1814.00	20229.00	18220	20230404	-17.29	14650	20240118	2.87	16050	-6.11	20240207	14650	2.87	20240118	18220	-17.29	20230404	14650	2.87	20240118	0.29	N	006390	5000	966 억		60502	N	N	23	N	00	N
44	20240322	140219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15090	100	2	0.67	91479470	6110	99.50	14870	15100	14860	19480	10500	14990	14972.09	0.31	0	922	15323	15156	15033	14866	14743	15240	14950	966	4490	5000	10790	10	1	19327672	2917	8.32	0.75	12	0.03	1814.00	20229.00	18220	20230404	-17.18	14650	20240118	3.00	16050	-5.98	20240207	14650	3.00	20240118	18220	-17.18	20230404	14650	3.00	20240118	0.29	N	006390	5000	966 억		60502	N	N	23	N	00	N
45	20240322	130219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15060	70	2	0.47	82597590	5521	89.90	14870	15100	14860	19480	10500	14990	14960.62	0.31	0	506	15323	15156	15033	14866	14743	15240	14950	966	4490	5000	10790	10	1	19327672	2911	8.30	0.74	12	0.03	1814.00	20229.00	18220	20230404	-17.34	14650	20240118	2.80	16050	-6.17	20240207	14650	2.80	20240118	18220	-17.34	20230404	14650	2.80	20240118	0.29	N	006390	5000	966 억		60502	N	N	23	N	00	N
46	20240322	120219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14980	-10	5	-0.07	69201260	4631	75.41	14870	14990	14860	19480	10500	14990	14943.05	0.31	0	318	15323	15156	15033	14866	14743	15240	14950	966	4490	5000	10790	10	1	19327672	2895	8.26	0.74	12	0.02	1814.00	20229.00	18220	20230404	-17.78	14650	20240118	2.25	16050	-6.67	20240207	14650	2.25	20240118	18220	-17.78	20230404	14650	2.25	20240118	0.29	N	006390	5000	966 억		60502	N	N	23	N	00	N
47	20240322	110220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14950	-40	5	-0.27	50477730	3379	55.02	14870	14990	14860	19480	10500	14990	14938.66	0.31	0	262	15323	15156	15033	14866	14743	15240	14950	966	4490	5000	10790	10	1	19327672	2889	8.24	0.74	12	0.02	1814.00	20229.00	18220	20230404	-17.95	14650	20240118	2.05	16050	-6.85	20240207	14650	2.05	20240118	18220	-17.95	20230404	14650	2.05	20240118	0.29	N	006390	5000	966 억		60502	N	N	23	N	00	N
48	20240322	100220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14980	-10	5	-0.07	29521160	1977	32.19	14870	14990	14860	19480	10500	14990	14932.30	0.31	0	262	15323	15156	15033	14866	14743	15240	14950	966	4490	5000	10790	10	1	19327672	2895	8.26	0.74	12	0.01	1814.00	20229.00	18220	20230404	-17.78	14650	20240118	2.25	16050	-6.67	20240207	14650	2.25	20240118	18220	-17.78	20230404	14650	2.25	20240118	0.29	N	006390	5000	966 억		60502	N	N	23	N	00	N
49	20240322	090219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14990	0	3	0.00	10659310	715	11.64	14870	14990	14870	19480	10500	14990	14908.13	0.31	0	193	15323	15156	15033	14866	14743	15240	14950	966	4490	5000	10790	10	1	19327672	2897	8.26	0.74	12	0.00	1814.00	20229.00	18220	20230404	-17.73	14650	20240118	2.32	16050	-6.60	20240207	14650	2.32	20240118	18220	-17.73	20230404	14650	2.32	20240118	0.29	N	006390	5000	966 억		60502	N	N	23	N	00	N
50	20240321	160219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14990	0	3	0.00	92038450	6141	81.28	14910	15200	14910	19480	10500	14990	14987.17	0.31	0	-319	15223	15106	14983	14866	14743	15165	14925	966	4490	5000	10790	10	1	19327672	2897	7.60	0.80	12	0.03	1972.00	18827.00	18220	20230404	-17.73	14650	20240118	2.32	16050	-6.60	20240207	14650	2.32	20240118	18220	-17.73	20230404	14650	2.32	20240118	0.29	N	006390	5000	966 억		60767	N	N	23	N	00	N
51	20240321	150219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14990	0	3	0.00	76329580	5093	67.41	14910	15200	14910	19480	10500	14990	14987.15	0.31	0	-329	15223	15106	14983	14866	14743	15165	14925	966	4490	5000	10790	10	1	19327672	2897	7.60	0.80	12	0.03	1972.00	18827.00	18220	20230404	-17.73	14650	20240118	2.32	16050	-6.60	20240207	14650	2.32	20240118	18220	-17.73	20230404	14650	2.32	20240118	0.29	N	006390	5000	966 억		60767	N	N	1	N	00	N
52	20240321	140218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15020	30	2	0.20	67147440	4482	59.32	14910	15200	14910	19480	10500	14990	14981.58	0.31	0	-380	15223	15106	14983	14866	14743	15165	14925	966	4490	5000	10790	10	1	19327672	2903	7.62	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.56	14650	20240118	2.53	16050	-6.42	20240207	14650	2.53	20240118	18220	-17.56	20230404	14650	2.53	20240118	0.29	N	006390	5000	966 억		60767	N	N	1	N	00	N
53	20240321	130217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14960	-30	5	-0.20	49790880	3330	44.08	14910	14990	14910	19480	10500	14990	14952.22	0.31	0	114	15223	15106	14983	14866	14743	15165	14925	966	4490	5000	10790	10	1	19327672	2891	7.59	0.79	12	0.02	1972.00	18827.00	18220	20230404	-17.89	14650	20240118	2.12	16050	-6.79	20240207	14650	2.12	20240118	18220	-17.89	20230404	14650	2.12	20240118	0.29	N	006390	5000	966 억		60767	N	N	1	N	00	N
54	20240321	120217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14950	-40	5	-0.27	33362210	2232	29.54	14910	14990	14910	19480	10500	14990	14947.23	0.31	0	122	15223	15106	14983	14866	14743	15165	14925	966	4490	5000	10790	10	1	19327672	2889	7.58	0.79	12	0.01	1972.00	18827.00	18220	20230404	-17.95	14650	20240118	2.05	16050	-6.85	20240207	14650	2.05	20240118	18220	-17.95	20230404	14650	2.05	20240118	0.29	N	006390	5000	966 억		60767	N	N	1	N	00	N
55	20240321	110218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14970	-20	5	-0.13	25565950	1711	22.65	14910	14990	14910	19480	10500	14990	14942.11	0.31	0	141	15223	15106	14983	14866	14743	15165	14925	966	4490	5000	10790	10	1	19327672	2893	7.59	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.84	14650	20240118	2.18	16050	-6.73	20240207	14650	2.18	20240118	18220	-17.84	20230404	14650	2.18	20240118	0.29	N	006390	5000	966 억		60767	N	N	1	N	00	N
56	20240321	100219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14950	-40	5	-0.27	20870680	1397	18.49	14910	14990	14910	19480	10500	14990	14939.64	0.31	0	141	15223	15106	14983	14866	14743	15165	14925	966	4490	5000	10790	10	1	19327672	2889	7.58	0.79	12	0.01	1972.00	18827.00	18220	20230404	-17.95	14650	20240118	2.05	16050	-6.85	20240207	14650	2.05	20240118	18220	-17.95	20230404	14650	2.05	20240118	0.29	N	006390	5000	966 억		60767	N	N	1	N	00	N
57	20240321	090219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14910	-80	5	-0.53	298200	20	0.26	14910	14910	14910	19480	10500	14990	14910.00	0.31	0	0	15223	15106	14983	14866	14743	15165	14925	966	4490	5000	10790	10	1	19327672	2882	7.56	0.79	12	0.00	1972.00	18827.00	18220	20230404	-18.17	14650	20240118	1.77	16050	-7.10	20240207	14650	1.77	20240118	18220	-18.17	20230404	14650	1.77	20240118	0.29	N	006390	5000	966 억		60767	N	N	1	N	00	N
58	20240320	160217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14990	40	2	0.27	113132700	7555	136.35	14860	15100	14860	19430	10470	14950	14974.55	0.32	0	-1572	15243	15096	15023	14876	14803	15060	14840	966	4480	5000	10760	10	1	19327672	2897	7.60	0.80	12	0.04	1972.00	18827.00	18220	20230404	-17.73	14650	20240118	2.32	16050	-6.60	20240207	14650	2.32	20240118	18220	-17.73	20230404	14650	2.32	20240118	0.29	N	006390	5000	966 억		60920	N	N	1	N	00	N
59	20240320	150217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14920	-30	5	-0.20	109040010	7281	131.40	14860	15100	14860	19430	10470	14950	14975.97	0.32	0	-1412	15243	15096	15023	14876	14803	15060	14840	966	4480	5000	10760	10	1	19327672	2884	7.57	0.79	12	0.04	1972.00	18827.00	18220	20230404	-18.11	14650	20240118	1.84	16050	-7.04	20240207	14650	1.84	20240118	18220	-18.11	20230404	14650	1.84	20240118	0.29	N	006390	5000	966 억		60920	N	N	52	N	00	N
60	20240320	140219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14940	-10	5	-0.07	84347270	5627	101.55	14860	15100	14860	19430	10470	14950	14989.74	0.32	0	-192	15243	15096	15023	14876	14803	15060	14840	966	4480	5000	10760	10	1	19327672	2888	7.58	0.79	12	0.03	1972.00	18827.00	18220	20230404	-18.00	14650	20240118	1.98	16050	-6.92	20240207	14650	1.98	20240118	18220	-18.00	20230404	14650	1.98	20240118	0.29	N	006390	5000	966 억		60920	N	N	52	N	00	N
61	20240320	130218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14960	10	2	0.07	74062480	4939	89.14	14860	15100	14860	19430	10470	14950	14995.44	0.32	0	270	15243	15096	15023	14876	14803	15060	14840	966	4480	5000	10760	10	1	19327672	2891	7.59	0.79	12	0.03	1972.00	18827.00	18220	20230404	-17.89	14650	20240118	2.12	16050	-6.79	20240207	14650	2.12	20240118	18220	-17.89	20230404	14650	2.12	20240118	0.29	N	006390	5000	966 억		60920	N	N	52	N	00	N
62	20240320	120218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14970	20	2	0.13	68718350	4582	82.69	14860	15100	14860	19430	10470	14950	14997.46	0.32	0	270	15243	15096	15023	14876	14803	15060	14840	966	4480	5000	10760	10	1	19327672	2893	7.59	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.84	14650	20240118	2.18	16050	-6.73	20240207	14650	2.18	20240118	18220	-17.84	20230404	14650	2.18	20240118	0.29	N	006390	5000	966 억		60920	N	N	52	N	00	N
63	20240320	110217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14940	-10	5	-0.07	42526630	2835	51.16	14860	15100	14860	19430	10470	14950	15000.57	0.32	0	165	15243	15096	15023	14876	14803	15060	14840	966	4480	5000	10760	10	1	19327672	2888	7.58	0.79	12	0.01	1972.00	18827.00	18220	20230404	-18.00	14650	20240118	1.98	16050	-6.92	20240207	14650	1.98	20240118	18220	-18.00	20230404	14650	1.98	20240118	0.29	N	006390	5000	966 억		60920	N	N	52	N	00	N
64	20240320	100217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14910	-40	5	-0.27	35848430	2388	43.10	14860	15100	14860	19430	10470	14950	15011.91	0.32	0	176	15243	15096	15023	14876	14803	15060	14840	966	4480	5000	10760	10	1	19327672	2882	7.56	0.79	12	0.01	1972.00	18827.00	18220	20230404	-18.17	14650	20240118	1.77	16050	-7.10	20240207	14650	1.77	20240118	18220	-18.17	20230404	14650	1.77	20240118	0.29	N	006390	5000	966 억		60920	N	N	52	N	00	N
65	20240320	090216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14860	-90	5	-0.60	2229000	150	2.71	14860	14860	14860	19430	10470	14950	14860.00	0.32	0	-22	15243	15096	15023	14876	14803	15060	14840	966	4480	5000	10760	10	1	19327672	2872	7.54	0.79	12	0.00	1972.00	18827.00	18220	20230404	-18.44	14650	20240118	1.43	16050	-7.41	20240207	14650	1.43	20240118	18220	-18.44	20230404	14650	1.43	20240118	0.29	N	006390	5000	966 억		60920	N	N	52	N	00	N
66	20240319	160216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14950	-70	5	-0.47	83146070	5541	126.77	15060	15170	14950	19520	10520	15020	15005.68	0.31	0	36	15426	15222	15096	14892	14766	15160	14830	966	4500	5000	10810	10	1	19327672	2889	7.58	0.79	12	0.03	1972.00	18827.00	18220	20230404	-17.95	14650	20240118	2.05	16050	-6.85	20240207	14650	2.05	20240118	18220	-17.95	20230404	14650	2.05	20240118	0.29	N	006390	5000	966 억		60878	N	N	52	N	00	N
67	20240319	150217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14970	-50	5	-0.33	77987620	5196	118.87	15060	15170	14960	19520	10520	15020	15009.16	0.31	0	44	15426	15222	15096	14892	14766	15160	14830	966	4500	5000	10810	10	1	19327672	2893	7.59	0.80	12	0.03	1972.00	18827.00	18220	20230404	-17.84	14650	20240118	2.18	16050	-6.73	20240207	14650	2.18	20240118	18220	-17.84	20230404	14650	2.18	20240118	0.29	N	006390	5000	966 억		60878	N	N	16	N	00	N
68	20240319	140218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14970	-50	5	-0.33	67178840	4474	102.36	15060	15170	14970	19520	10520	15020	15015.39	0.31	0	248	15426	15222	15096	14892	14766	15160	14830	966	4500	5000	10810	10	1	19327672	2893	7.59	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.84	14650	20240118	2.18	16050	-6.73	20240207	14650	2.18	20240118	18220	-17.84	20230404	14650	2.18	20240118	0.29	N	006390	5000	966 억		60878	N	N	16	N	00	N
69	20240319	130207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14980	-40	5	-0.27	55752390	3711	84.90	15060	15170	14970	19520	10520	15020	15023.55	0.31	0	319	15426	15222	15096	14892	14766	15160	14830	966	4500	5000	10810	10	1	19327672	2895	7.60	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.78	14650	20240118	2.25	16050	-6.67	20240207	14650	2.25	20240118	18220	-17.78	20230404	14650	2.25	20240118	0.29	N	006390	5000	966 억		60878	N	N	16	N	00	N
70	20240319	120217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	-10	5	-0.07	49863900	3318	75.91	15060	15170	14970	19520	10520	15020	15028.30	0.31	0	319	15426	15222	15096	14892	14766	15160	14830	966	4500	5000	10810	10	1	19327672	2901	7.61	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.62	14650	20240118	2.46	16050	-6.48	20240207	14650	2.46	20240118	18220	-17.62	20230404	14650	2.46	20240118	0.29	N	006390	5000	966 억		60878	N	N	16	N	00	N
71	20240319	110217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15020	0	3	0.00	45084230	2999	68.61	15060	15170	14970	19520	10520	15020	15033.09	0.31	0	317	15426	15222	15096	14892	14766	15160	14830	966	4500	5000	10810	10	1	19327672	2903	7.62	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.56	14650	20240118	2.53	16050	-6.42	20240207	14650	2.53	20240118	18220	-17.56	20230404	14650	2.53	20240118	0.29	N	006390	5000	966 억		60878	N	N	16	N	00	N
72	20240319	100217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	-10	5	-0.07	16831220	1118	25.58	15060	15170	15010	19520	10520	15020	15054.76	0.31	0	174	15426	15222	15096	14892	14766	15160	14830	966	4500	5000	10810	10	1	19327672	2901	7.61	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.62	14650	20240118	2.46	16050	-6.48	20240207	14650	2.46	20240118	18220	-17.62	20230404	14650	2.46	20240118	0.29	N	006390	5000	966 억		60878	N	N	16	N	00	N
73	20240319	090217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15060	40	2	0.27	75300	5	0.11	15060	15060	15060	19520	10520	15020	15060.00	0.31	0	0	15426	15222	15096	14892	14766	15160	14830	966	4500	5000	10810	10	1	19327672	2911	7.64	0.80	12	0.00	1972.00	18827.00	18220	20230404	-17.34	14650	20240118	2.80	16050	-6.17	20240207	14650	2.80	20240118	18220	-17.34	20230404	14650	2.80	20240118	0.29	N	006390	5000	966 억		60878	N	N	16	N	00	N
74	20240318	160216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15020	10	2	0.07	65737460	4371	59.66	15300	15300	14970	19510	10510	15010	15039.46	0.32	0	-148	15250	15130	15050	14930	14850	15090	14890	966	4500	5000	10800	10	1	19327672	2903	7.62	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.56	14650	20240118	2.53	16050	-6.42	20240207	14650	2.53	20240118	18220	-17.56	20230404	14650	2.53	20240118	0.29	N	006390	5000	966 억		61014	N	N	16	N	00	N
75	20240318	150216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	20	2	0.13	64971060	4320	58.97	15300	15300	14970	19510	10510	15010	15039.60	0.32	0	-144	15250	15130	15050	14930	14850	15090	14890	966	4500	5000	10800	10	1	19327672	2905	7.62	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		61014	N	N	3	N	00	N
76	20240318	140215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	20	2	0.13	59842330	3979	54.31	15300	15300	14970	19510	10510	15010	15039.54	0.32	0	-125	15250	15130	15050	14930	14850	15090	14890	966	4500	5000	10800	10	1	19327672	2905	7.62	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		61014	N	N	3	N	00	N
77	20240318	130217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	-10	5	-0.07	57942350	3853	52.59	15300	15300	14970	19510	10510	15010	15038.24	0.32	0	-144	15250	15130	15050	14930	14850	15090	14890	966	4500	5000	10800	10	1	19327672	2899	7.61	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.67	14650	20240118	2.39	16050	-6.54	20240207	14650	2.39	20240118	18220	-17.67	20230404	14650	2.39	20240118	0.29	N	006390	5000	966 억		61014	N	N	3	N	00	N
78	20240318	120213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	-10	5	-0.07	40515800	2692	36.75	15300	15300	14970	19510	10510	15010	15050.45	0.32	0	-144	15250	15130	15050	14930	14850	15090	14890	966	4500	5000	10800	10	1	19327672	2899	7.61	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.67	14650	20240118	2.39	16050	-6.54	20240207	14650	2.39	20240118	18220	-17.67	20230404	14650	2.39	20240118	0.29	N	006390	5000	966 억		61014	N	N	3	N	00	N
79	20240318	110217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	20	2	0.13	36957380	2455	33.51	15300	15300	14970	19510	10510	15010	15053.92	0.32	0	-144	15250	15130	15050	14930	14850	15090	14890	966	4500	5000	10800	10	1	19327672	2905	7.62	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		61014	N	N	3	N	00	N
80	20240318	100216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	0	3	0.00	33533610	2227	30.40	15300	15300	14970	19510	10510	15010	15057.75	0.32	0	-141	15250	15130	15050	14930	14850	15090	14890	966	4500	5000	10800	10	1	19327672	2901	7.61	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.62	14650	20240118	2.46	16050	-6.48	20240207	14650	2.46	20240118	18220	-17.62	20230404	14650	2.46	20240118	0.29	N	006390	5000	966 억		61014	N	N	3	N	00	N
81	20240318	090215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	0	3	0.00	801910	53	0.72	15300	15300	15010	19510	10510	15010	15130.38	0.32	0	29	15250	15130	15050	14930	14850	15090	14890	966	4500	5000	10800	10	1	19327672	2901	7.61	0.80	12	0.00	1972.00	18827.00	18220	20230404	-17.62	14650	20240118	2.46	16050	-6.48	20240207	14650	2.46	20240118	18220	-17.62	20230404	14650	2.46	20240118	0.29	N	006390	5000	966 억		61014	N	N	3	N	00	N
82	20240315	160216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	-80	5	-0.53	110327120	7324	111.19	15060	15170	14970	19610	10570	15090	15063.78	0.32	0	-1466	15543	15316	15113	14886	14683	15430	15000	966	4520	5000	10860	10	1	19327672	2901	7.61	0.80	12	0.04	1972.00	18827.00	18220	20230404	-17.62	14650	20240118	2.46	16050	-6.48	20240207	14650	2.46	20240118	18220	-17.62	20230404	14650	2.46	20240118	0.29	N	006390	5000	966 억		62461	N	N	3	N	00	N
83	20240315	150203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14990	-100	5	-0.66	109576790	7274	110.43	15060	15170	14970	19610	10570	15090	15064.17	0.32	0	-1459	15543	15316	15113	14886	14683	15430	15000	966	4520	5000	10860	10	1	19327672	2897	7.60	0.80	12	0.04	1972.00	18827.00	18220	20230404	-17.73	14650	20240118	2.32	16050	-6.60	20240207	14650	2.32	20240118	18220	-17.73	20230404	14650	2.32	20240118	0.29	N	006390	5000	966 억		62461	N	N	24	N	00	N
84	20240315	140206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15090	0	3	0.00	71376360	4730	71.81	15060	15170	15000	19610	10570	15090	15090.14	0.32	0	-1664	15543	15316	15113	14886	14683	15430	15000	966	4520	5000	10860	10	1	19327672	2917	7.65	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.18	14650	20240118	3.00	16050	-5.98	20240207	14650	3.00	20240118	18220	-17.18	20230404	14650	3.00	20240118	0.29	N	006390	5000	966 억		62461	N	N	24	N	00	N
85	20240315	130214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15170	80	2	0.53	62588180	4148	62.97	15060	15170	15000	19610	10570	15090	15088.76	0.32	0	-1596	15543	15316	15113	14886	14683	15430	15000	966	4520	5000	10860	10	1	19327672	2932	7.69	0.81	12	0.02	1972.00	18827.00	18220	20230404	-16.74	14650	20240118	3.55	16050	-5.48	20240207	14650	3.55	20240118	18220	-16.74	20230404	14650	3.55	20240118	0.29	N	006390	5000	966 억		62461	N	N	24	N	00	N
86	20240315	120215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15070	-20	5	-0.13	42534430	2822	42.84	15060	15170	15000	19610	10570	15090	15072.44	0.32	0	-881	15543	15316	15113	14886	14683	15430	15000	966	4520	5000	10860	10	1	19327672	2913	7.64	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.29	14650	20240118	2.87	16050	-6.11	20240207	14650	2.87	20240118	18220	-17.29	20230404	14650	2.87	20240118	0.29	N	006390	5000	966 억		62461	N	N	24	N	00	N
87	20240315	110214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15040	-50	5	-0.33	32796090	2176	33.03	15060	15170	15000	19610	10570	15090	15071.73	0.32	0	-690	15543	15316	15113	14886	14683	15430	15000	966	4520	5000	10860	10	1	19327672	2907	7.63	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.45	14650	20240118	2.66	16050	-6.29	20240207	14650	2.66	20240118	18220	-17.45	20230404	14650	2.66	20240118	0.29	N	006390	5000	966 억		62461	N	N	24	N	00	N
88	20240315	100216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15050	-40	5	-0.27	15585990	1034	15.70	15060	15170	15000	19610	10570	15090	15073.49	0.32	0	-186	15543	15316	15113	14886	14683	15430	15000	966	4520	5000	10860	10	1	19327672	2909	7.63	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.40	14650	20240118	2.73	16050	-6.23	20240207	14650	2.73	20240118	18220	-17.40	20230404	14650	2.73	20240118	0.29	N	006390	5000	966 억		62461	N	N	24	N	00	N
89	20240315	090214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15060	-30	5	-0.20	120480	8	0.12	15060	15060	15060	19610	10570	15090	15060.00	0.32	0	-1	15543	15316	15113	14886	14683	15430	15000	966	4520	5000	10860	10	1	19327672	2911	7.64	0.80	12	0.00	1972.00	18827.00	18220	20230404	-17.34	14650	20240118	2.80	16050	-6.17	20240207	14650	2.80	20240118	18220	-17.34	20230404	14650	2.80	20240118	0.29	N	006390	5000	966 억		62461	N	N	24	N	00	N
90	20240314	160213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15090	40	2	0.27	98903670	6577	89.34	14940	15340	14910	19560	10540	15050	15037.81	0.32	0	350	15416	15232	15066	14882	14716	15325	14975	966	4510	5000	10830	10	1	19327672	2917	7.65	0.80	12	0.03	1972.00	18827.00	18220	20230404	-17.18	14650	20240118	3.00	16050	-5.98	20240207	14650	3.00	20240118	18220	-17.18	20230404	14650	3.00	20240118	0.29	N	006390	5000	966 억		62090	N	N	24	N	00	N
91	20240314	150215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15130	80	2	0.53	94119320	6260	85.03	14940	15340	14910	19560	10540	15050	15035.04	0.32	0	315	15416	15232	15066	14882	14716	15325	14975	966	4510	5000	10830	10	1	19327672	2924	7.67	0.80	12	0.03	1972.00	18827.00	18220	20230404	-16.96	14650	20240118	3.28	16050	-5.73	20240207	14650	3.28	20240118	18220	-16.96	20230404	14650	3.28	20240118	0.29	N	006390	5000	966 억		62090	N	N	11	N	00	N
92	20240314	140213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15050	0	3	0.00	63692830	4252	57.76	14940	15100	14910	19560	10540	15050	14979.50	0.32	0	491	15416	15232	15066	14882	14716	15325	14975	966	4510	5000	10830	10	1	19327672	2909	7.63	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.40	14650	20240118	2.73	16050	-6.23	20240207	14650	2.73	20240118	18220	-17.40	20230404	14650	2.73	20240118	0.29	N	006390	5000	966 억		62090	N	N	11	N	00	N
93	20240314	130213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15080	30	2	0.20	53223340	3557	48.32	14940	15080	14910	19560	10540	15050	14962.99	0.32	0	578	15416	15232	15066	14882	14716	15325	14975	966	4510	5000	10830	10	1	19327672	2915	7.65	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.23	14650	20240118	2.94	16050	-6.04	20240207	14650	2.94	20240118	18220	-17.23	20230404	14650	2.94	20240118	0.29	N	006390	5000	966 억		62090	N	N	11	N	00	N
94	20240314	120213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	-20	5	-0.13	47162460	3154	42.84	14940	15030	14910	19560	10540	15050	14953.22	0.32	0	585	15416	15232	15066	14882	14716	15325	14975	966	4510	5000	10830	10	1	19327672	2905	7.62	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		62090	N	N	11	N	00	N
95	20240314	110214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14960	-90	5	-0.60	35869850	2402	32.63	14940	15000	14910	19560	10540	15050	14933.33	0.32	0	590	15416	15232	15066	14882	14716	15325	14975	966	4510	5000	10830	10	1	19327672	2891	7.59	0.79	12	0.01	1972.00	18827.00	18220	20230404	-17.89	14650	20240118	2.12	16050	-6.79	20240207	14650	2.12	20240118	18220	-17.89	20230404	14650	2.12	20240118	0.29	N	006390	5000	966 억		62090	N	N	11	N	00	N
96	20240314	100214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	-50	5	-0.33	31276630	2095	28.46	14940	15000	14910	19560	10540	15050	14929.18	0.32	0	607	15416	15232	15066	14882	14716	15325	14975	966	4510	5000	10830	10	1	19327672	2899	7.61	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.67	14650	20240118	2.39	16050	-6.54	20240207	14650	2.39	20240118	18220	-17.67	20230404	14650	2.39	20240118	0.29	N	006390	5000	966 억		62090	N	N	11	N	00	N
97	20240314	090213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14930	-120	5	-0.80	1508570	101	1.37	14940	14950	14930	19560	10540	15050	14936.34	0.32	0	-3	15416	15232	15066	14882	14716	15325	14975	966	4510	5000	10830	10	1	19327672	2886	7.57	0.79	12	0.00	1972.00	18827.00	18220	20230404	-18.06	14650	20240118	1.91	16050	-6.98	20240207	14650	1.91	20240118	18220	-18.06	20230404	14650	1.91	20240118	0.29	N	006390	5000	966 억		62090	N	N	11	N	00	N
98	20240313	160214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15050	120	2	0.80	110456170	7362	177.40	14930	15250	14900	19400	10460	14930	15003.55	0.32	0	-33	15050	14990	14940	14880	14830	14965	14855	966	4470	5000	10740	10	1	19327672	2909	7.63	0.80	12	0.04	1972.00	18827.00	18220	20230404	-17.40	14650	20240118	2.73	16050	-6.23	20240207	14650	2.73	20240118	18220	-17.40	20230404	14650	2.73	20240118	0.29	N	006390	5000	966 억		62141	N	N	11	N	00	N
99	20240313	150212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14980	50	2	0.33	97976550	6531	157.37	14930	15250	14900	19400	10460	14930	15001.77	0.32	0	-170	15050	14990	14940	14880	14830	14965	14855	966	4470	5000	10740	10	1	19327672	2895	7.60	0.80	12	0.03	1972.00	18827.00	18220	20230404	-17.78	14650	20240118	2.25	16050	-6.67	20240207	14650	2.25	20240118	18220	-17.78	20230404	14650	2.25	20240118	0.29	N	006390	5000	966 억		62141	N	N	3	N	00	N
100	20240313	140213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	100	2	0.67	72327400	4819	116.12	14930	15250	14900	19400	10460	14930	15008.80	0.32	0	-466	15050	14990	14940	14880	14830	14965	14855	966	4470	5000	10740	10	1	19327672	2905	7.62	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		62141	N	N	3	N	00	N
101	20240313	130215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14990	60	2	0.40	62536320	4167	100.41	14930	15250	14900	19400	10460	14930	15007.52	0.32	0	-299	15050	14990	14940	14880	14830	14965	14855	966	4470	5000	10740	10	1	19327672	2897	7.60	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.73	14650	20240118	2.32	16050	-6.60	20240207	14650	2.32	20240118	18220	-17.73	20230404	14650	2.32	20240118	0.29	N	006390	5000	966 억		62141	N	N	3	N	00	N
102	20240313	120212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14920	-10	5	-0.07	56046430	3733	89.95	14930	15250	14900	19400	10460	14930	15013.78	0.32	0	-299	15050	14990	14940	14880	14830	14965	14855	966	4470	5000	10740	10	1	19327672	2884	7.57	0.79	12	0.02	1972.00	18827.00	18220	20230404	-18.11	14650	20240118	1.84	16050	-7.04	20240207	14650	1.84	20240118	18220	-18.11	20230404	14650	1.84	20240118	0.29	N	006390	5000	966 억		62141	N	N	3	N	00	N
103	20240313	110212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14950	20	2	0.13	45606670	3034	73.11	14930	15250	14900	19400	10460	14930	15031.86	0.32	0	-571	15050	14990	14940	14880	14830	14965	14855	966	4470	5000	10740	10	1	19327672	2889	7.58	0.79	12	0.02	1972.00	18827.00	18220	20230404	-17.95	14650	20240118	2.05	16050	-6.85	20240207	14650	2.05	20240118	18220	-17.95	20230404	14650	2.05	20240118	0.29	N	006390	5000	966 억		62141	N	N	3	N	00	N
104	20240313	100213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15040	110	2	0.74	31940920	2123	51.16	14930	15250	14900	19400	10460	14930	15045.18	0.32	0	-548	15050	14990	14940	14880	14830	14965	14855	966	4470	5000	10740	10	1	19327672	2907	7.63	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.45	14650	20240118	2.66	16050	-6.29	20240207	14650	2.66	20240118	18220	-17.45	20230404	14650	2.66	20240118	0.29	N	006390	5000	966 억		62141	N	N	3	N	00	N
105	20240313	090212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14910	-20	5	-0.13	149200	10	0.24	14930	14930	14910	19400	10460	14930	14920.00	0.32	0	0	15050	14990	14940	14880	14830	14965	14855	966	4470	5000	10740	10	1	19327672	2882	7.56	0.79	12	0.00	1972.00	18827.00	18220	20230404	-18.17	14650	20240118	1.77	16050	-7.10	20240207	14650	1.77	20240118	18220	-18.17	20230404	14650	1.77	20240118	0.29	N	006390	5000	966 억		62141	N	N	3	N	00	N
106	20240312	160210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14930	-40	5	-0.27	61899690	4150	79.03	15000	15000	14890	19460	10480	14970	14915.59	0.32	0	-129	15270	15120	15000	14850	14730	15060	14790	966	4490	5000	10770	10	1	19327672	2886	7.57	0.79	12	0.02	1972.00	18827.00	18220	20230404	-18.06	14650	20240118	1.91	16050	-6.98	20240207	14650	1.91	20240118	18220	-18.06	20230404	14650	1.91	20240118	0.29	N	006390	5000	966 억		62262	N	N	3	N	00	N
107	20240312	150210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14920	-50	5	-0.33	60078240	4028	76.71	15000	15000	14890	19460	10480	14970	14915.15	0.32	0	-121	15270	15120	15000	14850	14730	15060	14790	966	4490	5000	10770	10	1	19327672	2884	7.57	0.79	12	0.02	1972.00	18827.00	18220	20230404	-18.11	14650	20240118	1.84	16050	-7.04	20240207	14650	1.84	20240118	18220	-18.11	20230404	14650	1.84	20240118	0.29	N	006390	5000	966 억		62262	N	N	9	N	00	N
108	20240312	140208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14930	-40	5	-0.27	52704620	3534	67.30	15000	15000	14890	19460	10480	14970	14913.59	0.32	0	-121	15270	15120	15000	14850	14730	15060	14790	966	4490	5000	10770	10	1	19327672	2886	7.57	0.79	12	0.02	1972.00	18827.00	18220	20230404	-18.06	14650	20240118	1.91	16050	-6.98	20240207	14650	1.91	20240118	18220	-18.06	20230404	14650	1.91	20240118	0.29	N	006390	5000	966 억		62262	N	N	9	N	00	N
109	20240312	130207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14920	-50	5	-0.33	48391220	3245	61.80	15000	15000	14890	19460	10480	14970	14912.55	0.32	0	-121	15270	15120	15000	14850	14730	15060	14790	966	4490	5000	10770	10	1	19327672	2884	7.57	0.79	12	0.02	1972.00	18827.00	18220	20230404	-18.11	14650	20240118	1.84	16050	-7.04	20240207	14650	1.84	20240118	18220	-18.11	20230404	14650	1.84	20240118	0.29	N	006390	5000	966 억		62262	N	N	9	N	00	N
110	20240312	120210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14920	-50	5	-0.33	34592330	2319	44.16	15000	15000	14900	19460	10480	14970	14916.92	0.32	0	-114	15270	15120	15000	14850	14730	15060	14790	966	4490	5000	10770	10	1	19327672	2884	7.57	0.79	12	0.01	1972.00	18827.00	18220	20230404	-18.11	14650	20240118	1.84	16050	-7.04	20240207	14650	1.84	20240118	18220	-18.11	20230404	14650	1.84	20240118	0.29	N	006390	5000	966 억		62262	N	N	9	N	00	N
111	20240312	110210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14930	-40	5	-0.27	29429310	1973	37.57	15000	15000	14900	19460	10480	14970	14916.02	0.32	0	-78	15270	15120	15000	14850	14730	15060	14790	966	4490	5000	10770	10	1	19327672	2886	7.57	0.79	12	0.01	1972.00	18827.00	18220	20230404	-18.06	14650	20240118	1.91	16050	-6.98	20240207	14650	1.91	20240118	18220	-18.06	20230404	14650	1.91	20240118	0.29	N	006390	5000	966 억		62262	N	N	9	N	00	N
112	20240312	100210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14920	-50	5	-0.33	10682290	716	13.64	15000	15000	14900	19460	10480	14970	14919.40	0.32	0	-67	15270	15120	15000	14850	14730	15060	14790	966	4490	5000	10770	10	1	19327672	2884	7.57	0.79	12	0.00	1972.00	18827.00	18220	20230404	-18.11	14650	20240118	1.84	16050	-7.04	20240207	14650	1.84	20240118	18220	-18.11	20230404	14650	1.84	20240118	0.29	N	006390	5000	966 억		62262	N	N	9	N	00	N
113	20240312	090211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	30	2	0.20	60000	4	0.08	15000	15000	15000	19460	10480	14970	15000.00	0.32	0	0	15270	15120	15000	14850	14730	15060	14790	966	4490	5000	10770	10	1	19327672	2899	7.61	0.80	12	0.00	1972.00	18827.00	18220	20230404	-17.67	14650	20240118	2.39	16050	-6.54	20240207	14650	2.39	20240118	18220	-17.67	20230404	14650	2.39	20240118	0.29	N	006390	5000	966 억		62262	N	N	9	N	00	N
114	20240311	160210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14970	-40	5	-0.27	78439570	5246	156.32	15010	15150	14880	19510	10510	15010	14952.23	0.32	0	-199	15216	15112	15056	14952	14896	15085	14925	966	4500	5000	10800	10	1	19327672	2893	7.59	0.80	12	0.03	1972.00	18827.00	18220	20230404	-17.84	14650	20240118	2.18	16050	-6.73	20240207	14650	2.18	20240118	18220	-17.84	20230404	14650	2.18	20240118	0.29	N	006390	5000	966 억		62517	N	N	9	N	00	N
115	20240311	150211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14930	-80	5	-0.53	73714610	4930	146.90	15010	15150	14880	19510	10510	15010	14952.25	0.32	0	-239	15216	15112	15056	14952	14896	15085	14925	966	4500	5000	10800	10	1	19327672	2886	7.57	0.79	12	0.03	1972.00	18827.00	18220	20230404	-18.06	14650	20240118	1.91	16050	-6.98	20240207	14650	1.91	20240118	18220	-18.06	20230404	14650	1.91	20240118	0.29	N	006390	5000	966 억		62517	N	N	12	N	00	N
116	20240311	140208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14930	-80	5	-0.53	66041220	4416	131.59	15010	15150	14880	19510	10510	15010	14954.99	0.32	0	-264	15216	15112	15056	14952	14896	15085	14925	966	4500	5000	10800	10	1	19327672	2886	7.57	0.79	12	0.02	1972.00	18827.00	18220	20230404	-18.06	14650	20240118	1.91	16050	-6.98	20240207	14650	1.91	20240118	18220	-18.06	20230404	14650	1.91	20240118	0.29	N	006390	5000	966 억		62517	N	N	12	N	00	N
117	20240311	130210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	14960	-50	5	-0.33	47799210	3193	95.14	15010	15150	14880	19510	10510	15010	14970.00	0.32	0	-264	15216	15112	15056	14952	14896	15085	14925	966	4500	5000	10800	10	1	19327672	2891	7.59	0.79	12	0.02	1972.00	18827.00	18220	20230404	-17.89	14650	20240118	2.12	16050	-6.79	20240207	14650	2.12	20240118	18220	-17.89	20230404	14650	2.12	20240118	0.29	N	006390	5000	966 억		62517	N	N	12	N	00	N
118	20240311	120211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	-10	5	-0.07	38477470	2570	76.58	15010	15150	14880	19510	10510	15010	14971.78	0.32	0	-264	15216	15112	15056	14952	14896	15085	14925	966	4500	5000	10800	10	1	19327672	2899	7.61	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.67	14650	20240118	2.39	16050	-6.54	20240207	14650	2.39	20240118	18220	-17.67	20230404	14650	2.39	20240118	0.29	N	006390	5000	966 억		62517	N	N	12	N	00	N
119	20240311	110210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	-10	5	-0.07	30935810	2067	61.59	15010	15150	14880	19510	10510	15010	14966.53	0.32	0	-222	15216	15112	15056	14952	14896	15085	14925	966	4500	5000	10800	10	1	19327672	2899	7.61	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.67	14650	20240118	2.39	16050	-6.54	20240207	14650	2.39	20240118	18220	-17.67	20230404	14650	2.39	20240118	0.29	N	006390	5000	966 억		62517	N	N	12	N	00	N
120	20240311	100208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15000	-10	5	-0.07	19732820	1320	39.33	15010	15150	14880	19510	10510	15010	14949.11	0.32	0	-257	15216	15112	15056	14952	14896	15085	14925	966	4500	5000	10800	10	1	19327672	2899	7.61	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.67	14650	20240118	2.39	16050	-6.54	20240207	14650	2.39	20240118	18220	-17.67	20230404	14650	2.39	20240118	0.29	N	006390	5000	966 억		62517	N	N	12	N	00	N
121	20240311	090209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	0	3	0.00	0	0	0.00	0	0	0	19510	10510	15010	0.00	0.32	0	0	15216	15112	15056	14952	14896	15085	14925	966	4500	5000	10800	10	1	19327672	2901	7.61	0.80	12	0.00	1972.00	18827.00	18220	20230404	-17.62	14650	20240118	2.46	16050	-6.48	20240207	14650	2.46	20240118	18220	-17.62	20230404	14650	2.46	20240118	0.29	N	006390	5000	966 억		62517	N	N	12	N	00	N
122	20240308	160208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15010	-20	5	-0.13	50449020	3356	58.84	15030	15160	15000	19530	10530	15030	15032.49	0.32	0	-210	15136	15082	15036	14982	14936	15060	14960	966	4500	5000	10820	10	1	19327672	2901	7.61	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.62	14650	20240118	2.46	16050	-6.48	20240207	14650	2.46	20240118	18220	-17.62	20230404	14650	2.46	20240118	0.29	N	006390	5000	966 억		62734	N	N	12	N	00	N
123	20240308	150209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	0	3	0.00	48121420	3201	56.12	15030	15160	15000	19530	10530	15030	15033.25	0.32	0	-218	15136	15082	15036	14982	14936	15060	14960	966	4500	5000	10820	10	1	19327672	2905	7.62	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		62734	N	N	6	N	00	N
124	20240308	140208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	0	3	0.00	45326670	3015	52.86	15030	15160	15000	19530	10530	15030	15033.72	0.32	0	-177	15136	15082	15036	14982	14936	15060	14960	966	4500	5000	10820	10	1	19327672	2905	7.62	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		62734	N	N	6	N	00	N
125	20240308	130208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15040	10	2	0.07	44051540	2930	51.37	15030	15160	15000	19530	10530	15030	15034.66	0.32	0	-175	15136	15082	15036	14982	14936	15060	14960	966	4500	5000	10820	10	1	19327672	2907	7.63	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.45	14650	20240118	2.66	16050	-6.29	20240207	14650	2.66	20240118	18220	-17.45	20230404	14650	2.66	20240118	0.29	N	006390	5000	966 억		62734	N	N	6	N	00	N
126	20240308	120209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	0	3	0.00	21883700	1453	25.47	15030	15160	15020	19530	10530	15030	15061.05	0.32	0	-71	15136	15082	15036	14982	14936	15060	14960	966	4500	5000	10820	10	1	19327672	2905	7.62	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		62734	N	N	6	N	00	N
127	20240308	110208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15040	10	2	0.07	21147250	1404	24.61	15030	15160	15020	19530	10530	15030	15062.14	0.32	0	-71	15136	15082	15036	14982	14936	15060	14960	966	4500	5000	10820	10	1	19327672	2907	7.63	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.45	14650	20240118	2.66	16050	-6.29	20240207	14650	2.66	20240118	18220	-17.45	20230404	14650	2.66	20240118	0.29	N	006390	5000	966 억		62734	N	N	6	N	00	N
128	20240308	100208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15040	10	2	0.07	11549430	765	13.41	15030	15160	15020	19530	10530	15030	15097.29	0.32	0	-147	15136	15082	15036	14982	14936	15060	14960	966	4500	5000	10820	10	1	19327672	2907	7.63	0.80	12	0.00	1972.00	18827.00	18220	20230404	-17.45	14650	20240118	2.66	16050	-6.29	20240207	14650	2.66	20240118	18220	-17.45	20230404	14650	2.66	20240118	0.29	N	006390	5000	966 억		62734	N	N	6	N	00	N
129	20240308	090209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	0	3	0.00	0	0	0.00	0	0	0	19530	10530	15030	0.00	0.32	0	0	15136	15082	15036	14982	14936	15060	14960	966	4500	5000	10820	10	1	19327672	2905	7.62	0.80	12	0.00	1972.00	18827.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		62734	N	N	6	N	00	N
130	20240307	160208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	-60	5	-0.40	85690180	5704	76.71	15090	15090	14990	19610	10570	15090	15022.82	0.33	0	-580	15343	15216	15103	14976	14863	15280	15040	966	4520	5000	10860	10	1	19327672	2905	7.62	0.80	12	0.03	1972.00	18827.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		64017	N	N	6	N	00	N
131	20240307	150203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15090	0	3	0.00	83806660	5579	75.03	15090	15090	14990	19610	10570	15090	15021.81	0.33	0	-606	15343	15216	15103	14976	14863	15280	15040	966	4520	5000	10860	10	1	19327672	2917	7.65	0.80	12	0.03	1972.00	18827.00	18220	20230404	-17.18	14650	20240118	3.00	16050	-5.98	20240207	14650	3.00	20240118	18220	-17.18	20230404	14650	3.00	20240118	0.29	N	006390	5000	966 억		64017	N	N	73	N	00	N
132	20240307	140206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15050	-40	5	-0.27	74757360	4978	66.94	15090	15090	14990	19610	10570	15090	15017.55	0.33	0	-451	15343	15216	15103	14976	14863	15280	15040	966	4520	5000	10860	10	1	19327672	2909	7.63	0.80	12	0.03	1972.00	18827.00	18220	20230404	-17.40	14650	20240118	2.73	16050	-6.23	20240207	14650	2.73	20240118	18220	-17.40	20230404	14650	2.73	20240118	0.29	N	006390	5000	966 억		64017	N	N	73	N	00	N
133	20240307	130205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15060	-30	5	-0.20	69577670	4634	62.32	15090	15090	14990	19610	10570	15090	15014.60	0.33	0	-608	15343	15216	15103	14976	14863	15280	15040	966	4520	5000	10860	10	1	19327672	2911	7.64	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.34	14650	20240118	2.80	16050	-6.17	20240207	14650	2.80	20240118	18220	-17.34	20230404	14650	2.80	20240118	0.29	N	006390	5000	966 억		64017	N	N	73	N	00	N
134	20240307	120207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15020	-70	5	-0.46	66373560	4421	59.45	15090	15090	14990	19610	10570	15090	15013.25	0.33	0	-661	15343	15216	15103	14976	14863	15280	15040	966	4520	5000	10860	10	1	19327672	2903	7.62	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.56	14650	20240118	2.53	16050	-6.42	20240207	14650	2.53	20240118	18220	-17.56	20230404	14650	2.53	20240118	0.29	N	006390	5000	966 억		64017	N	N	73	N	00	N
135	20240307	110209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15020	-70	5	-0.46	43549420	2900	39.00	15090	15090	15000	19610	10570	15090	15017.04	0.33	0	-574	15343	15216	15103	14976	14863	15280	15040	966	4520	5000	10860	10	1	19327672	2903	7.62	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.56	14650	20240118	2.53	16050	-6.42	20240207	14650	2.53	20240118	18220	-17.56	20230404	14650	2.53	20240118	0.29	N	006390	5000	966 억		64017	N	N	73	N	00	N
136	20240307	100210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15030	-60	5	-0.40	15092560	1004	13.50	15090	15090	15020	19610	10570	15090	15032.43	0.33	0	-515	15343	15216	15103	14976	14863	15280	15040	966	4520	5000	10860	10	1	19327672	2905	7.62	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.51	14650	20240118	2.59	16050	-6.36	20240207	14650	2.59	20240118	18220	-17.51	20230404	14650	2.59	20240118	0.29	N	006390	5000	966 억		64017	N	N	73	N	00	N
137	20240307	090207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15090	0	3	0.00	301800	20	0.27	15090	15090	15090	19610	10570	15090	15090.00	0.33	0	-3	15343	15216	15103	14976	14863	15280	15040	966	4520	5000	10860	10	1	19327672	2917	7.65	0.80	12	0.00	1972.00	18827.00	18220	20230404	-17.18	14650	20240118	3.00	16050	-5.98	20240207	14650	3.00	20240118	18220	-17.18	20230404	14650	3.00	20240118	0.29	N	006390	5000	966 억		64017	N	N	73	N	00	N
138	20240306	160205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15090	0	3	0.00	112017280	7426	127.86	15000	15230	14990	19610	10570	15090	15084.47	0.34	0	833	15410	15250	15140	14980	14870	15330	15060	966	4520	5000	10860	10	1	19327672	2917	7.65	0.80	12	0.04	1972.00	18827.00	18220	20230404	-17.18	14650	20240118	3.00	16050	-5.98	20240207	14650	3.00	20240118	18220	-17.18	20230404	14650	3.00	20240118	0.29	N	006390	5000	966 억		65628	N	N	73	N	00	N
139	20240306	150207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15110	20	2	0.13	109269780	7244	124.72	15000	15230	14990	19610	10570	15090	15084.18	0.34	0	734	15410	15250	15140	14980	14870	15330	15060	966	4520	5000	10860	10	1	19327672	2920	7.66	0.80	12	0.04	1972.00	18827.00	18220	20230404	-17.07	14650	20240118	3.14	16050	-5.86	20240207	14650	3.14	20240118	18220	-17.07	20230404	14650	3.14	20240118	0.29	N	006390	5000	966 억		65628	N	N	6	N	00	N
140	20240306	140206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15140	50	2	0.33	96174630	6378	109.81	15000	15230	14990	19610	10570	15090	15079.12	0.34	0	425	15410	15250	15140	14980	14870	15330	15060	966	4520	5000	10860	10	1	19327672	2926	7.68	0.80	12	0.03	1972.00	18827.00	18220	20230404	-16.90	14650	20240118	3.34	16050	-5.67	20240207	14650	3.34	20240118	18220	-16.90	20230404	14650	3.34	20240118	0.29	N	006390	5000	966 억		65628	N	N	6	N	00	N
141	20240306	130207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15130	40	2	0.27	89281460	5923	101.98	15000	15230	14990	19610	10570	15090	15073.69	0.34	0	310	15410	15250	15140	14980	14870	15330	15060	966	4520	5000	10860	10	1	19327672	2924	7.67	0.80	12	0.03	1972.00	18827.00	18220	20230404	-16.96	14650	20240118	3.28	16050	-5.73	20240207	14650	3.28	20240118	18220	-16.96	20230404	14650	3.28	20240118	0.29	N	006390	5000	966 억		65628	N	N	6	N	00	N
142	20240306	120207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15140	50	2	0.33	75854290	5036	86.71	15000	15230	14990	19610	10570	15090	15062.41	0.34	0	67	15410	15250	15140	14980	14870	15330	15060	966	4520	5000	10860	10	1	19327672	2926	7.68	0.80	12	0.03	1972.00	18827.00	18220	20230404	-16.90	14650	20240118	3.34	16050	-5.67	20240207	14650	3.34	20240118	18220	-16.90	20230404	14650	3.34	20240118	0.29	N	006390	5000	966 억		65628	N	N	6	N	00	N
143	20240306	110207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15090	0	3	0.00	66018460	4386	75.52	15000	15230	14990	19610	10570	15090	15052.09	0.34	0	119	15410	15250	15140	14980	14870	15330	15060	966	4520	5000	10860	10	1	19327672	2917	7.65	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.18	14650	20240118	3.00	16050	-5.98	20240207	14650	3.00	20240118	18220	-17.18	20230404	14650	3.00	20240118	0.29	N	006390	5000	966 억		65628	N	N	6	N	00	N
144	20240306	100205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15060	-30	5	-0.20	32227230	2147	36.97	15000	15230	14990	19610	10570	15090	15010.35	0.34	0	117	15410	15250	15140	14980	14870	15330	15060	966	4520	5000	10860	10	1	19327672	2911	7.64	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.34	14650	20240118	2.80	16050	-6.17	20240207	14650	2.80	20240118	18220	-17.34	20230404	14650	2.80	20240118	0.29	N	006390	5000	966 억		65628	N	N	6	N	00	N
145	20240306	090207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15200	110	2	0.73	5370430	358	6.16	15000	15230	15000	19610	10570	15090	15001.20	0.34	0	-48	15410	15250	15140	14980	14870	15330	15060	966	4520	5000	10860	10	1	19327672	2938	7.71	0.81	12	0.00	1972.00	18827.00	18220	20230404	-16.58	14650	20240118	3.75	16050	-5.30	20240207	14650	3.75	20240118	18220	-16.58	20230404	14650	3.75	20240118	0.29	N	006390	5000	966 억		65628	N	N	6	N	00	N
146	20240305	160205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15090	10	2	0.07	87437610	5808	113.82	15050	15300	15030	19600	10560	15080	15054.68	0.34	0	-750	15446	15262	15156	14972	14866	15210	14920	966	4520	5000	10850	10	1	19327672	2917	7.65	0.80	12	0.03	1972.00	18827.00	18220	20230404	-17.18	14650	20240118	3.00	16050	-5.98	20240207	14650	3.00	20240118	18220	-17.18	20230404	14650	3.00	20240118	0.29	N	006390	5000	966 억		66387	N	N	6	N	00	N
147	20240305	150206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15040	-40	5	-0.27	84781920	5632	110.37	15050	15300	15030	19600	10560	15080	15053.61	0.34	0	-759	15446	15262	15156	14972	14866	15210	14920	966	4520	5000	10850	10	1	19327672	2907	7.63	0.80	12	0.03	1972.00	18827.00	18220	20230404	-17.45	14650	20240118	2.66	16050	-6.29	20240207	14650	2.66	20240118	18220	-17.45	20230404	14650	2.66	20240118	0.29	N	006390	5000	966 억		66387	N	N	13	N	00	N
148	20240305	140204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15040	-40	5	-0.27	75932800	5044	98.84	15050	15300	15030	19600	10560	15080	15054.08	0.34	0	-645	15446	15262	15156	14972	14866	15210	14920	966	4520	5000	10850	10	1	19327672	2907	7.63	0.80	12	0.03	1972.00	18827.00	18220	20230404	-17.45	14650	20240118	2.66	16050	-6.29	20240207	14650	2.66	20240118	18220	-17.45	20230404	14650	2.66	20240118	0.29	N	006390	5000	966 억		66387	N	N	13	N	00	N
149	20240305	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15050	-30	5	-0.20	68741090	4566	89.48	15050	15300	15030	19600	10560	15080	15054.99	0.34	0	-616	15446	15262	15156	14972	14866	15210	14920	966	4520	5000	10850	10	1	19327672	2909	7.63	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.40	14650	20240118	2.73	16050	-6.23	20240207	14650	2.73	20240118	18220	-17.40	20230404	14650	2.73	20240118	0.29	N	006390	5000	966 억		66387	N	N	13	N	00	N
150	20240305	120205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15050	-30	5	-0.20	62916740	4179	81.89	15050	15300	15030	19600	10560	15080	15055.45	0.34	0	-588	15446	15262	15156	14972	14866	15210	14920	966	4520	5000	10850	10	1	19327672	2909	7.63	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.40	14650	20240118	2.73	16050	-6.23	20240207	14650	2.73	20240118	18220	-17.40	20230404	14650	2.73	20240118	0.29	N	006390	5000	966 억		66387	N	N	13	N	00	N
151	20240305	110205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15070	-10	5	-0.07	51292800	3407	66.76	15050	15300	15030	19600	10560	15080	15055.12	0.34	0	-376	15446	15262	15156	14972	14866	15210	14920	966	4520	5000	10850	10	1	19327672	2913	7.64	0.80	12	0.02	1972.00	18827.00	18220	20230404	-17.29	14650	20240118	2.87	16050	-6.11	20240207	14650	2.87	20240118	18220	-17.29	20230404	14650	2.87	20240118	0.29	N	006390	5000	966 억		66387	N	N	13	N	00	N
152	20240305	100204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15050	-30	5	-0.20	28174550	1871	36.66	15050	15300	15030	19600	10560	15080	15058.55	0.34	0	-320	15446	15262	15156	14972	14866	15210	14920	966	4520	5000	10850	10	1	19327672	2909	7.63	0.80	12	0.01	1972.00	18827.00	18220	20230404	-17.40	14650	20240118	2.73	16050	-6.23	20240207	14650	2.73	20240118	18220	-17.40	20230404	14650	2.73	20240118	0.29	N	006390	5000	966 억		66387	N	N	13	N	00	N
153	20240305	090205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15300	220	2	1.46	1075920	71	1.39	15050	15300	15050	19600	10560	15080	15153.80	0.34	0	-19	15446	15262	15156	14972	14866	15210	14920	966	4520	5000	10850	10	1	19327672	2957	7.76	0.81	12	0.00	1972.00	18827.00	18220	20230404	-16.03	14650	20240118	4.44	16050	-4.67	20240207	14650	4.44	20240118	18220	-16.03	20230404	14650	4.44	20240118	0.29	N	006390	5000	966 억		66387	N	N	13	N	00	N
154	20240304	160205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15080	-100	5	-0.66	75812970	5003	115.89	15250	15340	15050	19730	10630	15180	15153.50	0.35	0	-1311	15420	15300	15170	15050	14920	15235	14985	966	4550	5000	10920	10	1	19327672	2915	7.65	0.80	12	0.03	1972.00	18827.00	18340	20230224	-17.78	14650	20240118	2.94	16050	-6.04	20240207	14650	2.94	20240118	18220	-17.23	20230404	14650	2.94	20240118	0.29	N	006390	5000	966 억		67718	N	N	13	N	00	N
155	20240304	150204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15080	-100	5	-0.66	72690030	4796	111.10	15250	15340	15050	19730	10630	15180	15156.39	0.35	0	-1292	15420	15300	15170	15050	14920	15235	14985	966	4550	5000	10920	10	1	19327672	2915	7.65	0.80	12	0.02	1972.00	18827.00	18340	20230224	-17.78	14650	20240118	2.94	16050	-6.04	20240207	14650	2.94	20240118	18220	-17.23	20230404	14650	2.94	20240118	0.29	N	006390	5000	966 억		67718	N	N	47	N	00	N
156	20240304	140157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15100	-80	5	-0.53	70442790	4647	107.64	15250	15340	15050	19730	10630	15180	15158.77	0.35	0	-1291	15420	15300	15170	15050	14920	15235	14985	966	4550	5000	10920	10	1	19327672	2918	7.66	0.80	12	0.02	1972.00	18827.00	18340	20230224	-17.67	14650	20240118	3.07	16050	-5.92	20240207	14650	3.07	20240118	18220	-17.12	20230404	14650	3.07	20240118	0.29	N	006390	5000	966 억		67718	N	N	47	N	00	N
157	20240304	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15180	0	3	0.00	63029530	4157	96.29	15250	15340	15050	19730	10630	15180	15162.26	0.35	0	-1051	15420	15300	15170	15050	14920	15235	14985	966	4550	5000	10920	10	1	19327672	2934	7.70	0.81	12	0.02	1972.00	18827.00	18340	20230224	-17.23	14650	20240118	3.62	16050	-5.42	20240207	14650	3.62	20240118	18220	-16.68	20230404	14650	3.62	20240118	0.29	N	006390	5000	966 억		67718	N	N	47	N	00	N
158	20240304	120158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15220	40	2	0.26	51180530	3376	78.20	15250	15340	15050	19730	10630	15180	15160.11	0.35	0	-665	15420	15300	15170	15050	14920	15235	14985	966	4550	5000	10920	10	1	19327672	2942	7.72	0.81	12	0.02	1972.00	18827.00	18340	20230224	-17.01	14650	20240118	3.89	16050	-5.17	20240207	14650	3.89	20240118	18220	-16.47	20230404	14650	3.89	20240118	0.29	N	006390	5000	966 억		67718	N	N	47	N	00	N
159	20240304	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15210	30	2	0.20	47591710	3140	72.74	15250	15340	15050	19730	10630	15180	15156.60	0.35	0	-441	15420	15300	15170	15050	14920	15235	14985	966	4550	5000	10920	10	1	19327672	2940	7.71	0.81	12	0.02	1972.00	18827.00	18340	20230224	-17.07	14650	20240118	3.82	16050	-5.23	20240207	14650	3.82	20240118	18220	-16.52	20230404	14650	3.82	20240118	0.29	N	006390	5000	966 억		67718	N	N	47	N	00	N
160	20240304	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15130	-50	5	-0.33	19493710	1290	29.88	15250	15250	15050	19730	10630	15180	15111.40	0.35	0	62	15420	15300	15170	15050	14920	15235	14985	966	4550	5000	10920	10	1	19327672	2924	7.67	0.80	12	0.01	1972.00	18827.00	18340	20230224	-17.50	14650	20240118	3.28	16050	-5.73	20240207	14650	3.28	20240118	18220	-16.96	20230404	14650	3.28	20240118	0.29	N	006390	5000	966 억		67718	N	N	47	N	00	N
161	20240304	090204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	15180	0	3	0.00	0	0	0.00	0	0	0	19730	10630	15180	0.00	0.35	0	0	15420	15300	15170	15050	14920	15235	14985	966	4550	5000	10920	10	1	19327672	2934	7.70	0.81	12	0.00	1972.00	18827.00	18340	20230224	-17.23	14650	20240118	3.62	16050	-5.42	20240207	14650	3.62	20240118	18220	-16.68	20230404	14650	3.62	20240118	0.29	N	006390	5000	966 억		67718	N	N	47	N	00	N