KissMeData/011390/price/prices-20240401.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	20240430	160305	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54100	800	2	1.50	37381500	693	54.61	54800	54800	53600	69200	37400	53300	53941.56	0.39	0	23	56366	54832	53766	52232	51166	54300	51700	53	15900	5000	38370	100	1	1056000	571	16.23	0.44	12	0.07	3333.00	123239.00	87400	20230616	-38.10	51300	20240422	5.46	64000	-15.47	20240102	51300	5.46	20240422	87400	-38.10	20230616	51300	5.46	20240422	1.84	N	011390	5000	52 억		4133	N	N	0	N	00	N
3	20240430	150303	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53800	500	2	0.94	36354800	674	53.11	54800	54800	53600	69200	37400	53300	53938.87	0.39	0	23	56366	54832	53766	52232	51166	54300	51700	53	15900	5000	38370	100	1	1056000	568	16.14	0.44	12	0.06	3333.00	123239.00	87400	20230616	-38.44	51300	20240422	4.87	64000	-15.94	20240102	51300	4.87	20240422	87400	-38.44	20230616	51300	4.87	20240422	1.84	N	011390	5000	52 억		4133	N	N	0	N	00	N
4	20240430	140304	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54000	700	2	1.31	34037700	631	49.72	54800	54800	53600	69200	37400	53300	53942.47	0.39	0	22	56366	54832	53766	52232	51166	54300	51700	53	15900	5000	38370	100	1	1056000	570	16.20	0.44	12	0.06	3333.00	123239.00	87400	20230616	-38.22	51300	20240422	5.26	64000	-15.62	20240102	51300	5.26	20240422	87400	-38.22	20230616	51300	5.26	20240422	1.84	N	011390	5000	52 억		4133	N	N	0	N	00	N
5	20240430	130303	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53600	300	2	0.56	31661600	587	46.26	54800	54800	53600	69200	37400	53300	53937.99	0.39	0	22	56366	54832	53766	52232	51166	54300	51700	53	15900	5000	38370	100	1	1056000	566	16.08	0.43	12	0.06	3333.00	123239.00	87400	20230616	-38.67	51300	20240422	4.48	64000	-16.25	20240102	51300	4.48	20240422	87400	-38.67	20230616	51300	4.48	20240422	1.84	N	011390	5000	52 억		4133	N	N	0	N	00	N
6	20240430	120304	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54000	700	2	1.31	23065200	427	33.65	54800	54800	53700	69200	37400	53300	54016.86	0.39	0	19	56366	54832	53766	52232	51166	54300	51700	53	15900	5000	38370	100	1	1056000	570	16.20	0.44	12	0.04	3333.00	123239.00	87400	20230616	-38.22	51300	20240422	5.26	64000	-15.62	20240102	51300	5.26	20240422	87400	-38.22	20230616	51300	5.26	20240422	1.84	N	011390	5000	52 억		4133	N	N	0	N	00	N
7	20240430	110303	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53800	500	2	0.94	21825600	404	31.84	54800	54800	53700	69200	37400	53300	54023.76	0.39	0	15	56366	54832	53766	52232	51166	54300	51700	53	15900	5000	38370	100	1	1056000	568	16.14	0.44	12	0.04	3333.00	123239.00	87400	20230616	-38.44	51300	20240422	4.87	64000	-15.94	20240102	51300	4.87	20240422	87400	-38.44	20230616	51300	4.87	20240422	1.84	N	011390	5000	52 억		4133	N	N	0	N	00	N
8	20240430	100301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54000	700	2	1.31	12246400	226	17.81	54800	54800	53900	69200	37400	53300	54187.61	0.39	0	6	56366	54832	53766	52232	51166	54300	51700	53	15900	5000	38370	100	1	1056000	570	16.20	0.44	12	0.02	3333.00	123239.00	87400	20230616	-38.22	51300	20240422	5.26	64000	-15.62	20240102	51300	5.26	20240422	87400	-38.22	20230616	51300	5.26	20240422	1.84	N	011390	5000	52 억		4133	N	N	0	N	00	N
9	20240430	090309	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54000	700	2	1.31	5225500	96	7.57	54800	54800	54000	69200	37400	53300	54432.29	0.39	0	-1	56366	54832	53766	52232	51166	54300	51700	53	15900	5000	38370	100	1	1056000	570	16.20	0.44	12	0.01	3333.00	123239.00	87400	20230616	-38.22	51300	20240422	5.26	64000	-15.62	20240102	51300	5.26	20240422	87400	-38.22	20230616	51300	5.26	20240422	1.84	N	011390	5000	52 억		4133	N	N	0	N	00	N
10	20240429	160301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53300	100	2	0.19	68186700	1268	360.23	53800	55300	52700	69100	37300	53200	53775.00	0.39	0	52	54000	53600	53100	52700	52200	53350	52450	53	15900	5000	38300	100	1	1056000	563	15.99	0.43	12	0.12	3333.00	123239.00	87400	20230616	-39.02	51300	20240422	3.90	64000	-16.72	20240102	51300	3.90	20240422	87400	-39.02	20230616	51300	3.90	20240422	1.84	N	011390	5000	52 억		4082	N	N	0	N	00	N
11	20240429	150302	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53400	200	2	0.38	65784000	1223	347.44	53800	55300	52700	69100	37300	53200	53789.04	0.39	0	58	54000	53600	53100	52700	52200	53350	52450	53	15900	5000	38300	100	1	1056000	564	16.02	0.43	12	0.12	3333.00	123239.00	87400	20230616	-38.90	51300	20240422	4.09	64000	-16.56	20240102	51300	4.09	20240422	87400	-38.90	20230616	51300	4.09	20240422	1.84	N	011390	5000	52 억		4082	N	N	0	N	00	N
12	20240429	140301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54000	800	2	1.50	53900200	1001	284.38	53800	55300	52700	69100	37300	53200	53846.35	0.39	0	8	54000	53600	53100	52700	52200	53350	52450	53	15900	5000	38300	100	1	1056000	570	16.20	0.44	12	0.09	3333.00	123239.00	87400	20230616	-38.22	51300	20240422	5.26	64000	-15.62	20240102	51300	5.26	20240422	87400	-38.22	20230616	51300	5.26	20240422	1.84	N	011390	5000	52 억		4082	N	N	0	N	00	N
13	20240429	130303	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53400	200	2	0.38	16247800	305	86.65	53800	53800	52700	69100	37300	53200	53271.48	0.39	0	0	54000	53600	53100	52700	52200	53350	52450	53	15900	5000	38300	100	1	1056000	564	16.02	0.43	12	0.03	3333.00	123239.00	87400	20230616	-38.90	51300	20240422	4.09	64000	-16.56	20240102	51300	4.09	20240422	87400	-38.90	20230616	51300	4.09	20240422	1.84	N	011390	5000	52 억		4082	N	N	0	N	00	N
14	20240429	120302	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53400	200	2	0.38	15021700	282	80.11	53800	53800	52700	69100	37300	53200	53268.44	0.39	0	0	54000	53600	53100	52700	52200	53350	52450	53	15900	5000	38300	100	1	1056000	564	16.02	0.43	12	0.03	3333.00	123239.00	87400	20230616	-38.90	51300	20240422	4.09	64000	-16.56	20240102	51300	4.09	20240422	87400	-38.90	20230616	51300	4.09	20240422	1.84	N	011390	5000	52 억		4082	N	N	0	N	00	N
15	20240429	110254	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53300	100	2	0.19	14008200	263	74.72	53800	53800	52700	69100	37300	53200	53263.12	0.39	0	-1	54000	53600	53100	52700	52200	53350	52450	53	15900	5000	38300	100	1	1056000	563	15.99	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.02	51300	20240422	3.90	64000	-16.72	20240102	51300	3.90	20240422	87400	-39.02	20230616	51300	3.90	20240422	1.84	N	011390	5000	52 억		4082	N	N	0	N	00	N
16	20240429	100302	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53300	100	2	0.19	11457100	215	61.08	53800	53800	52700	69100	37300	53200	53288.84	0.39	0	-1	54000	53600	53100	52700	52200	53350	52450	53	15900	5000	38300	100	1	1056000	563	15.99	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.02	51300	20240422	3.90	64000	-16.72	20240102	51300	3.90	20240422	87400	-39.02	20230616	51300	3.90	20240422	1.84	N	011390	5000	52 억		4082	N	N	0	N	00	N
17	20240429	090303	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52800	-400	5	-0.75	373600	7	1.99	53800	53800	52700	69100	37300	53200	53371.43	0.39	0	0	54000	53600	53100	52700	52200	53350	52450	53	15900	5000	38300	100	1	1056000	558	15.84	0.43	12	0.00	3333.00	123239.00	87400	20230616	-39.59	51300	20240422	2.92	64000	-17.50	20240102	51300	2.92	20240422	87400	-39.59	20230616	51300	2.92	20240422	1.84	N	011390	5000	52 억		4082	N	N	0	N	00	N
18	20240426	160301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53200	200	2	0.38	18646500	352	55.87	53500	53500	52600	68900	37100	53000	52973.01	0.39	0	-11	53733	53366	52933	52566	52133	53550	52750	53	15900	5000	38160	100	1	1056000	562	15.96	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.13	51300	20240422	3.70	64000	-16.88	20240102	51300	3.70	20240422	87400	-39.13	20230616	51300	3.70	20240422	1.84	N	011390	5000	52 억		4081	N	N	0	N	00	N
19	20240426	150302	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52800	-200	5	-0.38	17536500	331	52.54	53500	53500	52600	68900	37100	53000	52980.36	0.39	0	1	53733	53366	52933	52566	52133	53550	52750	53	15900	5000	38160	100	1	1056000	558	15.84	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.59	51300	20240422	2.92	64000	-17.50	20240102	51300	2.92	20240422	87400	-39.59	20230616	51300	2.92	20240422	1.84	N	011390	5000	52 억		4081	N	N	0	N	00	N
20	20240426	140301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53100	100	2	0.19	15523100	293	46.51	53500	53500	52600	68900	37100	53000	52979.86	0.39	0	-2	53733	53366	52933	52566	52133	53550	52750	53	15900	5000	38160	100	1	1056000	561	15.93	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.24	51300	20240422	3.51	64000	-17.03	20240102	51300	3.51	20240422	87400	-39.24	20230616	51300	3.51	20240422	1.84	N	011390	5000	52 억		4081	N	N	0	N	00	N
21	20240426	130300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53100	100	2	0.19	11875900	224	35.56	53500	53500	52600	68900	37100	53000	53017.41	0.39	0	-16	53733	53366	52933	52566	52133	53550	52750	53	15900	5000	38160	100	1	1056000	561	15.93	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.24	51300	20240422	3.51	64000	-17.03	20240102	51300	3.51	20240422	87400	-39.24	20230616	51300	3.51	20240422	1.84	N	011390	5000	52 억		4081	N	N	0	N	00	N
22	20240426	120300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53100	100	2	0.19	11398000	215	34.13	53500	53500	52600	68900	37100	53000	53013.95	0.39	0	-16	53733	53366	52933	52566	52133	53550	52750	53	15900	5000	38160	100	1	1056000	561	15.93	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.24	51300	20240422	3.51	64000	-17.03	20240102	51300	3.51	20240422	87400	-39.24	20230616	51300	3.51	20240422	1.84	N	011390	5000	52 억		4081	N	N	0	N	00	N
23	20240426	110301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53400	400	2	0.75	10442000	197	31.27	53500	53500	52600	68900	37100	53000	53005.08	0.39	0	-14	53733	53366	52933	52566	52133	53550	52750	53	15900	5000	38160	100	1	1056000	564	16.02	0.43	12	0.02	3333.00	123239.00	87400	20230616	-38.90	51300	20240422	4.09	64000	-16.56	20240102	51300	4.09	20240422	87400	-38.90	20230616	51300	4.09	20240422	1.84	N	011390	5000	52 억		4081	N	N	0	N	00	N
24	20240426	100300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53000	0	3	0.00	6880300	130	20.63	53500	53500	52600	68900	37100	53000	52925.38	0.39	0	0	53733	53366	52933	52566	52133	53550	52750	53	15900	5000	38160	100	1	1056000	560	15.90	0.43	12	0.01	3333.00	123239.00	87400	20230616	-39.36	51300	20240422	3.31	64000	-17.19	20240102	51300	3.31	20240422	87400	-39.36	20230616	51300	3.31	20240422	1.84	N	011390	5000	52 억		4081	N	N	0	N	00	N
25	20240426	090302	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53500	500	2	0.94	160500	3	0.48	53500	53500	53500	68900	37100	53000	53500.00	0.39	0	0	53733	53366	52933	52566	52133	53550	52750	53	15900	5000	38160	100	1	1056000	565	16.05	0.43	12	0.00	3333.00	123239.00	87400	20230616	-38.79	51300	20240422	4.29	64000	-16.41	20240102	51300	4.29	20240422	87400	-38.79	20230616	51300	4.29	20240422	1.84	N	011390	5000	52 억		4081	N	N	0	N	00	N
26	20240425	160300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53000	300	2	0.57	33379200	630	101.12	52700	53300	52500	68500	36900	52700	52982.86	0.39	0	-13	53766	53232	52766	52232	51766	53500	52500	53	15800	5000	37940	100	1	1056000	560	15.90	0.43	12	0.06	3333.00	123239.00	87400	20230616	-39.36	51300	20240422	3.31	64000	-17.19	20240102	51300	3.31	20240422	87400	-39.36	20230616	51300	3.31	20240422	1.84	N	011390	5000	52 억		4094	N	N	0	N	00	N
27	20240425	150300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52900	200	2	0.38	26012600	491	78.81	52700	53300	52500	68500	36900	52700	52978.82	0.39	0	-13	53766	53232	52766	52232	51766	53500	52500	53	15800	5000	37940	100	1	1056000	559	15.87	0.43	12	0.05	3333.00	123239.00	87400	20230616	-39.47	51300	20240422	3.12	64000	-17.34	20240102	51300	3.12	20240422	87400	-39.47	20230616	51300	3.12	20240422	1.84	N	011390	5000	52 억		4094	N	N	0	N	00	N
28	20240425	140300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53000	300	2	0.57	22521200	425	68.22	52700	53300	52500	68500	36900	52700	52991.06	0.39	0	-13	53766	53232	52766	52232	51766	53500	52500	53	15800	5000	37940	100	1	1056000	560	15.90	0.43	12	0.04	3333.00	123239.00	87400	20230616	-39.36	51300	20240422	3.31	64000	-17.19	20240102	51300	3.31	20240422	87400	-39.36	20230616	51300	3.31	20240422	1.84	N	011390	5000	52 억		4094	N	N	0	N	00	N
29	20240425	130301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53100	400	2	0.76	21196100	400	64.21	52700	53300	52500	68500	36900	52700	52990.25	0.39	0	-13	53766	53232	52766	52232	51766	53500	52500	53	15800	5000	37940	100	1	1056000	561	15.93	0.43	12	0.04	3333.00	123239.00	87400	20230616	-39.24	51300	20240422	3.51	64000	-17.03	20240102	51300	3.51	20240422	87400	-39.24	20230616	51300	3.51	20240422	1.84	N	011390	5000	52 억		4094	N	N	0	N	00	N
30	20240425	120259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53300	600	2	1.14	20560300	388	62.28	52700	53300	52500	68500	36900	52700	52990.46	0.39	0	-13	53766	53232	52766	52232	51766	53500	52500	53	15800	5000	37940	100	1	1056000	563	15.99	0.43	12	0.04	3333.00	123239.00	87400	20230616	-39.02	51300	20240422	3.90	64000	-16.72	20240102	51300	3.90	20240422	87400	-39.02	20230616	51300	3.90	20240422	1.84	N	011390	5000	52 억		4094	N	N	0	N	00	N
31	20240425	110300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53000	300	2	0.57	10334600	195	31.30	52700	53300	52500	68500	36900	52700	52997.95	0.39	0	-13	53766	53232	52766	52232	51766	53500	52500	53	15800	5000	37940	100	1	1056000	560	15.90	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.36	51300	20240422	3.31	64000	-17.19	20240102	51300	3.31	20240422	87400	-39.36	20230616	51300	3.31	20240422	1.84	N	011390	5000	52 억		4094	N	N	0	N	00	N
32	20240425	100300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52700	0	3	0.00	3110000	59	9.47	52700	53200	52500	68500	36900	52700	52711.86	0.39	0	-10	53766	53232	52766	52232	51766	53500	52500	53	15800	5000	37940	100	1	1056000	557	15.81	0.43	12	0.01	3333.00	123239.00	87400	20230616	-39.70	51300	20240422	2.73	64000	-17.66	20240102	51300	2.73	20240422	87400	-39.70	20230616	51300	2.73	20240422	1.84	N	011390	5000	52 억		4094	N	N	0	N	00	N
33	20240425	090300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52700	0	3	0.00	52700	1	0.16	52700	52700	52700	68500	36900	52700	52700.00	0.39	0	0	53766	53232	52766	52232	51766	53500	52500	53	15800	5000	37940	100	1	1056000	557	15.81	0.43	12	0.00	3333.00	123239.00	87400	20230616	-39.70	51300	20240422	2.73	64000	-17.66	20240102	51300	2.73	20240422	87400	-39.70	20230616	51300	2.73	20240422	1.84	N	011390	5000	52 억		4094	N	N	0	N	00	N
34	20240424	160258	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52700	-100	5	-0.19	32815600	623	120.27	52300	53300	52300	68600	37000	52800	52673.52	0.38	0	42	53933	53366	52733	52166	51533	53050	51850	53	15800	5000	38010	100	1	1056000	557	15.81	0.43	12	0.06	3333.00	123239.00	87400	20230616	-39.70	51300	20240422	2.73	64000	-17.66	20240102	51300	2.73	20240422	87400	-39.70	20230616	51300	2.73	20240422	1.84	N	011390	5000	52 억		4055	N	N	0	N	00	N
35	20240424	150259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52600	-200	5	-0.38	32341000	614	118.53	52300	53300	52300	68600	37000	52800	52672.64	0.38	0	41	53933	53366	52733	52166	51533	53050	51850	53	15800	5000	38010	100	1	1056000	555	15.78	0.43	12	0.06	3333.00	123239.00	87400	20230616	-39.82	51300	20240422	2.53	64000	-17.81	20240102	51300	2.53	20240422	87400	-39.82	20230616	51300	2.53	20240422	1.84	N	011390	5000	52 억		4055	N	N	0	N	00	N
36	20240424	140259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53100	300	2	0.57	16311100	310	59.85	52300	53300	52300	68600	37000	52800	52616.45	0.38	0	1	53933	53366	52733	52166	51533	53050	51850	53	15800	5000	38010	100	1	1056000	561	15.93	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.24	51300	20240422	3.51	64000	-17.03	20240102	51300	3.51	20240422	87400	-39.24	20230616	51300	3.51	20240422	1.84	N	011390	5000	52 억		4055	N	N	0	N	00	N
37	20240424	130304	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53100	300	2	0.57	16311100	310	59.85	52300	53300	52300	68600	37000	52800	52616.45	0.38	0	1	53933	53366	52733	52166	51533	53050	51850	53	15800	5000	38010	100	1	1056000	561	15.93	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.24	51300	20240422	3.51	64000	-17.03	20240102	51300	3.51	20240422	87400	-39.24	20230616	51300	3.51	20240422	1.84	N	011390	5000	52 억		4055	N	N	0	N	00	N
38	20240424	120300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52900	100	2	0.19	14618600	278	53.67	52300	53300	52300	68600	37000	52800	52584.89	0.38	0	0	53933	53366	52733	52166	51533	53050	51850	53	15800	5000	38010	100	1	1056000	559	15.87	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.47	51300	20240422	3.12	64000	-17.34	20240102	51300	3.12	20240422	87400	-39.47	20230616	51300	3.12	20240422	1.84	N	011390	5000	52 억		4055	N	N	0	N	00	N
39	20240424	110259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52700	-100	5	-0.19	14091000	268	51.74	52300	53300	52300	68600	37000	52800	52578.36	0.38	0	3	53933	53366	52733	52166	51533	53050	51850	53	15800	5000	38010	100	1	1056000	557	15.81	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.70	51300	20240422	2.73	64000	-17.66	20240102	51300	2.73	20240422	87400	-39.70	20230616	51300	2.73	20240422	1.84	N	011390	5000	52 억		4055	N	N	0	N	00	N
40	20240424	100259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53100	300	2	0.57	12458200	237	45.75	52300	53300	52300	68600	37000	52800	52566.24	0.38	0	0	53933	53366	52733	52166	51533	53050	51850	53	15800	5000	38010	100	1	1056000	561	15.93	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.24	51300	20240422	3.51	64000	-17.03	20240102	51300	3.51	20240422	87400	-39.24	20230616	51300	3.51	20240422	1.84	N	011390	5000	52 억		4055	N	N	0	N	00	N
41	20240424	090259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52300	-500	5	-0.95	575300	11	2.12	52300	52300	52300	68600	37000	52800	52300.00	0.38	0	0	53933	53366	52733	52166	51533	53050	51850	53	15800	5000	38010	100	1	1056000	552	15.69	0.42	12	0.00	3333.00	123239.00	87400	20230616	-40.16	51300	20240422	1.95	64000	-18.28	20240102	51300	1.95	20240422	87400	-40.16	20230616	51300	1.95	20240422	1.84	N	011390	5000	52 억		4055	N	N	0	N	00	N
42	20240423	160250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52800	0	3	0.00	27289300	518	143.09	53300	53300	52100	68600	37000	52800	52681.59	0.39	0	-22	54066	53432	52366	51732	50666	53750	52050	53	15800	5000	38010	100	1	1056000	558	15.84	0.43	12	0.05	3333.00	123239.00	87400	20230616	-39.59	51300	20240422	2.92	64000	-17.50	20240102	51300	2.92	20240422	87400	-39.59	20230616	51300	2.92	20240422	1.85	N	011390	5000	52 억		4080	N	N	0	N	00	N
43	20240423	150258	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52800	0	3	0.00	26761700	508	140.33	53300	53300	52100	68600	37000	52800	52680.51	0.39	0	-23	54066	53432	52366	51732	50666	53750	52050	53	15800	5000	38010	100	1	1056000	558	15.84	0.43	12	0.05	3333.00	123239.00	87400	20230616	-39.59	51300	20240422	2.92	64000	-17.50	20240102	51300	2.92	20240422	87400	-39.59	20230616	51300	2.92	20240422	1.85	N	011390	5000	52 억		4080	N	N	0	N	00	N
44	20240423	140259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52700	-100	5	-0.19	18316800	348	96.13	53300	53300	52100	68600	37000	52800	52634.48	0.39	0	-23	54066	53432	52366	51732	50666	53750	52050	53	15800	5000	38010	100	1	1056000	557	15.81	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.70	51300	20240422	2.73	64000	-17.66	20240102	51300	2.73	20240422	87400	-39.70	20230616	51300	2.73	20240422	1.85	N	011390	5000	52 억		4080	N	N	0	N	00	N
45	20240423	130257	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52800	0	3	0.00	13495700	256	70.72	53300	53300	52100	68600	37000	52800	52717.58	0.39	0	-20	54066	53432	52366	51732	50666	53750	52050	53	15800	5000	38010	100	1	1056000	558	15.84	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.59	51300	20240422	2.92	64000	-17.50	20240102	51300	2.92	20240422	87400	-39.59	20230616	51300	2.92	20240422	1.85	N	011390	5000	52 억		4080	N	N	0	N	00	N
46	20240423	120258	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52900	100	2	0.19	12604200	239	66.02	53300	53300	52100	68600	37000	52800	52737.24	0.39	0	-18	54066	53432	52366	51732	50666	53750	52050	53	15800	5000	38010	100	1	1056000	559	15.87	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.47	51300	20240422	3.12	64000	-17.34	20240102	51300	3.12	20240422	87400	-39.47	20230616	51300	3.12	20240422	1.85	N	011390	5000	52 억		4080	N	N	0	N	00	N
47	20240423	110258	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52800	0	3	0.00	9245400	175	48.34	53300	53300	52800	68600	37000	52800	52830.86	0.39	0	-18	54066	53432	52366	51732	50666	53750	52050	53	15800	5000	38010	100	1	1056000	558	15.84	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.59	51300	20240422	2.92	64000	-17.50	20240102	51300	2.92	20240422	87400	-39.59	20230616	51300	2.92	20240422	1.85	N	011390	5000	52 억		4080	N	N	0	N	00	N
48	20240423	100259	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52900	100	2	0.19	6126700	116	32.04	53300	53300	52800	68600	37000	52800	52816.38	0.39	0	2	54066	53432	52366	51732	50666	53750	52050	53	15800	5000	38010	100	1	1056000	559	15.87	0.43	12	0.01	3333.00	123239.00	87400	20230616	-39.47	51300	20240422	3.12	64000	-17.34	20240102	51300	3.12	20240422	87400	-39.47	20230616	51300	3.12	20240422	1.85	N	011390	5000	52 억		4080	N	N	0	N	00	N
49	20240423	090258	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52800	0	3	0.00	0	0	0.00	0	0	0	68600	37000	52800	0.00	0.39	0	0	54066	53432	52366	51732	50666	53750	52050	53	15800	5000	38010	100	1	1056000	558	15.84	0.43	12	0.00	3333.00	123239.00	87400	20230616	-39.59	51300	20240422	2.92	64000	-17.50	20240102	51300	2.92	20240422	87400	-39.59	20230616	51300	2.92	20240422	1.85	N	011390	5000	52 억		4080	N	N	0	N	00	N
50	20240422	160257	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52800	200	2	0.38	19005600	362	39.43	52600	53000	51300	68300	36900	52600	52500.83	0.39	0	-33	54400	53500	52700	51800	51000	53100	51400	53	15700	5000	37870	100	1	1056000	558	15.84	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.59	51300	20240422	2.92	64000	-17.50	20240102	51300	2.92	20240422	87400	-39.59	20230616	51300	2.92	20240422	1.85	N	011390	5000	52 억		4114	N	N	0	N	00	N
51	20240422	150257	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52800	200	2	0.38	18266500	348	37.91	52600	53000	51300	68300	36900	52600	52489.94	0.39	0	-36	54400	53500	52700	51800	51000	53100	51400	53	15700	5000	37870	100	1	1056000	558	15.84	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.59	51300	20240422	2.92	64000	-17.50	20240102	51300	2.92	20240422	87400	-39.59	20230616	51300	2.92	20240422	1.85	N	011390	5000	52 억		4114	N	N	0	N	00	N
52	20240422	140257	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52700	100	2	0.19	17581200	335	36.49	52600	53000	51300	68300	36900	52600	52481.19	0.39	0	-26	54400	53500	52700	51800	51000	53100	51400	53	15700	5000	37870	100	1	1056000	557	15.81	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.70	51300	20240422	2.73	64000	-17.66	20240102	51300	2.73	20240422	87400	-39.70	20230616	51300	2.73	20240422	1.85	N	011390	5000	52 억		4114	N	N	0	N	00	N
53	20240422	130256	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52700	100	2	0.19	17581200	335	36.49	52600	53000	51300	68300	36900	52600	52481.19	0.39	0	-26	54400	53500	52700	51800	51000	53100	51400	53	15700	5000	37870	100	1	1056000	557	15.81	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.70	51300	20240422	2.73	64000	-17.66	20240102	51300	2.73	20240422	87400	-39.70	20230616	51300	2.73	20240422	1.85	N	011390	5000	52 억		4114	N	N	0	N	00	N
54	20240422	120256	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52800	200	2	0.38	15311100	292	31.81	52600	53000	51300	68300	36900	52600	52435.27	0.39	0	-26	54400	53500	52700	51800	51000	53100	51400	53	15700	5000	37870	100	1	1056000	558	15.84	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.59	51300	20240422	2.92	64000	-17.50	20240102	51300	2.92	20240422	87400	-39.59	20230616	51300	2.92	20240422	1.85	N	011390	5000	52 억		4114	N	N	0	N	00	N
55	20240422	110256	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52600	0	3	0.00	14204500	271	29.52	52600	53000	51300	68300	36900	52600	52415.13	0.39	0	-21	54400	53500	52700	51800	51000	53100	51400	53	15700	5000	37870	100	1	1056000	555	15.78	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.82	51300	20240422	2.53	64000	-17.81	20240102	51300	2.53	20240422	87400	-39.82	20230616	51300	2.53	20240422	1.85	N	011390	5000	52 억		4114	N	N	0	N	00	N
56	20240422	100257	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53000	400	2	0.76	11090900	212	23.09	52600	53000	51300	68300	36900	52600	52315.57	0.39	0	-7	54400	53500	52700	51800	51000	53100	51400	53	15700	5000	37870	100	1	1056000	560	15.90	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.36	51300	20240422	3.31	64000	-17.19	20240102	51300	3.31	20240422	87400	-39.36	20230616	51300	3.31	20240422	1.85	N	011390	5000	52 억		4114	N	N	0	N	00	N
57	20240422	090257	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	51300	-1300	5	-2.47	5187000	100	10.89	52600	52600	51300	68300	36900	52600	51870.00	0.39	0	0	54400	53500	52700	51800	51000	53100	51400	53	15700	5000	37870	100	1	1056000	542	15.39	0.42	12	0.01	3333.00	123239.00	87400	20230616	-41.30	51300	20240422	0.00	64000	-19.84	20240102	51300	0.00	20240422	87400	-41.30	20230616	51300	0.00	20240422	1.85	N	011390	5000	52 억		4114	N	N	0	N	00	N
58	20240419	160247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52600	-800	5	-1.50	48194800	918	99.78	53300	53600	51900	69400	37400	53400	52499.78	0.39	0	-6	54466	53932	53066	52532	51666	54200	52800	53	16000	5000	38440	100	1	1056000	555	15.78	0.43	12	0.09	3333.00	123239.00	87400	20230616	-39.82	51900	20240419	1.35	64000	-17.81	20240102	51900	1.35	20240419	87400	-39.82	20230616	51900	1.35	20240419	1.91	N	011390	5000	52 억		4129	N	N	0	N	00	N
59	20240419	150248	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52600	-800	5	-1.50	46250800	881	95.76	53300	53600	51900	69400	37400	53400	52498.07	0.39	0	-7	54466	53932	53066	52532	51666	54200	52800	53	16000	5000	38440	100	1	1056000	555	15.78	0.43	12	0.08	3333.00	123239.00	87400	20230616	-39.82	51900	20240419	1.35	64000	-17.81	20240102	51900	1.35	20240419	87400	-39.82	20230616	51900	1.35	20240419	1.91	N	011390	5000	52 억		4129	N	N	0	N	00	N
60	20240419	140246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52700	-700	5	-1.31	44514500	848	92.17	53300	53600	51900	69400	37400	53400	52493.51	0.39	0	-11	54466	53932	53066	52532	51666	54200	52800	53	16000	5000	38440	100	1	1056000	557	15.81	0.43	12	0.08	3333.00	123239.00	87400	20230616	-39.70	51900	20240419	1.54	64000	-17.66	20240102	51900	1.54	20240419	87400	-39.70	20230616	51900	1.54	20240419	1.91	N	011390	5000	52 억		4129	N	N	0	N	00	N
61	20240419	130248	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52000	-1400	5	-2.62	43566700	830	90.22	53300	53600	51900	69400	37400	53400	52490.00	0.39	0	-12	54466	53932	53066	52532	51666	54200	52800	53	16000	5000	38440	100	1	1056000	549	15.60	0.42	12	0.08	3333.00	123239.00	87400	20230616	-40.50	51900	20240419	0.19	64000	-18.75	20240102	51900	0.19	20240419	87400	-40.50	20230616	51900	0.19	20240419	1.91	N	011390	5000	52 억		4129	N	N	0	N	00	N
62	20240419	120247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	51900	-1500	5	-2.81	41358800	788	85.65	53300	53600	51900	69400	37400	53400	52485.79	0.39	0	-10	54466	53932	53066	52532	51666	54200	52800	53	16000	5000	38440	100	1	1056000	548	15.57	0.42	12	0.07	3333.00	123239.00	87400	20230616	-40.62	51900	20240419	0.00	64000	-18.91	20240102	51900	0.00	20240419	87400	-40.62	20230616	51900	0.00	20240419	1.91	N	011390	5000	52 억		4129	N	N	0	N	00	N
63	20240419	110248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	52700	-700	5	-1.31	21285700	403	43.80	53300	53600	52300	69400	37400	53400	52818.11	0.39	0	-33	54466	53932	53066	52532	51666	54200	52800	53	16000	5000	38440	100	1	1056000	557	15.81	0.43	12	0.04	3333.00	123239.00	87400	20230616	-39.70	52200	20240418	0.96	64000	-17.66	20240102	52200	0.96	20240418	87400	-39.70	20230616	52200	0.96	20240418	1.91	N	011390	5000	52 억		4129	N	N	0	N	00	N
64	20240419	100247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53100	-300	5	-0.56	4525100	85	9.24	53300	53300	53100	69400	37400	53400	53236.47	0.39	0	0	54466	53932	53066	52532	51666	54200	52800	53	16000	5000	38440	100	1	1056000	561	15.93	0.43	12	0.01	3333.00	123239.00	87400	20230616	-39.24	52200	20240418	1.72	64000	-17.03	20240102	52200	1.72	20240418	87400	-39.24	20230616	52200	1.72	20240418	1.91	N	011390	5000	52 억		4129	N	N	0	N	00	N
65	20240419	090245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	53300	-100	5	-0.19	2984800	56	6.09	53300	53300	53300	69400	37400	53400	53300.00	0.39	0	0	54466	53932	53066	52532	51666	54200	52800	53	16000	5000	38440	100	1	1056000	563	15.99	0.43	12	0.01	3333.00	123239.00	87400	20230616	-39.02	52200	20240418	2.11	64000	-16.72	20240102	52200	2.11	20240418	87400	-39.02	20230616	52200	2.11	20240418	1.91	N	011390	5000	52 억		4129	N	N	0	N	00	N
66	20240418	160246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53400	700	2	1.33	40295800	758	90.35	52200	53600	52200	68500	36900	52700	53160.37	0.39	0	15	53633	53166	52833	52366	52033	53400	52600	53	15800	5000	37940	100	1	1056000	564	16.02	0.43	12	0.07	3333.00	123239.00	87400	20230616	-38.90	52200	20240418	2.30	64000	-16.56	20240102	52200	2.30	20240418	87400	-38.90	20230616	52200	2.30	20240418	1.94	N	011390	5000	52 억		4119	N	N	0	N	00	N
67	20240418	150246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53400	700	2	1.33	39655100	746	88.92	52200	53600	52200	68500	36900	52700	53156.97	0.39	0	15	53633	53166	52833	52366	52033	53400	52600	53	15800	5000	37940	100	1	1056000	564	16.02	0.43	12	0.07	3333.00	123239.00	87400	20230616	-38.90	52200	20240418	2.30	64000	-16.56	20240102	52200	2.30	20240418	87400	-38.90	20230616	52200	2.30	20240418	1.94	N	011390	5000	52 억		4119	N	N	0	N	00	N
68	20240418	140247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53400	700	2	1.33	37679700	709	84.51	52200	53600	52200	68500	36900	52700	53144.85	0.39	0	15	53633	53166	52833	52366	52033	53400	52600	53	15800	5000	37940	100	1	1056000	564	16.02	0.43	12	0.07	3333.00	123239.00	87400	20230616	-38.90	52200	20240418	2.30	64000	-16.56	20240102	52200	2.30	20240418	87400	-38.90	20230616	52200	2.30	20240418	1.94	N	011390	5000	52 억		4119	N	N	0	N	00	N
69	20240418	130247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53500	800	2	1.52	35063100	660	78.67	52200	53600	52200	68500	36900	52700	53125.91	0.39	0	15	53633	53166	52833	52366	52033	53400	52600	53	15800	5000	37940	100	1	1056000	565	16.05	0.43	12	0.06	3333.00	123239.00	87400	20230616	-38.79	52200	20240418	2.49	64000	-16.41	20240102	52200	2.49	20240418	87400	-38.79	20230616	52200	2.49	20240418	1.94	N	011390	5000	52 억		4119	N	N	0	N	00	N
70	20240418	120245	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53500	800	2	1.52	34635100	652	77.71	52200	53600	52200	68500	36900	52700	53121.32	0.39	0	14	53633	53166	52833	52366	52033	53400	52600	53	15800	5000	37940	100	1	1056000	565	16.05	0.43	12	0.06	3333.00	123239.00	87400	20230616	-38.79	52200	20240418	2.49	64000	-16.41	20240102	52200	2.49	20240418	87400	-38.79	20230616	52200	2.49	20240418	1.94	N	011390	5000	52 억		4119	N	N	0	N	00	N
71	20240418	110247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53600	900	2	1.71	34260600	645	76.88	52200	53600	52200	68500	36900	52700	53117.21	0.39	0	14	53633	53166	52833	52366	52033	53400	52600	53	15800	5000	37940	100	1	1056000	566	16.08	0.43	12	0.06	3333.00	123239.00	87400	20230616	-38.67	52200	20240418	2.68	64000	-16.25	20240102	52200	2.68	20240418	87400	-38.67	20230616	52200	2.68	20240418	1.94	N	011390	5000	52 억		4119	N	N	0	N	00	N
72	20240418	100246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52800	100	2	0.19	9878100	188	22.41	52200	53100	52200	68500	36900	52700	52543.09	0.39	0	9	53633	53166	52833	52366	52033	53400	52600	53	15800	5000	37940	100	1	1056000	558	15.84	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.59	52200	20240418	1.15	64000	-17.50	20240102	52200	1.15	20240418	87400	-39.59	20230616	52200	1.15	20240418	1.94	N	011390	5000	52 억		4119	N	N	0	N	00	N
73	20240418	090246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52400	-300	5	-0.57	1723300	33	3.93	52200	52400	52200	68500	36900	52700	52221.21	0.39	0	0	53633	53166	52833	52366	52033	53400	52600	53	15800	5000	37940	100	1	1056000	553	15.72	0.43	12	0.00	3333.00	123239.00	87400	20230616	-40.05	52200	20240418	0.38	64000	-18.12	20240102	52200	0.38	20240418	87400	-40.05	20230616	52200	0.38	20240418	1.94	N	011390	5000	52 억		4119	N	N	0	N	00	N
74	20240417	160243	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52700	-300	5	-0.57	40273300	761	41.70	52500	53300	52500	68900	37100	53000	52921.84	0.39	0	-20	53933	53466	53133	52666	52333	53300	52500	53	15900	5000	38160	100	1	1056000	557	15.81	0.43	12	0.07	3333.00	123239.00	87400	20230616	-39.70	52500	20240417	0.38	64000	-17.66	20240102	52500	0.38	20240417	87400	-39.70	20230616	52500	0.38	20240417	1.96	N	011390	5000	52 억		4141	N	N	0	N	00	N
75	20240417	150247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53000	0	3	0.00	39060800	738	40.44	52500	53300	52500	68900	37100	53000	52927.91	0.39	0	-21	53933	53466	53133	52666	52333	53300	52500	53	15900	5000	38160	100	1	1056000	560	15.90	0.43	12	0.07	3333.00	123239.00	87400	20230616	-39.36	52500	20240417	0.95	64000	-17.19	20240102	52500	0.95	20240417	87400	-39.36	20230616	52500	0.95	20240417	1.96	N	011390	5000	52 억		4141	N	N	0	N	00	N
76	20240417	140245	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52600	-400	5	-0.75	30979100	585	32.05	52500	53300	52500	68900	37100	53000	52955.73	0.39	0	-21	53933	53466	53133	52666	52333	53300	52500	53	15900	5000	38160	100	1	1056000	555	15.78	0.43	12	0.06	3333.00	123239.00	87400	20230616	-39.82	52500	20240417	0.19	64000	-17.81	20240102	52500	0.19	20240417	87400	-39.82	20230616	52500	0.19	20240417	1.96	N	011390	5000	52 억		4141	N	N	0	N	00	N
77	20240417	130247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52700	-300	5	-0.57	25078500	473	25.92	52500	53300	52500	68900	37100	53000	53020.08	0.39	0	-22	53933	53466	53133	52666	52333	53300	52500	53	15900	5000	38160	100	1	1056000	557	15.81	0.43	12	0.04	3333.00	123239.00	87400	20230616	-39.70	52500	20240417	0.38	64000	-17.66	20240102	52500	0.38	20240417	87400	-39.70	20230616	52500	0.38	20240417	1.96	N	011390	5000	52 억		4141	N	N	0	N	00	N
78	20240417	120246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	52800	-200	5	-0.38	22652100	427	23.40	52500	53300	52500	68900	37100	53000	53049.41	0.39	0	-22	53933	53466	53133	52666	52333	53300	52500	53	15900	5000	38160	100	1	1056000	558	15.84	0.43	12	0.04	3333.00	123239.00	87400	20230616	-39.59	52500	20240417	0.57	64000	-17.50	20240102	52500	0.57	20240417	87400	-39.59	20230616	52500	0.57	20240417	1.96	N	011390	5000	52 억		4141	N	N	0	N	00	N
79	20240417	110247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53000	0	3	0.00	19207900	362	19.84	52500	53300	52500	68900	37100	53000	53060.50	0.39	0	-22	53933	53466	53133	52666	52333	53300	52500	53	15900	5000	38160	100	1	1056000	560	15.90	0.43	12	0.03	3333.00	123239.00	87400	20230616	-39.36	52500	20240417	0.95	64000	-17.19	20240102	52500	0.95	20240417	87400	-39.36	20230616	52500	0.95	20240417	1.96	N	011390	5000	52 억		4141	N	N	0	N	00	N
80	20240417	100245	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53300	300	2	0.57	11203400	211	11.56	52500	53300	52500	68900	37100	53000	53096.68	0.39	0	0	53933	53466	53133	52666	52333	53300	52500	53	15900	5000	38160	100	1	1056000	563	15.99	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.02	52500	20240417	1.52	64000	-16.72	20240102	52500	1.52	20240417	87400	-39.02	20230616	52500	1.52	20240417	1.96	N	011390	5000	52 억		4141	N	N	0	N	00	N
81	20240417	090246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53100	100	2	0.19	946200	18	0.99	52500	53100	52500	68900	37100	53000	52566.67	0.39	0	0	53933	53466	53133	52666	52333	53300	52500	53	15900	5000	38160	100	1	1056000	561	15.93	0.43	12	0.00	3333.00	123239.00	87400	20230616	-39.24	52500	20240417	1.14	64000	-17.03	20240102	52500	1.14	20240417	87400	-39.24	20230616	52500	1.14	20240417	1.96	N	011390	5000	52 억		4141	N	N	0	N	00	N
82	20240416	160247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53000	-700	5	-1.30	96545300	1818	196.33	53300	53600	52800	69800	37600	53700	53105.23	0.40	0	-53	54566	54132	53766	53332	52966	53950	53150	53	16100	5000	38660	100	1	1056000	560	15.90	0.43	12	0.17	3333.00	123239.00	87400	20230616	-39.36	52800	20240416	0.38	64000	-17.19	20240102	52800	0.38	20240416	87400	-39.36	20230616	52800	0.38	20240416	2.02	N	011390	5000	52 억		4197	N	N	0	N	00	N
83	20240416	150245	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53000	-700	5	-1.30	84249500	1586	171.27	53300	53600	52800	69800	37600	53700	53120.74	0.40	0	-53	54566	54132	53766	53332	52966	53950	53150	53	16100	5000	38660	100	1	1056000	560	15.90	0.43	12	0.15	3333.00	123239.00	87400	20230616	-39.36	52800	20240416	0.38	64000	-17.19	20240102	52800	0.38	20240416	87400	-39.36	20230616	52800	0.38	20240416	2.02	N	011390	5000	52 억		4197	N	N	0	N	00	N
84	20240416	140244	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53000	-700	5	-1.30	75253300	1416	152.92	53300	53600	53000	69800	37600	53700	53144.99	0.40	0	-54	54566	54132	53766	53332	52966	53950	53150	53	16100	5000	38660	100	1	1056000	560	15.90	0.43	12	0.13	3333.00	123239.00	87400	20230616	-39.36	53000	20240416	0.00	64000	-17.19	20240102	53000	0.00	20240416	87400	-39.36	20230616	53000	0.00	20240416	2.02	N	011390	5000	52 억		4197	N	N	0	N	00	N
85	20240416	130245	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53300	-400	5	-0.74	36702500	689	74.41	53300	53600	53100	69800	37600	53700	53269.23	0.40	0	-37	54566	54132	53766	53332	52966	53950	53150	53	16100	5000	38660	100	1	1056000	563	15.99	0.43	12	0.07	3333.00	123239.00	87400	20230616	-39.02	53100	20240416	0.38	64000	-16.72	20240102	53100	0.38	20240416	87400	-39.02	20230616	53100	0.38	20240416	2.02	N	011390	5000	52 억		4197	N	N	0	N	00	N
86	20240416	120247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53600	-100	5	-0.19	29503700	554	59.83	53300	53600	53100	69800	37600	53700	53255.78	0.40	0	-38	54566	54132	53766	53332	52966	53950	53150	53	16100	5000	38660	100	1	1056000	566	16.08	0.43	12	0.05	3333.00	123239.00	87400	20230616	-38.67	53100	20240416	0.94	64000	-16.25	20240102	53100	0.94	20240416	87400	-38.67	20230616	53100	0.94	20240416	2.02	N	011390	5000	52 억		4197	N	N	0	N	00	N
87	20240416	110246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53300	-400	5	-0.74	12365000	232	25.05	53300	53500	53200	69800	37600	53700	53297.41	0.40	0	-10	54566	54132	53766	53332	52966	53950	53150	53	16100	5000	38660	100	1	1056000	563	15.99	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.02	53200	20240416	0.19	64000	-16.72	20240102	53200	0.19	20240416	87400	-39.02	20230616	53200	0.19	20240416	2.02	N	011390	5000	52 억		4197	N	N	0	N	00	N
88	20240416	100243	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53300	-400	5	-0.74	9649800	181	19.55	53300	53500	53300	69800	37600	53700	53313.81	0.40	0	-6	54566	54132	53766	53332	52966	53950	53150	53	16100	5000	38660	100	1	1056000	563	15.99	0.43	12	0.02	3333.00	123239.00	87400	20230616	-39.02	53300	20240416	0.00	64000	-16.72	20240102	53300	0.00	20240416	87400	-39.02	20230616	53300	0.00	20240416	2.02	N	011390	5000	52 억		4197	N	N	0	N	00	N
89	20240416	090242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53300	-400	5	-0.74	639600	12	1.30	53300	53300	53300	69800	37600	53700	53300.00	0.40	0	0	54566	54132	53766	53332	52966	53950	53150	53	16100	5000	38660	100	1	1056000	563	15.99	0.43	12	0.00	3333.00	123239.00	87400	20230616	-39.02	53300	20240416	0.00	64000	-16.72	20240102	53300	0.00	20240416	87400	-39.02	20230616	53300	0.00	20240416	2.02	N	011390	5000	52 억		4197	N	N	0	N	00	N
90	20240415	160242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53700	-1000	5	-1.83	49721700	926	54.76	54100	54200	53400	71100	38300	54700	53695.14	0.40	0	-35	56166	55432	54766	54032	53366	55800	54400	53	16400	5000	39380	100	1	1056000	567	16.11	0.44	12	0.09	3333.00	123239.00	87400	20230616	-38.56	53400	20240415	0.56	64000	-16.09	20240102	53400	0.56	20240415	87400	-38.56	20230616	53400	0.56	20240415	2.02	N	011390	5000	52 억		4233	N	N	0	N	00	N
91	20240415	150243	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53700	-1000	5	-1.83	47359000	882	52.16	54100	54200	53400	71100	38300	54700	53695.01	0.40	0	-36	56166	55432	54766	54032	53366	55800	54400	53	16400	5000	39380	100	1	1056000	567	16.11	0.44	12	0.08	3333.00	123239.00	87400	20230616	-38.56	53400	20240415	0.56	64000	-16.09	20240102	53400	0.56	20240415	87400	-38.56	20230616	53400	0.56	20240415	2.02	N	011390	5000	52 억		4233	N	N	0	N	00	N
92	20240415	140242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53700	-1000	5	-1.83	46177600	860	50.86	54100	54200	53400	71100	38300	54700	53694.88	0.40	0	-36	56166	55432	54766	54032	53366	55800	54400	53	16400	5000	39380	100	1	1056000	567	16.11	0.44	12	0.08	3333.00	123239.00	87400	20230616	-38.56	53400	20240415	0.56	64000	-16.09	20240102	53400	0.56	20240415	87400	-38.56	20230616	53400	0.56	20240415	2.02	N	011390	5000	52 억		4233	N	N	0	N	00	N
93	20240415	130241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53700	-1000	5	-1.83	45962800	856	50.62	54100	54200	53400	71100	38300	54700	53694.86	0.40	0	-36	56166	55432	54766	54032	53366	55800	54400	53	16400	5000	39380	100	1	1056000	567	16.11	0.44	12	0.08	3333.00	123239.00	87400	20230616	-38.56	53400	20240415	0.56	64000	-16.09	20240102	53400	0.56	20240415	87400	-38.56	20230616	53400	0.56	20240415	2.02	N	011390	5000	52 억		4233	N	N	0	N	00	N
94	20240415	120243	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53600	-1100	5	-2.01	44620600	831	49.14	54100	54200	53400	71100	38300	54700	53695.07	0.40	0	-35	56166	55432	54766	54032	53366	55800	54400	53	16400	5000	39380	100	1	1056000	566	16.08	0.43	12	0.08	3333.00	123239.00	87400	20230616	-38.67	53400	20240415	0.37	64000	-16.25	20240102	53400	0.37	20240415	87400	-38.67	20230616	53400	0.37	20240415	2.02	N	011390	5000	52 억		4233	N	N	0	N	00	N
95	20240415	110244	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53800	-900	5	-1.65	41136600	766	45.30	54100	54200	53400	71100	38300	54700	53703.13	0.40	0	-35	56166	55432	54766	54032	53366	55800	54400	53	16400	5000	39380	100	1	1056000	568	16.14	0.44	12	0.07	3333.00	123239.00	87400	20230616	-38.44	53400	20240415	0.75	64000	-15.94	20240102	53400	0.75	20240415	87400	-38.44	20230616	53400	0.75	20240415	2.02	N	011390	5000	52 억		4233	N	N	0	N	00	N
96	20240415	100243	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	53600	-1100	5	-2.01	32338900	602	35.60	54100	54200	53400	71100	38300	54700	53719.10	0.40	0	-34	56166	55432	54766	54032	53366	55800	54400	53	16400	5000	39380	100	1	1056000	566	16.08	0.43	12	0.06	3333.00	123239.00	87400	20230616	-38.67	53400	20240415	0.37	64000	-16.25	20240102	53400	0.37	20240415	87400	-38.67	20230616	53400	0.37	20240415	2.02	N	011390	5000	52 억		4233	N	N	0	N	00	N
97	20240415	090244	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54100	-600	5	-1.10	216400	4	0.24	54100	54100	54100	71100	38300	54700	54100.00	0.40	0	0	56166	55432	54766	54032	53366	55800	54400	53	16400	5000	39380	100	1	1056000	571	16.23	0.44	12	0.00	3333.00	123239.00	87400	20230616	-38.10	53900	20240408	0.37	64000	-15.47	20240102	53900	0.37	20240408	87400	-38.10	20230616	53900	0.37	20240408	2.02	N	011390	5000	52 억		4233	N	N	0	N	00	N
98	20240412	160242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54700	200	2	0.37	92265500	1691	245.43	54500	55500	54100	70800	38200	54500	54562.68	0.41	0	-103	55633	55066	54633	54066	53633	54850	53850	53	16300	5000	39240	100	1	1056000	578	16.41	0.44	12	0.16	3333.00	123239.00	87400	20230616	-37.41	53900	20240408	1.48	64000	-14.53	20240102	53900	1.48	20240408	87400	-37.41	20230616	53900	1.48	20240408	2.01	N	011390	5000	52 억		4376	N	N	4	N	00	N
99	20240412	150242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54300	-200	5	-0.37	83198200	1524	221.19	54500	55500	54100	70800	38200	54500	54591.99	0.41	0	-97	55633	55066	54633	54066	53633	54850	53850	53	16300	5000	39240	100	1	1056000	573	16.29	0.44	12	0.14	3333.00	123239.00	87400	20230616	-37.87	53900	20240408	0.74	64000	-15.16	20240102	53900	0.74	20240408	87400	-37.87	20230616	53900	0.74	20240408	2.01	N	011390	5000	52 억		4376	N	N	4	N	00	N
100	20240412	140243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54500	0	3	0.00	78795300	1443	209.43	54500	55500	54100	70800	38200	54500	54605.20	0.41	0	-91	55633	55066	54633	54066	53633	54850	53850	53	16300	5000	39240	100	1	1056000	576	16.35	0.44	12	0.14	3333.00	123239.00	87400	20230616	-37.64	53900	20240408	1.11	64000	-14.84	20240102	53900	1.11	20240408	87400	-37.64	20230616	53900	1.11	20240408	2.01	N	011390	5000	52 억		4376	N	N	4	N	00	N
101	20240412	130241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54600	100	2	0.18	61903000	1132	164.30	54500	55500	54100	70800	38200	54500	54684.63	0.41	0	-136	55633	55066	54633	54066	53633	54850	53850	53	16300	5000	39240	100	1	1056000	577	16.38	0.44	12	0.11	3333.00	123239.00	87400	20230616	-37.53	53900	20240408	1.30	64000	-14.69	20240102	53900	1.30	20240408	87400	-37.53	20230616	53900	1.30	20240408	2.01	N	011390	5000	52 억		4376	N	N	4	N	00	N
102	20240412	120243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54900	400	2	0.73	45886700	839	121.77	54500	55500	54100	70800	38200	54500	54692.13	0.41	0	-136	55633	55066	54633	54066	53633	54850	53850	53	16300	5000	39240	100	1	1056000	580	16.47	0.45	12	0.08	3333.00	123239.00	87400	20230616	-37.19	53900	20240408	1.86	64000	-14.22	20240102	53900	1.86	20240408	87400	-37.19	20230616	53900	1.86	20240408	2.01	N	011390	5000	52 억		4376	N	N	4	N	00	N
103	20240412	110240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	55000	500	2	0.92	38764900	710	103.05	54500	55500	54100	70800	38200	54500	54598.45	0.41	0	-118	55633	55066	54633	54066	53633	54850	53850	53	16300	5000	39240	100	1	1056000	581	16.50	0.45	12	0.07	3333.00	123239.00	87400	20230616	-37.07	53900	20240408	2.04	64000	-14.06	20240102	53900	2.04	20240408	87400	-37.07	20230616	53900	2.04	20240408	2.01	N	011390	5000	52 억		4376	N	N	4	N	00	N
104	20240412	100242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54300	-200	5	-0.37	10684700	196	28.45	54500	55500	54100	70800	38200	54500	54513.78	0.41	0	9	55633	55066	54633	54066	53633	54850	53850	53	16300	5000	39240	100	1	1056000	573	16.29	0.44	12	0.02	3333.00	123239.00	87400	20230616	-37.87	53900	20240408	0.74	64000	-15.16	20240102	53900	0.74	20240408	87400	-37.87	20230616	53900	0.74	20240408	2.01	N	011390	5000	52 억		4376	N	N	4	N	00	N
105	20240412	090242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54600	100	2	0.18	3488400	64	9.29	54500	54600	54500	70800	38200	54500	54506.25	0.41	0	0	55633	55066	54633	54066	53633	54850	53850	53	16300	5000	39240	100	1	1056000	577	16.38	0.44	12	0.01	3333.00	123239.00	87400	20230616	-37.53	53900	20240408	1.30	64000	-14.69	20240102	53900	1.30	20240408	87400	-37.53	20230616	53900	1.30	20240408	2.01	N	011390	5000	52 억		4376	N	N	4	N	00	N
106	20240411	160239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54500	-300	5	-0.55	37773400	689	30.18	54900	55200	54200	71200	38400	54800	54823.51	0.45	0	-290	55733	55266	54833	54366	53933	55500	54600	53	16400	5000	39450	100	1	1056000	576	16.35	0.44	12	0.07	3333.00	123239.00	87400	20230616	-37.64	53900	20240408	1.11	64000	-14.84	20240102	53900	1.11	20240408	87400	-37.64	20230616	53900	1.11	20240408	2.00	N	011390	5000	52 억		4701	N	N	4	N	00	N
107	20240411	150244	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54600	-200	5	-0.36	36190400	660	28.91	54900	55200	54200	71200	38400	54800	54833.94	0.45	0	-290	55733	55266	54833	54366	53933	55500	54600	53	16400	5000	39450	100	1	1056000	577	16.38	0.44	12	0.06	3333.00	123239.00	87400	20230616	-37.53	53900	20240408	1.30	64000	-14.69	20240102	53900	1.30	20240408	87400	-37.53	20230616	53900	1.30	20240408	2.00	N	011390	5000	52 억		4701	N	N	5	N	00	N
108	20240411	140245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54600	-200	5	-0.36	35535000	648	28.38	54900	55200	54200	71200	38400	54800	54837.96	0.45	0	-284	55733	55266	54833	54366	53933	55500	54600	53	16400	5000	39450	100	1	1056000	577	16.38	0.44	12	0.06	3333.00	123239.00	87400	20230616	-37.53	53900	20240408	1.30	64000	-14.69	20240102	53900	1.30	20240408	87400	-37.53	20230616	53900	1.30	20240408	2.00	N	011390	5000	52 억		4701	N	N	5	N	00	N
109	20240411	130238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54900	100	2	0.18	33451000	610	26.72	54900	55200	54200	71200	38400	54800	54837.70	0.45	0	-284	55733	55266	54833	54366	53933	55500	54600	53	16400	5000	39450	100	1	1056000	580	16.47	0.45	12	0.06	3333.00	123239.00	87400	20230616	-37.19	53900	20240408	1.86	64000	-14.22	20240102	53900	1.86	20240408	87400	-37.19	20230616	53900	1.86	20240408	2.00	N	011390	5000	52 억		4701	N	N	5	N	00	N
110	20240411	120241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54500	-300	5	-0.55	27412100	500	21.90	54900	55200	54200	71200	38400	54800	54824.20	0.45	0	-225	55733	55266	54833	54366	53933	55500	54600	53	16400	5000	39450	100	1	1056000	576	16.35	0.44	12	0.05	3333.00	123239.00	87400	20230616	-37.64	53900	20240408	1.11	64000	-14.84	20240102	53900	1.11	20240408	87400	-37.64	20230616	53900	1.11	20240408	2.00	N	011390	5000	52 억		4701	N	N	5	N	00	N
111	20240411	110240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54700	-100	5	-0.18	25938900	473	20.72	54900	55200	54200	71200	38400	54800	54839.11	0.45	0	-207	55733	55266	54833	54366	53933	55500	54600	53	16400	5000	39450	100	1	1056000	578	16.41	0.44	12	0.04	3333.00	123239.00	87400	20230616	-37.41	53900	20240408	1.48	64000	-14.53	20240102	53900	1.48	20240408	87400	-37.41	20230616	53900	1.48	20240408	2.00	N	011390	5000	52 억		4701	N	N	5	N	00	N
112	20240411	100242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54700	-100	5	-0.18	21813000	397	17.39	54900	55200	54700	71200	38400	54800	54944.58	0.45	0	-209	55733	55266	54833	54366	53933	55500	54600	53	16400	5000	39450	100	1	1056000	578	16.41	0.44	12	0.04	3333.00	123239.00	87400	20230616	-37.41	53900	20240408	1.48	64000	-14.53	20240102	53900	1.48	20240408	87400	-37.41	20230616	53900	1.48	20240408	2.00	N	011390	5000	52 억		4701	N	N	5	N	00	N
113	20240411	090241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54900	100	2	0.18	823500	15	0.66	54900	54900	54900	71200	38400	54800	54900.00	0.45	0	-15	55733	55266	54833	54366	53933	55500	54600	53	16400	5000	39450	100	1	1056000	580	16.47	0.45	12	0.00	3333.00	123239.00	87400	20230616	-37.19	53900	20240408	1.86	64000	-14.22	20240102	53900	1.86	20240408	87400	-37.19	20230616	53900	1.86	20240408	2.00	N	011390	5000	52 억		4701	N	N	5	N	00	N
114	20240409	160237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54800	-500	5	-0.90	123299800	2249	51.37	54600	55300	54400	71800	38800	55300	54824.71	0.44	0	41	56900	56100	55000	54200	53100	56500	54600	53	16500	5000	39810	100	1	1056000	579	16.44	0.44	12	0.21	3333.00	123239.00	87400	20230616	-37.30	53900	20240408	1.67	64000	-14.38	20240102	53900	1.67	20240408	87400	-37.30	20230616	53900	1.67	20240408	2.00	N	011390	5000	52 억		4620	N	N	5	N	00	N
115	20240409	150238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54800	-500	5	-0.90	117271800	2139	48.86	54600	55300	54400	71800	38800	55300	54825.53	0.44	0	49	56900	56100	55000	54200	53100	56500	54600	53	16500	5000	39810	100	1	1056000	579	16.44	0.44	12	0.20	3333.00	123239.00	87400	20230616	-37.30	53900	20240408	1.67	64000	-14.38	20240102	53900	1.67	20240408	87400	-37.30	20230616	53900	1.67	20240408	2.00	N	011390	5000	52 억		4620	N	N	0	N	00	N
116	20240409	140241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	55200	-100	5	-0.18	105785100	1930	44.08	54600	55300	54400	71800	38800	55300	54810.93	0.44	0	50	56900	56100	55000	54200	53100	56500	54600	53	16500	5000	39810	100	1	1056000	583	16.56	0.45	12	0.18	3333.00	123239.00	87400	20230616	-36.84	53900	20240408	2.41	64000	-13.75	20240102	53900	2.41	20240408	87400	-36.84	20230616	53900	2.41	20240408	2.00	N	011390	5000	52 억		4620	N	N	0	N	00	N
117	20240409	130238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	55000	-300	5	-0.54	91626900	1673	38.21	54600	55200	54400	71800	38800	55300	54768.02	0.44	0	45	56900	56100	55000	54200	53100	56500	54600	53	16500	5000	39810	100	1	1056000	581	16.50	0.45	12	0.16	3333.00	123239.00	87400	20230616	-37.07	53900	20240408	2.04	64000	-14.06	20240102	53900	2.04	20240408	87400	-37.07	20230616	53900	2.04	20240408	2.00	N	011390	5000	52 억		4620	N	N	0	N	00	N
118	20240409	120239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54900	-400	5	-0.72	71885300	1313	29.99	54600	55200	54400	71800	38800	55300	54748.90	0.44	0	42	56900	56100	55000	54200	53100	56500	54600	53	16500	5000	39810	100	1	1056000	580	16.47	0.45	12	0.12	3333.00	123239.00	87400	20230616	-37.19	53900	20240408	1.86	64000	-14.22	20240102	53900	1.86	20240408	87400	-37.19	20230616	53900	1.86	20240408	2.00	N	011390	5000	52 억		4620	N	N	0	N	00	N
119	20240409	110240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	55000	-300	5	-0.54	59355800	1085	24.78	54600	55100	54400	71800	38800	55300	54705.81	0.44	0	65	56900	56100	55000	54200	53100	56500	54600	53	16500	5000	39810	100	1	1056000	581	16.50	0.45	12	0.10	3333.00	123239.00	87400	20230616	-37.07	53900	20240408	2.04	64000	-14.06	20240102	53900	2.04	20240408	87400	-37.07	20230616	53900	2.04	20240408	2.00	N	011390	5000	52 억		4620	N	N	0	N	00	N
120	20240409	100237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54700	-600	5	-1.08	42421700	777	17.75	54600	55000	54400	71800	38800	55300	54596.78	0.44	0	81	56900	56100	55000	54200	53100	56500	54600	53	16500	5000	39810	100	1	1056000	578	16.41	0.44	12	0.07	3333.00	123239.00	87400	20230616	-37.41	53900	20240408	1.48	64000	-14.53	20240102	53900	1.48	20240408	87400	-37.41	20230616	53900	1.48	20240408	2.00	N	011390	5000	52 억		4620	N	N	0	N	00	N
121	20240409	090241	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54800	-500	5	-0.90	11739600	215	4.91	54600	54800	54600	71800	38800	55300	54602.79	0.44	0	18	56900	56100	55000	54200	53100	56500	54600	53	16500	5000	39810	100	1	1056000	579	16.44	0.44	12	0.02	3333.00	123239.00	87400	20230616	-37.30	53900	20240408	1.67	64000	-14.38	20240102	53900	1.67	20240408	87400	-37.30	20230616	53900	1.67	20240408	2.00	N	011390	5000	52 억		4620	N	N	0	N	00	N
122	20240408	160238	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	55300	-1000	5	-1.78	234297300	4275	337.15	55100	55800	53900	73100	39500	56300	54805.58	0.50	0	-627	57966	57132	56166	55332	54366	57550	55750	53	16800	5000	40530	100	1	1056000	584	16.59	0.45	12	0.40	3333.00	123239.00	87400	20230616	-36.73	53900	20240408	2.60	64000	-13.59	20240102	53900	2.60	20240408	87400	-36.73	20230616	53900	2.60	20240408	2.02	N	011390	5000	52 억		5266	N	N	11	N	00	N
123	20240408	150238	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	54900	-1400	5	-2.49	218269100	3983	314.12	55100	55800	53900	73100	39500	56300	54800.18	0.50	0	-495	57966	57132	56166	55332	54366	57550	55750	53	16800	5000	40530	100	1	1056000	580	16.47	0.45	12	0.38	3333.00	123239.00	87400	20230616	-37.19	53900	20240408	1.86	64000	-14.22	20240102	53900	1.86	20240408	87400	-37.19	20230616	53900	1.86	20240408	2.02	N	011390	5000	52 억		5266	N	N	11	N	00	N
124	20240408	140239	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	55700	-600	5	-1.07	195506500	3568	281.39	55100	55800	53900	73100	39500	56300	54794.42	0.50	0	-329	57966	57132	56166	55332	54366	57550	55750	53	16800	5000	40530	100	1	1056000	588	16.71	0.45	12	0.34	3333.00	123239.00	87400	20230616	-36.27	53900	20240408	3.34	64000	-12.97	20240102	53900	3.34	20240408	87400	-36.27	20230616	53900	3.34	20240408	2.02	N	011390	5000	52 억		5266	N	N	11	N	00	N
125	20240408	130238	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	54700	-1600	5	-2.84	172008900	3141	247.71	55100	55800	53900	73100	39500	56300	54762.46	0.50	0	-223	57966	57132	56166	55332	54366	57550	55750	53	16800	5000	40530	100	1	1056000	578	16.41	0.44	12	0.30	3333.00	123239.00	87400	20230616	-37.41	53900	20240408	1.48	64000	-14.53	20240102	53900	1.48	20240408	87400	-37.41	20230616	53900	1.48	20240408	2.02	N	011390	5000	52 억		5266	N	N	11	N	00	N
126	20240408	120238	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	54500	-1800	5	-3.20	166703200	3044	240.06	55100	55800	53900	73100	39500	56300	54764.52	0.50	0	-128	57966	57132	56166	55332	54366	57550	55750	53	16800	5000	40530	100	1	1056000	576	16.35	0.44	12	0.29	3333.00	123239.00	87400	20230616	-37.64	53900	20240408	1.11	64000	-14.84	20240102	53900	1.11	20240408	87400	-37.64	20230616	53900	1.11	20240408	2.02	N	011390	5000	52 억		5266	N	N	11	N	00	N
127	20240408	110239	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	54800	-1500	5	-2.66	95816100	1740	137.22	55100	55800	54700	73100	39500	56300	55066.72	0.50	0	-129	57966	57132	56166	55332	54366	57550	55750	53	16800	5000	40530	100	1	1056000	579	16.44	0.44	12	0.16	3333.00	123239.00	87400	20230616	-37.30	54700	20240408	0.18	64000	-14.38	20240102	54700	0.18	20240408	87400	-37.30	20230616	54700	0.18	20240408	2.02	N	011390	5000	52 억		5266	N	N	11	N	00	N
128	20240408	100236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	54900	-1400	5	-2.49	62487700	1132	89.27	55100	55800	54900	73100	39500	56300	55201.15	0.50	0	-94	57966	57132	56166	55332	54366	57550	55750	53	16800	5000	40530	100	1	1056000	580	16.47	0.45	12	0.11	3333.00	123239.00	87400	20230616	-37.19	54800	20240325	0.18	64000	-14.22	20240102	54800	0.18	20240325	87400	-37.19	20230616	54800	0.18	20240325	2.02	N	011390	5000	52 억		5266	N	N	11	N	00	N
129	20240408	090239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	55100	-1200	5	-2.13	3746800	68	5.36	55100	55100	55100	73100	39500	56300	55100.00	0.50	0	0	57966	57132	56166	55332	54366	57550	55750	53	16800	5000	40530	100	1	1056000	582	16.53	0.45	12	0.01	3333.00	123239.00	87400	20230616	-36.96	54800	20240325	0.55	64000	-13.91	20240102	54800	0.55	20240325	87400	-36.96	20230616	54800	0.55	20240325	2.02	N	011390	5000	52 억		5266	N	N	11	N	00	N
130	20240405	160238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56300	-200	5	-0.35	70608300	1261	165.70	56200	57000	55200	73400	39600	56500	55992.68	0.53	0	-402	57033	56766	56533	56266	56033	56750	56250	53	16900	5000	40680	100	1	1056000	595	16.89	0.46	12	0.12	3333.00	123239.00	87400	20230616	-35.58	54800	20240325	2.74	64000	-12.03	20240102	54800	2.74	20240325	87400	-35.58	20230616	54800	2.74	20240325	2.04	N	011390	5000	52 억		5629	N	N	11	N	00	N
131	20240405	150236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	55500	-1000	5	-1.77	61349100	1095	143.89	56200	57000	55200	73400	39600	56500	56026.58	0.53	0	-393	57033	56766	56533	56266	56033	56750	56250	53	16900	5000	40680	100	1	1056000	586	16.65	0.45	12	0.10	3333.00	123239.00	87400	20230616	-36.50	54800	20240325	1.28	64000	-13.28	20240102	54800	1.28	20240325	87400	-36.50	20230616	54800	1.28	20240325	2.04	N	011390	5000	52 억		5629	N	N	1	N	00	N
132	20240405	140238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56000	-500	5	-0.88	51488600	918	120.63	56200	57000	55200	73400	39600	56500	56087.80	0.53	0	-316	57033	56766	56533	56266	56033	56750	56250	53	16900	5000	40680	100	1	1056000	591	16.80	0.45	12	0.09	3333.00	123239.00	87400	20230616	-35.93	54800	20240325	2.19	64000	-12.50	20240102	54800	2.19	20240325	87400	-35.93	20230616	54800	2.19	20240325	2.04	N	011390	5000	52 억		5629	N	N	1	N	00	N
133	20240405	130236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	55900	-600	5	-1.06	49977400	891	117.08	56200	57000	55200	73400	39600	56500	56091.36	0.53	0	-300	57033	56766	56533	56266	56033	56750	56250	53	16900	5000	40680	100	1	1056000	590	16.77	0.45	12	0.08	3333.00	123239.00	87400	20230616	-36.04	54800	20240325	2.01	64000	-12.66	20240102	54800	2.01	20240325	87400	-36.04	20230616	54800	2.01	20240325	2.04	N	011390	5000	52 억		5629	N	N	1	N	00	N
134	20240405	120236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56000	-500	5	-0.88	49642400	885	116.29	56200	57000	55200	73400	39600	56500	56093.11	0.53	0	-299	57033	56766	56533	56266	56033	56750	56250	53	16900	5000	40680	100	1	1056000	591	16.80	0.45	12	0.08	3333.00	123239.00	87400	20230616	-35.93	54800	20240325	2.19	64000	-12.50	20240102	54800	2.19	20240325	87400	-35.93	20230616	54800	2.19	20240325	2.04	N	011390	5000	52 억		5629	N	N	1	N	00	N
135	20240405	110238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	55300	-1200	5	-2.12	32509100	582	76.48	56200	56400	55200	73400	39600	56500	55857.56	0.53	0	-269	57033	56766	56533	56266	56033	56750	56250	53	16900	5000	40680	100	1	1056000	584	16.59	0.45	12	0.06	3333.00	123239.00	87400	20230616	-36.73	54800	20240325	0.91	64000	-13.59	20240102	54800	0.91	20240325	87400	-36.73	20230616	54800	0.91	20240325	2.04	N	011390	5000	52 억		5629	N	N	1	N	00	N
136	20240405	100223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56200	-300	5	-0.53	15676500	279	36.66	56200	56400	55800	73400	39600	56500	56188.17	0.53	0	-255	57033	56766	56533	56266	56033	56750	56250	53	16900	5000	40680	100	1	1056000	593	16.86	0.46	12	0.03	3333.00	123239.00	87400	20230616	-35.70	54800	20240325	2.55	64000	-12.19	20240102	54800	2.55	20240325	87400	-35.70	20230616	54800	2.55	20240325	2.04	N	011390	5000	52 억		5629	N	N	1	N	00	N
137	20240405	090236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56200	-300	5	-0.53	10509400	187	24.57	56200	56200	56200	73400	39600	56500	56200.00	0.53	0	-182	57033	56766	56533	56266	56033	56750	56250	53	16900	5000	40680	100	1	1056000	593	16.86	0.46	12	0.02	3333.00	123239.00	87400	20230616	-35.70	54800	20240325	2.55	64000	-12.19	20240102	54800	2.55	20240325	87400	-35.70	20230616	54800	2.55	20240325	2.04	N	011390	5000	52 억		5629	N	N	1	N	00	N
138	20240404	160235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56500	0	3	0.00	42974600	761	43.71	56500	56800	56300	73400	39600	56500	56471.15	0.54	0	-71	57300	56900	56500	56100	55700	56700	55900	53	16900	5000	40680	100	1	1056000	597	16.95	0.46	12	0.07	3333.00	123239.00	87400	20230616	-35.35	54800	20240325	3.10	64000	-11.72	20240102	54800	3.10	20240325	87400	-35.35	20230616	54800	3.10	20240325	2.06	N	011390	5000	52 억		5700	N	N	1	N	00	N
139	20240404	150235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56300	-200	5	-0.35	41789900	740	42.50	56500	56800	56300	73400	39600	56500	56472.84	0.54	0	-66	57300	56900	56500	56100	55700	56700	55900	53	16900	5000	40680	100	1	1056000	595	16.89	0.46	12	0.07	3333.00	123239.00	87400	20230616	-35.58	54800	20240325	2.74	64000	-12.03	20240102	54800	2.74	20240325	87400	-35.58	20230616	54800	2.74	20240325	2.06	N	011390	5000	52 억		5700	N	N	1	N	00	N
140	20240404	140234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56500	0	3	0.00	40208900	712	40.90	56500	56800	56300	73400	39600	56500	56473.17	0.54	0	-66	57300	56900	56500	56100	55700	56700	55900	53	16900	5000	40680	100	1	1056000	597	16.95	0.46	12	0.07	3333.00	123239.00	87400	20230616	-35.35	54800	20240325	3.10	64000	-11.72	20240102	54800	3.10	20240325	87400	-35.35	20230616	54800	3.10	20240325	2.06	N	011390	5000	52 억		5700	N	N	1	N	00	N
141	20240404	130234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56400	-100	5	-0.18	38012000	673	38.66	56500	56800	56300	73400	39600	56500	56481.43	0.54	0	-47	57300	56900	56500	56100	55700	56700	55900	53	16900	5000	40680	100	1	1056000	596	16.92	0.46	12	0.06	3333.00	123239.00	87400	20230616	-35.47	54800	20240325	2.92	64000	-11.88	20240102	54800	2.92	20240325	87400	-35.47	20230616	54800	2.92	20240325	2.06	N	011390	5000	52 억		5700	N	N	1	N	00	N
142	20240404	120234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56300	-200	5	-0.35	37391500	662	38.02	56500	56800	56300	73400	39600	56500	56482.63	0.54	0	-38	57300	56900	56500	56100	55700	56700	55900	53	16900	5000	40680	100	1	1056000	595	16.89	0.46	12	0.06	3333.00	123239.00	87400	20230616	-35.58	54800	20240325	2.74	64000	-12.03	20240102	54800	2.74	20240325	87400	-35.58	20230616	54800	2.74	20240325	2.06	N	011390	5000	52 억		5700	N	N	1	N	00	N
143	20240404	110234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56700	200	2	0.35	27972700	495	28.43	56500	56800	56500	73400	39600	56500	56510.51	0.54	0	-4	57300	56900	56500	56100	55700	56700	55900	53	16900	5000	40680	100	1	1056000	599	17.01	0.46	12	0.05	3333.00	123239.00	87400	20230616	-35.13	54800	20240325	3.47	64000	-11.41	20240102	54800	3.47	20240325	87400	-35.13	20230616	54800	3.47	20240325	2.06	N	011390	5000	52 억		5700	N	N	1	N	00	N
144	20240404	100233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56500	0	3	0.00	13450800	238	13.67	56500	56800	56500	73400	39600	56500	56515.97	0.54	0	0	57300	56900	56500	56100	55700	56700	55900	53	16900	5000	40680	100	1	1056000	597	16.95	0.46	12	0.02	3333.00	123239.00	87400	20230616	-35.35	54800	20240325	3.10	64000	-11.72	20240102	54800	3.10	20240325	87400	-35.35	20230616	54800	3.10	20240325	2.06	N	011390	5000	52 억		5700	N	N	1	N	00	N
145	20240404	090235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56500	0	3	0.00	621500	11	0.63	56500	56500	56500	73400	39600	56500	56500.00	0.54	0	0	57300	56900	56500	56100	55700	56700	55900	53	16900	5000	40680	100	1	1056000	597	16.95	0.46	12	0.00	3333.00	123239.00	87400	20230616	-35.35	54800	20240325	3.10	64000	-11.72	20240102	54800	3.10	20240325	87400	-35.35	20230616	54800	3.10	20240325	2.06	N	011390	5000	52 억		5700	N	N	1	N	00	N
146	20240403	160236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56500	-800	5	-1.40	97992500	1741	84.64	56900	56900	56100	74400	40200	57300	56284.31	0.54	0	-57	57966	57632	56966	56632	55966	57800	56800	53	17100	5000	41250	100	1	1056000	597	16.95	0.46	12	0.16	3333.00	123239.00	87400	20230616	-35.35	54800	20240325	3.10	64000	-11.72	20240102	54800	3.10	20240325	87400	-35.35	20230616	54800	3.10	20240325	2.09	N	011390	5000	52 억		5750	N	N	1	N	00	N
147	20240403	150234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56600	-700	5	-1.22	85115700	1512	73.51	56900	56900	56100	74400	40200	57300	56293.45	0.54	0	-25	57966	57632	56966	56632	55966	57800	56800	53	17100	5000	41250	100	1	1056000	598	16.98	0.46	12	0.14	3333.00	123239.00	87400	20230616	-35.24	54800	20240325	3.28	64000	-11.56	20240102	54800	3.28	20240325	87400	-35.24	20230616	54800	3.28	20240325	2.09	N	011390	5000	52 억		5750	N	N	3	N	00	N
148	20240403	140233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56200	-1100	5	-1.92	71616700	1272	61.84	56900	56900	56100	74400	40200	57300	56302.44	0.54	0	4	57966	57632	56966	56632	55966	57800	56800	53	17100	5000	41250	100	1	1056000	593	16.86	0.46	12	0.12	3333.00	123239.00	87400	20230616	-35.70	54800	20240325	2.55	64000	-12.19	20240102	54800	2.55	20240325	87400	-35.70	20230616	54800	2.55	20240325	2.09	N	011390	5000	52 억		5750	N	N	3	N	00	N
149	20240403	130232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56200	-1100	5	-1.92	48964200	869	42.25	56900	56900	56100	74400	40200	57300	56345.45	0.54	0	-14	57966	57632	56966	56632	55966	57800	56800	53	17100	5000	41250	100	1	1056000	593	16.86	0.46	12	0.08	3333.00	123239.00	87400	20230616	-35.70	54800	20240325	2.55	64000	-12.19	20240102	54800	2.55	20240325	87400	-35.70	20230616	54800	2.55	20240325	2.09	N	011390	5000	52 억		5750	N	N	3	N	00	N
150	20240403	120234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56600	-700	5	-1.22	42830200	760	36.95	56900	56900	56100	74400	40200	57300	56355.53	0.54	0	-13	57966	57632	56966	56632	55966	57800	56800	53	17100	5000	41250	100	1	1056000	598	16.98	0.46	12	0.07	3333.00	123239.00	87400	20230616	-35.24	54800	20240325	3.28	64000	-11.56	20240102	54800	3.28	20240325	87400	-35.24	20230616	54800	3.28	20240325	2.09	N	011390	5000	52 억		5750	N	N	3	N	00	N
151	20240403	110233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56600	-700	5	-1.22	16604800	294	14.29	56900	56900	56300	74400	40200	57300	56478.91	0.54	0	-22	57966	57632	56966	56632	55966	57800	56800	53	17100	5000	41250	100	1	1056000	598	16.98	0.46	12	0.03	3333.00	123239.00	87400	20230616	-35.24	54800	20240325	3.28	64000	-11.56	20240102	54800	3.28	20240325	87400	-35.24	20230616	54800	3.28	20240325	2.09	N	011390	5000	52 억		5750	N	N	3	N	00	N
152	20240403	100233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56500	-800	5	-1.40	6170400	109	5.30	56900	56900	56500	74400	40200	57300	56609.17	0.54	0	-4	57966	57632	56966	56632	55966	57800	56800	53	17100	5000	41250	100	1	1056000	597	16.95	0.46	12	0.01	3333.00	123239.00	87400	20230616	-35.35	54800	20240325	3.10	64000	-11.72	20240102	54800	3.10	20240325	87400	-35.35	20230616	54800	3.10	20240325	2.09	N	011390	5000	52 억		5750	N	N	3	N	00	N
153	20240403	090233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57300	0	3	0.00	0	0	0.00	0	0	0	74400	40200	57300	0.00	0.54	0	0	57966	57632	56966	56632	55966	57800	56800	53	17100	5000	41250	100	1	1056000	605	17.19	0.46	12	0.00	3333.00	123239.00	87400	20230616	-34.44	54800	20240325	4.56	64000	-10.47	20240102	54800	4.56	20240325	87400	-34.44	20230616	54800	4.56	20240325	2.09	N	011390	5000	52 억		5750	N	N	3	N	00	N
154	20240402	160228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57300	0	3	0.00	116000300	2047	75.23	57100	57300	56300	74400	40200	57300	56668.44	0.54	0	14	58033	57666	56933	56566	55833	57850	56750	53	17100	5000	41250	100	1	1056000	605	17.19	0.46	12	0.19	3333.00	123239.00	87400	20230616	-34.44	54800	20240325	4.56	64000	-10.47	20240102	54800	4.56	20240325	87400	-34.44	20230616	54800	4.56	20240325	2.08	N	011390	5000	52 억		5737	N	N	3	N	00	N
155	20240402	150233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56600	-700	5	-1.22	108786500	1921	70.60	57100	57300	56300	74400	40200	57300	56630.14	0.54	0	56	58033	57666	56933	56566	55833	57850	56750	53	17100	5000	41250	100	1	1056000	598	16.98	0.46	12	0.18	3333.00	123239.00	87400	20230616	-35.24	54800	20240325	3.28	64000	-11.56	20240102	54800	3.28	20240325	87400	-35.24	20230616	54800	3.28	20240325	2.08	N	011390	5000	52 억		5737	N	N	0	N	00	N
156	20240402	140234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56600	-700	5	-1.22	93504000	1651	60.68	57100	57300	56300	74400	40200	57300	56634.77	0.54	0	53	58033	57666	56933	56566	55833	57850	56750	53	17100	5000	41250	100	1	1056000	598	16.98	0.46	12	0.16	3333.00	123239.00	87400	20230616	-35.24	54800	20240325	3.28	64000	-11.56	20240102	54800	3.28	20240325	87400	-35.24	20230616	54800	3.28	20240325	2.08	N	011390	5000	52 억		5737	N	N	0	N	00	N
157	20240402	130231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56700	-600	5	-1.05	82126700	1450	53.29	57100	57300	56300	74400	40200	57300	56639.10	0.54	0	52	58033	57666	56933	56566	55833	57850	56750	53	17100	5000	41250	100	1	1056000	599	17.01	0.46	12	0.14	3333.00	123239.00	87400	20230616	-35.13	54800	20240325	3.47	64000	-11.41	20240102	54800	3.47	20240325	87400	-35.13	20230616	54800	3.47	20240325	2.08	N	011390	5000	52 억		5737	N	N	0	N	00	N
158	20240402	120230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56900	-400	5	-0.70	73169300	1292	47.48	57100	57300	56300	74400	40200	57300	56632.59	0.54	0	50	58033	57666	56933	56566	55833	57850	56750	53	17100	5000	41250	100	1	1056000	601	17.07	0.46	12	0.12	3333.00	123239.00	87400	20230616	-34.90	54800	20240325	3.83	64000	-11.09	20240102	54800	3.83	20240325	87400	-34.90	20230616	54800	3.83	20240325	2.08	N	011390	5000	52 억		5737	N	N	0	N	00	N
159	20240402	110231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56900	-400	5	-0.70	47191100	833	30.61	57100	57300	56300	74400	40200	57300	56651.98	0.54	0	50	58033	57666	56933	56566	55833	57850	56750	53	17100	5000	41250	100	1	1056000	601	17.07	0.46	12	0.08	3333.00	123239.00	87400	20230616	-34.90	54800	20240325	3.83	64000	-11.09	20240102	54800	3.83	20240325	87400	-34.90	20230616	54800	3.83	20240325	2.08	N	011390	5000	52 억		5737	N	N	0	N	00	N
160	20240402	100231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56900	-400	5	-0.70	37265200	658	24.18	57100	57300	56300	74400	40200	57300	56634.04	0.54	0	49	58033	57666	56933	56566	55833	57850	56750	53	17100	5000	41250	100	1	1056000	601	17.07	0.46	12	0.06	3333.00	123239.00	87400	20230616	-34.90	54800	20240325	3.83	64000	-11.09	20240102	54800	3.83	20240325	87400	-34.90	20230616	54800	3.83	20240325	2.08	N	011390	5000	52 억		5737	N	N	0	N	00	N
161	20240402	090229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57100	-200	5	-0.35	399700	7	0.26	57100	57100	57100	74400	40200	57300	57100.00	0.54	0	0	58033	57666	56933	56566	55833	57850	56750	53	17100	5000	41250	100	1	1056000	603	17.13	0.46	12	0.00	3333.00	123239.00	87400	20230616	-34.67	54800	20240325	4.20	64000	-10.78	20240102	54800	4.20	20240325	87400	-34.67	20230616	54800	4.20	20240325	2.08	N	011390	5000	52 억		5737	N	N	0	N	00	N
162	20240401	160229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57300	700	2	1.24	154738200	2721	306.07	56300	57300	56200	73500	39700	56600	56868.14	0.52	0	238	57533	57066	56733	56266	55933	56900	56100	53	16900	5000	40750	100	1	1056000	605	17.19	0.46	12	0.26	3333.00	123239.00	87400	20230616	-34.44	54800	20240325	4.56	64000	-10.47	20240102	54800	4.56	20240325	87400	-34.44	20230616	54800	4.56	20240325	2.09	N	011390	5000	52 억		5500	N	N	0	N	00	N
163	20240401	150230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57000	400	2	0.71	149423400	2628	295.61	56300	57300	56200	73500	39700	56600	56858.22	0.52	0	238	57533	57066	56733	56266	55933	56900	56100	53	16900	5000	40750	100	1	1056000	602	17.10	0.46	12	0.25	3333.00	123239.00	87400	20230616	-34.78	54800	20240325	4.01	64000	-10.94	20240102	54800	4.01	20240325	87400	-34.78	20230616	54800	4.01	20240325	2.09	N	011390	5000	52 억		5500	N	N	0	N	00	N
164	20240401	140229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57100	500	2	0.88	129772000	2283	256.81	56300	57300	56200	73500	39700	56600	56842.75	0.52	0	157	57533	57066	56733	56266	55933	56900	56100	53	16900	5000	40750	100	1	1056000	603	17.13	0.46	12	0.22	3333.00	123239.00	87400	20230616	-34.67	54800	20240325	4.20	64000	-10.78	20240102	54800	4.20	20240325	87400	-34.67	20230616	54800	4.20	20240325	2.09	N	011390	5000	52 억		5500	N	N	0	N	00	N
165	20240401	130230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57200	600	2	1.06	129200500	2273	255.68	56300	57300	56200	73500	39700	56600	56841.40	0.52	0	153	57533	57066	56733	56266	55933	56900	56100	53	16900	5000	40750	100	1	1056000	604	17.16	0.46	12	0.22	3333.00	123239.00	87400	20230616	-34.55	54800	20240325	4.38	64000	-10.62	20240102	54800	4.38	20240325	87400	-34.55	20230616	54800	4.38	20240325	2.09	N	011390	5000	52 억		5500	N	N	0	N	00	N
166	20240401	120231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57000	400	2	0.71	96818900	1706	191.90	56300	57300	56200	73500	39700	56600	56751.99	0.52	0	48	57533	57066	56733	56266	55933	56900	56100	53	16900	5000	40750	100	1	1056000	602	17.10	0.46	12	0.16	3333.00	123239.00	87400	20230616	-34.78	54800	20240325	4.01	64000	-10.94	20240102	54800	4.01	20240325	87400	-34.78	20230616	54800	4.01	20240325	2.09	N	011390	5000	52 억		5500	N	N	0	N	00	N
167	20240401	110231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56800	200	2	0.35	62612600	1105	124.30	56300	57300	56200	73500	39700	56600	56662.99	0.52	0	39	57533	57066	56733	56266	55933	56900	56100	53	16900	5000	40750	100	1	1056000	600	17.04	0.46	12	0.10	3333.00	123239.00	87400	20230616	-35.01	54800	20240325	3.65	64000	-11.25	20240102	54800	3.65	20240325	87400	-35.01	20230616	54800	3.65	20240325	2.09	N	011390	5000	52 억		5500	N	N	0	N	00	N
168	20240401	100228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57300	700	2	1.24	27302100	482	54.22	56300	57300	56200	73500	39700	56600	56643.36	0.52	0	39	57533	57066	56733	56266	55933	56900	56100	53	16900	5000	40750	100	1	1056000	605	17.19	0.46	12	0.05	3333.00	123239.00	87400	20230616	-34.44	54800	20240325	4.56	64000	-10.47	20240102	54800	4.56	20240325	87400	-34.44	20230616	54800	4.56	20240325	2.09	N	011390	5000	52 억		5500	N	N	0	N	00	N
169	20240401	090229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	56300	-300	5	-0.53	450400	8	0.90	56300	56300	56300	73500	39700	56600	56300.00	0.52	0	0	57533	57066	56733	56266	55933	56900	56100	53	16900	5000	40750	100	1	1056000	595	16.89	0.46	12	0.00	3333.00	123239.00	87400	20230616	-35.58	54800	20240325	2.74	64000	-12.03	20240102	54800	2.74	20240325	87400	-35.58	20230616	54800	2.74	20240325	2.09	N	011390	5000	52 억		5500	N	N	0	N	00	N