KissMeData/005750/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	160216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4180	-25	5	-0.59	99679805	23828	69.20	4195	4225	4165	5460	2945	4205	4183.31	1.00	0	-223	4291	4247	4181	4137	4071	4270	4160	167	1255	1000	3020	5	1	16672240	697	-14.98	0.45	12	0.14	-279.00	9208.00	4575	20230608	-8.63	3195	20230727	30.83	4225	0.00	20240429	3410	22.58	20240108	4575	-8.63	20230608	3195	30.83	20230727	0.45	N	005750	1000	166 억		167385	N	N	0	N	00	N
3	20240430	150215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4175	-30	5	-0.71	83711260	20008	58.10	4195	4225	4165	5460	2945	4205	4183.89	1.00	0	-14	4291	4247	4181	4137	4071	4270	4160	167	1255	1000	3020	5	1	16672240	696	-14.96	0.45	12	0.12	-279.00	9208.00	4575	20230608	-8.74	3195	20230727	30.67	4225	0.00	20240429	3410	22.43	20240108	4575	-8.74	20230608	3195	30.67	20230727	0.45	N	005750	1000	166 억		167385	N	N	0	N	00	N
4	20240430	140215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4185	-20	5	-0.48	79839650	19081	55.41	4195	4225	4165	5460	2945	4205	4184.25	1.00	0	-4	4291	4247	4181	4137	4071	4270	4160	167	1255	1000	3020	5	1	16672240	698	-15.00	0.45	12	0.11	-279.00	9208.00	4575	20230608	-8.52	3195	20230727	30.99	4225	0.00	20240429	3410	22.73	20240108	4575	-8.52	20230608	3195	30.99	20230727	0.45	N	005750	1000	166 억		167385	N	N	0	N	00	N
5	20240430	130215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4170	-35	5	-0.83	70159620	16762	48.68	4195	4225	4170	5460	2945	4205	4185.64	1.00	0	-18	4291	4247	4181	4137	4071	4270	4160	167	1255	1000	3020	5	1	16672240	695	-14.95	0.45	12	0.10	-279.00	9208.00	4575	20230608	-8.85	3195	20230727	30.52	4225	0.00	20240429	3410	22.29	20240108	4575	-8.85	20230608	3195	30.52	20230727	0.45	N	005750	1000	166 억		167385	N	N	0	N	00	N
6	20240430	120215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4175	-30	5	-0.71	53574320	12789	37.14	4195	4225	4170	5460	2945	4205	4189.09	1.00	0	-16	4291	4247	4181	4137	4071	4270	4160	167	1255	1000	3020	5	1	16672240	696	-14.96	0.45	12	0.08	-279.00	9208.00	4575	20230608	-8.74	3195	20230727	30.67	4225	0.00	20240429	3410	22.43	20240108	4575	-8.74	20230608	3195	30.67	20230727	0.45	N	005750	1000	166 억		167385	N	N	0	N	00	N
7	20240430	110214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4200	-5	5	-0.12	38932515	9289	26.97	4195	4225	4170	5460	2945	4205	4191.25	1.00	0	51	4291	4247	4181	4137	4071	4270	4160	167	1255	1000	3020	5	1	16672240	700	-15.05	0.46	12	0.06	-279.00	9208.00	4575	20230608	-8.20	3195	20230727	31.46	4225	0.00	20240429	3410	23.17	20240108	4575	-8.20	20230608	3195	31.46	20230727	0.45	N	005750	1000	166 억		167385	N	N	0	N	00	N
8	20240430	100213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4185	-20	5	-0.48	13161055	3134	9.10	4195	4225	4180	5460	2945	4205	4199.44	1.00	0	61	4291	4247	4181	4137	4071	4270	4160	167	1255	1000	3020	5	1	16672240	698	-15.00	0.45	12	0.02	-279.00	9208.00	4575	20230608	-8.52	3195	20230727	30.99	4225	0.00	20240429	3410	22.73	20240108	4575	-8.52	20230608	3195	30.99	20230727	0.45	N	005750	1000	166 억		167385	N	N	0	N	00	N
9	20240430	090220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4205	0	3	0.00	8400	2	0.01	4195	4205	4195	5460	2945	4205	4200.00	1.00	0	-1	4291	4247	4181	4137	4071	4270	4160	167	1255	1000	3020	5	1	16672240	701	-15.07	0.46	12	0.00	-279.00	9208.00	4575	20230608	-8.09	3195	20230727	31.61	4225	-0.47	20240429	3410	23.31	20240108	4575	-8.09	20230608	3195	31.61	20230727	0.45	N	005750	1000	166 억		167385	N	N	0	N	00	N
10	20240429	160213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4205	40	2	0.96	143725560	34436	88.52	4165	4225	4115	5410	2920	4165	4173.61	1.00	0	845	4275	4220	4135	4080	3995	4247	4107	167	1245	1000	2990	5	1	16672240	701	-15.07	0.46	12	0.21	-279.00	9208.00	4575	20230608	-8.09	3195	20230727	31.61	4225	-0.47	20240429	3410	23.31	20240108	4575	-8.09	20230608	3195	31.61	20230727	0.45	N	005750	1000	166 억		166007	N	N	5	N	00	N
11	20240429	150214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4195	30	2	0.72	140393375	33644	86.48	4165	4225	4115	5410	2920	4165	4172.91	1.00	0	837	4275	4220	4135	4080	3995	4247	4107	167	1245	1000	2990	5	1	16672240	699	-15.04	0.46	12	0.20	-279.00	9208.00	4575	20230608	-8.31	3195	20230727	31.30	4225	-0.71	20240429	3410	23.02	20240108	4575	-8.31	20230608	3195	31.30	20230727	0.45	N	005750	1000	166 억		166007	N	N	5	N	00	N
12	20240429	140213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4175	10	2	0.24	129494830	31056	79.83	4165	4210	4115	5410	2920	4165	4169.72	1.00	0	579	4275	4220	4135	4080	3995	4247	4107	167	1245	1000	2990	5	1	16672240	696	-14.96	0.45	12	0.19	-279.00	9208.00	4575	20230608	-8.74	3195	20230727	30.67	4210	-0.83	20240429	3410	22.43	20240108	4575	-8.74	20230608	3195	30.67	20230727	0.45	N	005750	1000	166 억		166007	N	N	5	N	00	N
13	20240429	130215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4185	20	2	0.48	73221530	17603	45.25	4165	4200	4115	5410	2920	4165	4159.61	1.00	0	293	4275	4220	4135	4080	3995	4247	4107	167	1245	1000	2990	5	1	16672240	698	-15.00	0.45	12	0.11	-279.00	9208.00	4575	20230608	-8.52	3195	20230727	30.99	4200	-0.36	20240429	3410	22.73	20240108	4575	-8.52	20230608	3195	30.99	20230727	0.45	N	005750	1000	166 억		166007	N	N	5	N	00	N
14	20240429	120214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4165	0	3	0.00	66656125	16037	41.22	4165	4200	4115	5410	2920	4165	4156.40	1.00	0	301	4275	4220	4135	4080	3995	4247	4107	167	1245	1000	2990	5	1	16672240	694	-14.93	0.45	12	0.10	-279.00	9208.00	4575	20230608	-8.96	3195	20230727	30.36	4200	-0.83	20240429	3410	22.14	20240108	4575	-8.96	20230608	3195	30.36	20230727	0.45	N	005750	1000	166 억		166007	N	N	5	N	00	N
15	20240429	110214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4165	0	3	0.00	53057520	12769	32.82	4165	4200	4115	5410	2920	4165	4155.18	1.00	0	61	4275	4220	4135	4080	3995	4247	4107	167	1245	1000	2990	5	1	16672240	694	-14.93	0.45	12	0.08	-279.00	9208.00	4575	20230608	-8.96	3195	20230727	30.36	4200	-0.83	20240429	3410	22.14	20240108	4575	-8.96	20230608	3195	30.36	20230727	0.45	N	005750	1000	166 억		166007	N	N	5	N	00	N
16	20240429	100214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4120	-45	5	-1.08	9750980	2363	6.07	4165	4165	4115	5410	2920	4165	4126.53	1.00	0	154	4275	4220	4135	4080	3995	4247	4107	167	1245	1000	2990	5	1	16672240	687	-14.77	0.45	12	0.01	-279.00	9208.00	4575	20230608	-9.95	3195	20230727	28.95	4190	-1.67	20240426	3410	20.82	20240108	4575	-9.95	20230608	3195	28.95	20230727	0.45	N	005750	1000	166 억		166007	N	N	5	N	00	N
17	20240429	090215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4160	-5	5	-0.12	289505	70	0.18	4165	4165	4135	5410	2920	4165	4135.79	1.00	0	68	4275	4220	4135	4080	3995	4247	4107	167	1245	1000	2990	5	1	16672240	694	-14.91	0.45	12	0.00	-279.00	9208.00	4575	20230608	-9.07	3195	20230727	30.20	4190	-0.72	20240426	3410	21.99	20240108	4575	-9.07	20230608	3195	30.20	20230727	0.45	N	005750	1000	166 억		166007	N	N	5	N	00	N
18	20240426	160214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4165	55	2	1.34	157667020	38271	78.02	4110	4190	4050	5340	2880	4110	4119.74	0.99	0	1009	4216	4162	4076	4022	3936	4190	4050	167	1230	1000	2950	5	1	16672240	694	-14.93	0.45	12	0.23	-279.00	9208.00	4575	20230608	-8.96	3195	20230727	30.36	4190	-0.60	20240426	3410	22.14	20240108	4575	-8.96	20230608	3195	30.36	20230727	0.47	N	005750	1000	166 억		165120	N	N	5	N	00	N
19	20240426	150214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4170	60	2	1.46	118189305	28804	58.72	4110	4170	4050	5340	2880	4110	4103.23	0.99	0	517	4216	4162	4076	4022	3936	4190	4050	167	1230	1000	2950	5	1	16672240	695	-14.95	0.45	12	0.17	-279.00	9208.00	4575	20230608	-8.85	3195	20230727	30.52	4170	0.00	20240426	3410	22.29	20240108	4575	-8.85	20230608	3195	30.52	20230727	0.47	N	005750	1000	166 억		165120	N	N	0	N	00	N
20	20240426	140213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4125	15	2	0.36	94798990	23165	47.23	4110	4145	4050	5340	2880	4110	4092.34	0.99	0	465	4216	4162	4076	4022	3936	4190	4050	167	1230	1000	2950	5	1	16672240	688	-14.78	0.45	12	0.14	-279.00	9208.00	4575	20230608	-9.84	3195	20230727	29.11	4145	-0.48	20240426	3410	20.97	20240108	4575	-9.84	20230608	3195	29.11	20230727	0.47	N	005750	1000	166 억		165120	N	N	0	N	00	N
21	20240426	130213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4135	25	2	0.61	81516770	19947	40.67	4110	4145	4050	5340	2880	4110	4086.67	0.99	0	387	4216	4162	4076	4022	3936	4190	4050	167	1230	1000	2950	5	1	16672240	689	-14.82	0.45	12	0.12	-279.00	9208.00	4575	20230608	-9.62	3195	20230727	29.42	4145	-0.24	20240426	3410	21.26	20240108	4575	-9.62	20230608	3195	29.42	20230727	0.47	N	005750	1000	166 억		165120	N	N	0	N	00	N
22	20240426	120213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4115	5	2	0.12	69876435	17128	34.92	4110	4145	4050	5340	2880	4110	4079.66	0.99	0	281	4216	4162	4076	4022	3936	4190	4050	167	1230	1000	2950	5	1	16672240	686	-14.75	0.45	12	0.10	-279.00	9208.00	4575	20230608	-10.05	3195	20230727	28.79	4145	-0.72	20240426	3410	20.67	20240108	4575	-10.05	20230608	3195	28.79	20230727	0.47	N	005750	1000	166 억		165120	N	N	0	N	00	N
23	20240426	110214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4130	20	2	0.49	64603040	15849	32.31	4110	4145	4050	5340	2880	4110	4076.16	0.99	0	281	4216	4162	4076	4022	3936	4190	4050	167	1230	1000	2950	5	1	16672240	689	-14.80	0.45	12	0.10	-279.00	9208.00	4575	20230608	-9.73	3195	20230727	29.26	4145	-0.36	20240426	3410	21.11	20240108	4575	-9.73	20230608	3195	29.26	20230727	0.47	N	005750	1000	166 억		165120	N	N	0	N	00	N
24	20240426	100214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4100	-10	5	-0.24	52558750	12914	26.33	4110	4110	4050	5340	2880	4110	4069.90	0.99	0	213	4216	4162	4076	4022	3936	4190	4050	167	1230	1000	2950	5	1	16672240	684	-14.70	0.45	12	0.08	-279.00	9208.00	4575	20230608	-10.38	3195	20230727	28.33	4130	-0.73	20240425	3410	20.23	20240108	4575	-10.38	20230608	3195	28.33	20230727	0.47	N	005750	1000	166 억		165120	N	N	0	N	00	N
25	20240426	090215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4110	0	3	0.00	3744210	911	1.86	4110	4110	4110	5340	2880	4110	4110.00	0.99	0	-136	4216	4162	4076	4022	3936	4190	4050	167	1230	1000	2950	5	1	16672240	685	-14.73	0.45	12	0.01	-279.00	9208.00	4575	20230608	-10.16	3195	20230727	28.64	4130	-0.48	20240425	3410	20.53	20240108	4575	-10.16	20230608	3195	28.64	20230727	0.47	N	005750	1000	166 억		165120	N	N	0	N	00	N
26	20240425	160213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4110	80	2	1.99	200347905	49050	211.71	4030	4130	3990	5230	2825	4030	4084.56	0.99	0	7685	4070	4050	4010	3990	3950	4060	4000	167	1200	1000	2900	5	1	16672240	685	-14.73	0.45	12	0.29	-279.00	9208.00	4575	20230608	-10.16	3195	20230727	28.64	4130	-0.48	20240425	3410	20.53	20240108	4575	-10.16	20230608	3195	28.64	20230727	0.47	N	005750	1000	166 억		164709	N	N	0	N	00	N
27	20240425	150214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4115	85	2	2.11	165714945	40593	175.20	4030	4130	3990	5230	2825	4030	4082.35	0.99	0	7424	4070	4050	4010	3990	3950	4060	4000	167	1200	1000	2900	5	1	16672240	686	-14.75	0.45	12	0.24	-279.00	9208.00	4575	20230608	-10.05	3195	20230727	28.79	4130	-0.36	20240425	3410	20.67	20240108	4575	-10.05	20230608	3195	28.79	20230727	0.47	N	005750	1000	166 억		164709	N	N	0	N	00	N
28	20240425	140213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4125	95	2	2.36	142575255	34969	150.93	4030	4130	3990	5230	2825	4030	4077.19	0.99	0	6019	4070	4050	4010	3990	3950	4060	4000	167	1200	1000	2900	5	1	16672240	688	-14.78	0.45	12	0.21	-279.00	9208.00	4575	20230608	-9.84	3195	20230727	29.11	4130	-0.12	20240425	3410	20.97	20240108	4575	-9.84	20230608	3195	29.11	20230727	0.47	N	005750	1000	166 억		164709	N	N	0	N	00	N
29	20240425	130214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4110	80	2	1.99	117623730	28905	124.76	4030	4130	3990	5230	2825	4030	4069.32	0.99	0	4892	4070	4050	4010	3990	3950	4060	4000	167	1200	1000	2900	5	1	16672240	685	-14.73	0.45	12	0.17	-279.00	9208.00	4575	20230608	-10.16	3195	20230727	28.64	4130	-0.48	20240425	3410	20.53	20240108	4575	-10.16	20230608	3195	28.64	20230727	0.47	N	005750	1000	166 억		164709	N	N	0	N	00	N
30	20240425	120212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4110	80	2	1.99	106186775	26113	112.71	4030	4130	3990	5230	2825	4030	4066.43	0.99	0	3866	4070	4050	4010	3990	3950	4060	4000	167	1200	1000	2900	5	1	16672240	685	-14.73	0.45	12	0.16	-279.00	9208.00	4575	20230608	-10.16	3195	20230727	28.64	4130	-0.48	20240425	3410	20.53	20240108	4575	-10.16	20230608	3195	28.64	20230727	0.47	N	005750	1000	166 억		164709	N	N	0	N	00	N
31	20240425	110212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4075	45	2	1.12	88601205	21824	94.19	4030	4130	3990	5230	2825	4030	4059.81	0.99	0	2965	4070	4050	4010	3990	3950	4060	4000	167	1200	1000	2900	5	1	16672240	679	-14.61	0.44	12	0.13	-279.00	9208.00	4575	20230608	-10.93	3195	20230727	27.54	4130	-1.33	20240425	3410	19.50	20240108	4575	-10.93	20230608	3195	27.54	20230727	0.47	N	005750	1000	166 억		164709	N	N	0	N	00	N
32	20240425	100213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4025	-5	5	-0.12	23162535	5773	24.92	4030	4030	3990	5230	2825	4030	4012.22	0.99	0	1709	4070	4050	4010	3990	3950	4060	4000	167	1200	1000	2900	5	1	16672240	671	-14.43	0.44	12	0.03	-279.00	9208.00	4575	20230608	-12.02	3195	20230727	25.98	4030	0.00	20240424	3410	18.04	20240108	4575	-12.02	20230608	3195	25.98	20230727	0.47	N	005750	1000	166 억		164709	N	N	0	N	00	N
33	20240425	090214	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4005	-25	5	-0.62	1400060	348	1.50	4030	4030	4005	5230	2825	4030	4023.16	0.99	0	63	4070	4050	4010	3990	3950	4060	4000	167	1200	1000	2900	5	1	16672240	668	-14.35	0.43	12	0.00	-279.00	9208.00	4575	20230608	-12.46	3195	20230727	25.35	4030	0.00	20240424	3410	17.45	20240108	4575	-12.46	20230608	3195	25.35	20230727	0.47	N	005750	1000	166 억		164709	N	N	0	N	00	N
34	20240424	160212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4030	25	2	0.62	92616305	23159	79.68	4000	4030	3970	5200	2805	4005	3999.15	0.99	0	1096	4068	4036	3973	3941	3878	4052	3957	167	1195	1000	2880	5	1	16672240	672	-14.44	0.44	12	0.14	-279.00	9208.00	4575	20230608	-11.91	3195	20230727	26.13	4030	0.00	20240424	3410	18.18	20240108	4575	-11.91	20230608	3195	26.13	20230727	0.49	N	005750	1000	166 억		164525	N	N	0	N	00	N
35	20240424	150212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4015	10	2	0.25	72215815	18082	62.21	4000	4030	3970	5200	2805	4005	3993.80	0.99	0	930	4068	4036	3973	3941	3878	4052	3957	167	1195	1000	2880	5	1	16672240	669	-14.39	0.44	12	0.11	-279.00	9208.00	4575	20230608	-12.24	3195	20230727	25.67	4030	-0.37	20240424	3410	17.74	20240108	4575	-12.24	20230608	3195	25.67	20230727	0.49	N	005750	1000	166 억		164525	N	N	0	N	00	N
36	20240424	140212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4000	-5	5	-0.12	41048365	10309	35.47	4000	4030	3970	5200	2805	4005	3981.80	0.99	0	177	4068	4036	3973	3941	3878	4052	3957	167	1195	1000	2880	5	1	16672240	667	-14.34	0.43	12	0.06	-279.00	9208.00	4575	20230608	-12.57	3195	20230727	25.20	4030	-0.74	20240424	3410	17.30	20240108	4575	-12.57	20230608	3195	25.20	20230727	0.49	N	005750	1000	166 억		164525	N	N	0	N	00	N
37	20240424	130216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3970	-35	5	-0.87	38078685	9564	32.90	4000	4030	3970	5200	2805	4005	3981.46	0.99	0	391	4068	4036	3973	3941	3878	4052	3957	167	1195	1000	2880	5	1	16672240	662	-14.23	0.43	12	0.06	-279.00	9208.00	4575	20230608	-13.22	3195	20230727	24.26	4030	-1.49	20240424	3410	16.42	20240108	4575	-13.22	20230608	3195	24.26	20230727	0.49	N	005750	1000	166 억		164525	N	N	0	N	00	N
38	20240424	120213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3995	-10	5	-0.25	18160260	4550	15.65	4000	4030	3975	5200	2805	4005	3991.27	0.99	0	68	4068	4036	3973	3941	3878	4052	3957	167	1195	1000	2880	5	1	16672240	666	-14.32	0.43	12	0.03	-279.00	9208.00	4575	20230608	-12.68	3195	20230727	25.04	4030	-0.87	20240424	3410	17.16	20240108	4575	-12.68	20230608	3195	25.04	20230727	0.49	N	005750	1000	166 억		164525	N	N	0	N	00	N
39	20240424	110213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4000	-5	5	-0.12	16046310	4020	13.83	4000	4030	3975	5200	2805	4005	3991.62	0.99	0	73	4068	4036	3973	3941	3878	4052	3957	167	1195	1000	2880	5	1	16672240	667	-14.34	0.43	12	0.02	-279.00	9208.00	4575	20230608	-12.57	3195	20230727	25.20	4030	-0.74	20240424	3410	17.30	20240108	4575	-12.57	20230608	3195	25.20	20230727	0.49	N	005750	1000	166 억		164525	N	N	0	N	00	N
40	20240424	100212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3985	-20	5	-0.50	8189685	2049	7.05	4000	4030	3980	5200	2805	4005	3996.92	0.99	0	23	4068	4036	3973	3941	3878	4052	3957	167	1195	1000	2880	5	1	16672240	664	-14.28	0.43	12	0.01	-279.00	9208.00	4575	20230608	-12.90	3195	20230727	24.73	4030	-1.12	20240424	3410	16.86	20240108	4575	-12.90	20230608	3195	24.73	20230727	0.49	N	005750	1000	166 억		164525	N	N	0	N	00	N
41	20240424	090213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4010	5	2	0.12	292060	73	0.25	4000	4010	4000	5200	2805	4005	4000.82	0.99	0	-7	4068	4036	3973	3941	3878	4052	3957	167	1195	1000	2880	5	1	16672240	669	-14.37	0.44	12	0.00	-279.00	9208.00	4575	20230608	-12.35	3195	20230727	25.51	4010	0.00	20240424	3410	17.60	20240108	4575	-12.35	20230608	3195	25.51	20230727	0.49	N	005750	1000	166 억		164525	N	N	0	N	00	N
42	20240423	160203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4005	25	2	0.63	115593930	29061	101.90	3980	4005	3910	5170	2790	3980	3977.63	0.98	0	1545	4123	4051	3928	3856	3733	4087	3892	167	1190	1000	2860	5	1	16672240	668	-14.35	0.43	12	0.17	-279.00	9208.00	4575	20230608	-12.46	3195	20230727	25.35	4005	0.00	20240423	3410	17.45	20240108	4575	-12.46	20230608	3195	25.35	20230727	0.51	N	005750	1000	166 억		164175	N	N	0	N	00	N
43	20240423	150211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	4000	20	2	0.50	93156940	23450	82.23	3980	4005	3910	5170	2790	3980	3972.58	0.98	0	1102	4123	4051	3928	3856	3733	4087	3892	167	1190	1000	2860	5	1	16672240	667	-14.34	0.43	12	0.14	-279.00	9208.00	4575	20230608	-12.57	3195	20230727	25.20	4005	-0.12	20240423	3410	17.30	20240108	4575	-12.57	20230608	3195	25.20	20230727	0.51	N	005750	1000	166 억		164175	N	N	0	N	00	N
44	20240423	140212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3980	0	3	0.00	69801240	17590	61.68	3980	4005	3910	5170	2790	3980	3968.23	0.98	0	563	4123	4051	3928	3856	3733	4087	3892	167	1190	1000	2860	5	1	16672240	664	-14.27	0.43	12	0.11	-279.00	9208.00	4575	20230608	-13.01	3195	20230727	24.57	4005	-0.62	20240423	3410	16.72	20240108	4575	-13.01	20230608	3195	24.57	20230727	0.51	N	005750	1000	166 억		164175	N	N	0	N	00	N
45	20240423	130211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3985	5	2	0.13	67756030	17075	59.87	3980	4005	3910	5170	2790	3980	3968.14	0.98	0	553	4123	4051	3928	3856	3733	4087	3892	167	1190	1000	2860	5	1	16672240	664	-14.28	0.43	12	0.10	-279.00	9208.00	4575	20230608	-12.90	3195	20230727	24.73	4005	-0.50	20240423	3410	16.86	20240108	4575	-12.90	20230608	3195	24.73	20230727	0.51	N	005750	1000	166 억		164175	N	N	0	N	00	N
46	20240423	120212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3975	-5	5	-0.13	66530160	16766	58.79	3980	4005	3910	5170	2790	3980	3968.16	0.98	0	555	4123	4051	3928	3856	3733	4087	3892	167	1190	1000	2860	5	1	16672240	663	-14.25	0.43	12	0.10	-279.00	9208.00	4575	20230608	-13.11	3195	20230727	24.41	4005	-0.75	20240423	3410	16.57	20240108	4575	-13.11	20230608	3195	24.41	20230727	0.51	N	005750	1000	166 억		164175	N	N	0	N	00	N
47	20240423	110211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3990	10	2	0.25	54749460	13808	48.42	3980	4005	3910	5170	2790	3980	3965.05	0.98	0	460	4123	4051	3928	3856	3733	4087	3892	167	1190	1000	2860	5	1	16672240	665	-14.30	0.43	12	0.08	-279.00	9208.00	4575	20230608	-12.79	3195	20230727	24.88	4005	-0.37	20240423	3410	17.01	20240108	4575	-12.79	20230608	3195	24.88	20230727	0.51	N	005750	1000	166 억		164175	N	N	0	N	00	N
48	20240423	100213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3995	15	2	0.38	36370100	9207	32.28	3980	4000	3910	5170	2790	3980	3950.27	0.98	0	648	4123	4051	3928	3856	3733	4087	3892	167	1190	1000	2860	5	1	16672240	666	-14.32	0.43	12	0.06	-279.00	9208.00	4575	20230608	-12.68	3195	20230727	25.04	4000	0.00	20240422	3410	17.16	20240108	4575	-12.68	20230608	3195	25.04	20230727	0.51	N	005750	1000	166 억		164175	N	N	0	N	00	N
49	20240423	090212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3965	-15	5	-0.38	5280630	1328	4.66	3980	4000	3965	5170	2790	3980	3976.38	0.98	0	34	4123	4051	3928	3856	3733	4087	3892	167	1190	1000	2860	5	1	16672240	661	-14.21	0.43	12	0.01	-279.00	9208.00	4575	20230608	-13.33	3195	20230727	24.10	4000	0.00	20240422	3410	16.28	20240108	4575	-13.33	20230608	3195	24.10	20230727	0.51	N	005750	1000	166 억		164175	N	N	0	N	00	N
50	20240422	160211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3980	55	2	1.40	111174745	28109	138.84	3900	4000	3805	5100	2750	3925	3955.13	0.98	0	678	3968	3946	3908	3886	3848	3957	3897	167	1175	1000	2820	5	1	16672240	664	-14.27	0.43	12	0.17	-279.00	9208.00	4575	20230608	-13.01	3195	20230727	24.57	4000	-0.50	20240422	3410	16.72	20240108	4575	-13.01	20230608	3195	24.57	20230727	0.53	N	005750	1000	166 억		164136	N	N	47	N	00	N
51	20240422	150211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3980	55	2	1.40	103739550	26241	129.61	3900	4000	3805	5100	2750	3925	3953.34	0.98	0	172	3968	3946	3908	3886	3848	3957	3897	167	1175	1000	2820	5	1	16672240	664	-14.27	0.43	12	0.16	-279.00	9208.00	4575	20230608	-13.01	3195	20230727	24.57	4000	-0.50	20240422	3410	16.72	20240108	4575	-13.01	20230608	3195	24.57	20230727	0.53	N	005750	1000	166 억		164136	N	N	47	N	00	N
52	20240422	140211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3970	45	2	1.15	94902885	24018	118.63	3900	4000	3805	5100	2750	3925	3951.32	0.98	0	182	3968	3946	3908	3886	3848	3957	3897	167	1175	1000	2820	5	1	16672240	662	-14.23	0.43	12	0.14	-279.00	9208.00	4575	20230608	-13.22	3195	20230727	24.26	4000	-0.75	20240422	3410	16.42	20240108	4575	-13.22	20230608	3195	24.26	20230727	0.53	N	005750	1000	166 억		164136	N	N	47	N	00	N
53	20240422	130210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3970	45	2	1.15	89839825	22744	112.34	3900	4000	3805	5100	2750	3925	3950.05	0.98	0	171	3968	3946	3908	3886	3848	3957	3897	167	1175	1000	2820	5	1	16672240	662	-14.23	0.43	12	0.14	-279.00	9208.00	4575	20230608	-13.22	3195	20230727	24.26	4000	-0.75	20240422	3410	16.42	20240108	4575	-13.22	20230608	3195	24.26	20230727	0.53	N	005750	1000	166 억		164136	N	N	47	N	00	N
54	20240422	120210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3965	40	2	1.02	47051390	11979	59.17	3900	3965	3805	5100	2750	3925	3927.82	0.98	0	-236	3968	3946	3908	3886	3848	3957	3897	167	1175	1000	2820	5	1	16672240	661	-14.21	0.43	12	0.07	-279.00	9208.00	4575	20230608	-13.33	3195	20230727	24.10	3980	-0.38	20240220	3410	16.28	20240108	4575	-13.33	20230608	3195	24.10	20230727	0.53	N	005750	1000	166 억		164136	N	N	47	N	00	N
55	20240422	110211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3925	0	3	0.00	14777540	3789	18.71	3900	3945	3805	5100	2750	3925	3900.12	0.98	0	-158	3968	3946	3908	3886	3848	3957	3897	167	1175	1000	2820	5	1	16672240	654	-14.07	0.43	12	0.02	-279.00	9208.00	4575	20230608	-14.21	3195	20230727	22.85	3980	-1.38	20240220	3410	15.10	20240108	4575	-14.21	20230608	3195	22.85	20230727	0.53	N	005750	1000	166 억		164136	N	N	47	N	00	N
56	20240422	100211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3935	10	2	0.25	12987185	3333	16.46	3900	3945	3805	5100	2750	3925	3896.55	0.98	0	-158	3968	3946	3908	3886	3848	3957	3897	167	1175	1000	2820	5	1	16672240	656	-14.10	0.43	12	0.02	-279.00	9208.00	4575	20230608	-13.99	3195	20230727	23.16	3980	-1.13	20240220	3410	15.40	20240108	4575	-13.99	20230608	3195	23.16	20230727	0.53	N	005750	1000	166 억		164136	N	N	47	N	00	N
57	20240422	090211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3910	-15	5	-0.38	7698810	1987	9.81	3900	3910	3805	5100	2750	3925	3874.59	0.98	0	-141	3968	3946	3908	3886	3848	3957	3897	167	1175	1000	2820	5	1	16672240	652	-14.01	0.42	12	0.01	-279.00	9208.00	4575	20230608	-14.54	3195	20230727	22.38	3980	-1.76	20240220	3410	14.66	20240108	4575	-14.54	20230608	3195	22.38	20230727	0.53	N	005750	1000	166 억		164136	N	N	47	N	00	N
58	20240419	160206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3925	15	2	0.38	78289505	20099	83.55	3885	3930	3870	5080	2740	3910	3895.19	0.99	0	467	3990	3950	3875	3835	3760	3970	3855	167	1170	1000	2810	5	1	16672240	654	-14.07	0.43	12	0.12	-279.00	9208.00	4575	20230608	-14.21	3195	20230727	22.85	3980	-1.38	20240220	3410	15.10	20240108	4575	-14.21	20230608	3195	22.85	20230727	0.55	N	005750	1000	166 억		164398	N	N	47	N	00	N
59	20240419	150205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3920	10	2	0.26	75284040	19333	80.36	3885	3930	3870	5080	2740	3910	3894.07	0.99	0	350	3990	3950	3875	3835	3760	3970	3855	167	1170	1000	2810	5	1	16672240	654	-14.05	0.43	12	0.12	-279.00	9208.00	4575	20230608	-14.32	3195	20230727	22.69	3980	-1.51	20240220	3410	14.96	20240108	4575	-14.32	20230608	3195	22.69	20230727	0.55	N	005750	1000	166 억		164398	N	N	0	N	00	N
60	20240419	140204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3925	15	2	0.38	72439435	18607	77.35	3885	3930	3870	5080	2740	3910	3893.13	0.99	0	-74	3990	3950	3875	3835	3760	3970	3855	167	1170	1000	2810	5	1	16672240	654	-14.07	0.43	12	0.11	-279.00	9208.00	4575	20230608	-14.21	3195	20230727	22.85	3980	-1.38	20240220	3410	15.10	20240108	4575	-14.21	20230608	3195	22.85	20230727	0.55	N	005750	1000	166 억		164398	N	N	0	N	00	N
61	20240419	130206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3915	5	2	0.13	56096325	14435	60.00	3885	3930	3870	5080	2740	3910	3886.13	0.99	0	-84	3990	3950	3875	3835	3760	3970	3855	167	1170	1000	2810	5	1	16672240	653	-14.03	0.43	12	0.09	-279.00	9208.00	4575	20230608	-14.43	3195	20230727	22.54	3980	-1.63	20240220	3410	14.81	20240108	4575	-14.43	20230608	3195	22.54	20230727	0.55	N	005750	1000	166 억		164398	N	N	0	N	00	N
62	20240419	120205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3885	-25	5	-0.64	40326725	10380	43.15	3885	3930	3870	5080	2740	3910	3885.04	0.99	0	-106	3990	3950	3875	3835	3760	3970	3855	167	1170	1000	2810	5	1	16672240	648	-13.92	0.42	12	0.06	-279.00	9208.00	4575	20230608	-15.08	3195	20230727	21.60	3980	-2.39	20240220	3410	13.93	20240108	4575	-15.08	20230608	3195	21.60	20230727	0.55	N	005750	1000	166 억		164398	N	N	0	N	00	N
63	20240419	110205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3880	-30	5	-0.77	28212445	7256	30.16	3885	3930	3880	5080	2740	3910	3888.15	0.99	0	-42	3990	3950	3875	3835	3760	3970	3855	167	1170	1000	2810	5	1	16672240	647	-13.91	0.42	12	0.04	-279.00	9208.00	4575	20230608	-15.19	3195	20230727	21.44	3980	-2.51	20240220	3410	13.78	20240108	4575	-15.19	20230608	3195	21.44	20230727	0.55	N	005750	1000	166 억		164398	N	N	0	N	00	N
64	20240419	100206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3895	-15	5	-0.38	5958895	1528	6.35	3885	3930	3880	5080	2740	3910	3899.80	0.99	0	-2	3990	3950	3875	3835	3760	3970	3855	167	1170	1000	2810	5	1	16672240	649	-13.96	0.42	12	0.01	-279.00	9208.00	4575	20230608	-14.86	3195	20230727	21.91	3980	-2.14	20240220	3410	14.22	20240108	4575	-14.86	20230608	3195	21.91	20230727	0.55	N	005750	1000	166 억		164398	N	N	0	N	00	N
65	20240419	090204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3910	0	3	0.00	1310440	337	1.40	3885	3910	3885	5080	2740	3910	3888.55	0.99	0	0	3990	3950	3875	3835	3760	3970	3855	167	1170	1000	2810	5	1	16672240	652	-14.01	0.42	12	0.00	-279.00	9208.00	4575	20230608	-14.54	3195	20230727	22.38	3980	-1.76	20240220	3410	14.66	20240108	4575	-14.54	20230608	3195	22.38	20230727	0.55	N	005750	1000	166 억		164398	N	N	0	N	00	N
66	20240418	160204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3910	110	2	2.89	93052375	24046	136.31	3800	3915	3800	4940	2660	3800	3869.48	0.99	0	207	3960	3880	3810	3730	3660	3920	3770	167	1140	1000	2730	5	1	16672240	652	-14.01	0.42	12	0.14	-279.00	9208.00	4575	20230608	-14.54	3195	20230727	22.38	3980	-1.76	20240220	3410	14.66	20240108	4575	-14.54	20230608	3195	22.38	20230727	0.57	N	005750	1000	166 억		164246	N	N	0	N	00	N
67	20240418	150204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3910	110	2	2.89	83288280	21547	122.14	3800	3910	3800	4940	2660	3800	3865.42	0.99	0	205	3960	3880	3810	3730	3660	3920	3770	167	1140	1000	2730	5	1	16672240	652	-14.01	0.42	12	0.13	-279.00	9208.00	4575	20230608	-14.54	3195	20230727	22.38	3980	-1.76	20240220	3410	14.66	20240108	4575	-14.54	20230608	3195	22.38	20230727	0.57	N	005750	1000	166 억		164246	N	N	0	N	00	N
68	20240418	140205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3880	80	2	2.11	50839675	13227	74.98	3800	3880	3800	4940	2660	3800	3843.63	0.99	0	-259	3960	3880	3810	3730	3660	3920	3770	167	1140	1000	2730	5	1	16672240	647	-13.91	0.42	12	0.08	-279.00	9208.00	4575	20230608	-15.19	3195	20230727	21.44	3980	-2.51	20240220	3410	13.78	20240108	4575	-15.19	20230608	3195	21.44	20230727	0.57	N	005750	1000	166 억		164246	N	N	0	N	00	N
69	20240418	130205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3825	25	2	0.66	31741750	8284	46.96	3800	3870	3800	4940	2660	3800	3831.69	0.99	0	-256	3960	3880	3810	3730	3660	3920	3770	167	1140	1000	2730	5	1	16672240	638	-13.71	0.42	12	0.05	-279.00	9208.00	4575	20230608	-16.39	3195	20230727	19.72	3980	-3.89	20240220	3410	12.17	20240108	4575	-16.39	20230608	3195	19.72	20230727	0.57	N	005750	1000	166 억		164246	N	N	0	N	00	N
70	20240418	120205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3820	20	2	0.53	28127600	7340	41.61	3800	3870	3800	4940	2660	3800	3832.10	0.99	0	-230	3960	3880	3810	3730	3660	3920	3770	167	1140	1000	2730	5	1	16672240	637	-13.69	0.41	12	0.04	-279.00	9208.00	4575	20230608	-16.50	3195	20230727	19.56	3980	-4.02	20240220	3410	12.02	20240108	4575	-16.50	20230608	3195	19.56	20230727	0.57	N	005750	1000	166 억		164246	N	N	0	N	00	N
71	20240418	110205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3820	20	2	0.53	7347085	1924	10.91	3800	3860	3800	4940	2660	3800	3818.65	0.99	0	0	3960	3880	3810	3730	3660	3920	3770	167	1140	1000	2730	5	1	16672240	637	-13.69	0.41	12	0.01	-279.00	9208.00	4575	20230608	-16.50	3195	20230727	19.56	3980	-4.02	20240220	3410	12.02	20240108	4575	-16.50	20230608	3195	19.56	20230727	0.57	N	005750	1000	166 억		164246	N	N	0	N	00	N
72	20240418	100204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3855	55	2	1.45	6846015	1793	10.16	3800	3860	3800	4940	2660	3800	3818.19	0.99	0	1	3960	3880	3810	3730	3660	3920	3770	167	1140	1000	2730	5	1	16672240	643	-13.82	0.42	12	0.01	-279.00	9208.00	4575	20230608	-15.74	3195	20230727	20.66	3980	-3.14	20240220	3410	13.05	20240108	4575	-15.74	20230608	3195	20.66	20230727	0.57	N	005750	1000	166 억		164246	N	N	0	N	00	N
73	20240418	090205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3800	0	3	0.00	87400	23	0.13	3800	3800	3800	4940	2660	3800	3800.00	0.99	0	0	3960	3880	3810	3730	3660	3920	3770	167	1140	1000	2730	5	1	16672240	634	-13.62	0.41	12	0.00	-279.00	9208.00	4575	20230608	-16.94	3195	20230727	18.94	3980	-4.52	20240220	3410	11.44	20240108	4575	-16.94	20230608	3195	18.94	20230727	0.57	N	005750	1000	166 억		164246	N	N	0	N	00	N
74	20240417	160203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3800	0	3	0.00	63176960	16481	78.86	3790	3890	3740	4940	2660	3800	3834.71	0.98	0	553	3906	3852	3796	3742	3686	3825	3715	167	1140	1000	2730	5	1	16672240	634	-13.62	0.41	12	0.10	-279.00	9208.00	4575	20230608	-16.94	3195	20230727	18.94	3980	-4.52	20240220	3410	11.44	20240108	4575	-16.94	20230608	3195	18.94	20230727	0.57	N	005750	1000	166 억		163722	N	N	0	N	00	N
75	20240417	150205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3815	15	2	0.39	49787610	12964	62.03	3790	3890	3740	4940	2660	3800	3840.45	0.98	0	560	3906	3852	3796	3742	3686	3825	3715	167	1140	1000	2730	5	1	16672240	636	-13.67	0.41	12	0.08	-279.00	9208.00	4575	20230608	-16.61	3195	20230727	19.41	3980	-4.15	20240220	3410	11.88	20240108	4575	-16.61	20230608	3195	19.41	20230727	0.57	N	005750	1000	166 억		163722	N	N	0	N	00	N
76	20240417	140204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3860	60	2	1.58	42574855	11071	52.97	3790	3890	3740	4940	2660	3800	3845.62	0.98	0	201	3906	3852	3796	3742	3686	3825	3715	167	1140	1000	2730	5	1	16672240	644	-13.84	0.42	12	0.07	-279.00	9208.00	4575	20230608	-15.63	3195	20230727	20.81	3980	-3.02	20240220	3410	13.20	20240108	4575	-15.63	20230608	3195	20.81	20230727	0.57	N	005750	1000	166 억		163722	N	N	0	N	00	N
77	20240417	130205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3835	35	2	0.92	40028540	10407	49.80	3790	3890	3740	4940	2660	3800	3846.31	0.98	0	-99	3906	3852	3796	3742	3686	3825	3715	167	1140	1000	2730	5	1	16672240	639	-13.75	0.42	12	0.06	-279.00	9208.00	4575	20230608	-16.17	3195	20230727	20.03	3980	-3.64	20240220	3410	12.46	20240108	4575	-16.17	20230608	3195	20.03	20230727	0.57	N	005750	1000	166 억		163722	N	N	0	N	00	N
78	20240417	120204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3865	65	2	1.71	34718030	9028	43.20	3790	3890	3740	4940	2660	3800	3845.59	0.98	0	-132	3906	3852	3796	3742	3686	3825	3715	167	1140	1000	2730	5	1	16672240	644	-13.85	0.42	12	0.05	-279.00	9208.00	4575	20230608	-15.52	3195	20230727	20.97	3980	-2.89	20240220	3410	13.34	20240108	4575	-15.52	20230608	3195	20.97	20230727	0.57	N	005750	1000	166 억		163722	N	N	0	N	00	N
79	20240417	110204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3805	5	2	0.13	7614940	2006	9.60	3790	3820	3740	4940	2660	3800	3796.08	0.98	0	1	3906	3852	3796	3742	3686	3825	3715	167	1140	1000	2730	5	1	16672240	634	-13.64	0.41	12	0.01	-279.00	9208.00	4575	20230608	-16.83	3195	20230727	19.09	3980	-4.40	20240220	3410	11.58	20240108	4575	-16.83	20230608	3195	19.09	20230727	0.57	N	005750	1000	166 억		163722	N	N	0	N	00	N
80	20240417	100203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3815	15	2	0.39	2699540	709	3.39	3790	3815	3790	4940	2660	3800	3807.53	0.98	0	0	3906	3852	3796	3742	3686	3825	3715	167	1140	1000	2730	5	1	16672240	636	-13.67	0.41	12	0.00	-279.00	9208.00	4575	20230608	-16.61	3195	20230727	19.41	3980	-4.15	20240220	3410	11.88	20240108	4575	-16.61	20230608	3195	19.41	20230727	0.57	N	005750	1000	166 억		163722	N	N	0	N	00	N
81	20240417	090204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3800	0	3	0.00	155400	41	0.20	3790	3800	3790	4940	2660	3800	3790.24	0.98	0	0	3906	3852	3796	3742	3686	3825	3715	167	1140	1000	2730	5	1	16672240	634	-13.62	0.41	12	0.00	-279.00	9208.00	4575	20230608	-16.94	3195	20230727	18.94	3980	-4.52	20240220	3410	11.44	20240108	4575	-16.94	20230608	3195	18.94	20230727	0.57	N	005750	1000	166 억		163722	N	N	0	N	00	N
82	20240416	160205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3800	-50	5	-1.30	78483120	20695	272.12	3850	3850	3740	5000	2695	3850	3792.37	0.99	0	-711	3903	3876	3828	3801	3753	3890	3815	167	1150	1000	2770	5	1	16672240	634	-13.62	0.41	12	0.12	-279.00	9208.00	4575	20230608	-16.94	3195	20230727	18.94	3980	-4.52	20240220	3410	11.44	20240108	4575	-16.94	20230608	3195	18.94	20230727	0.58	N	005750	1000	166 억		164431	N	N	0	N	00	N
83	20240416	150204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3810	-40	5	-1.04	65786125	17355	228.21	3850	3850	3740	5000	2695	3850	3790.62	0.99	0	-697	3903	3876	3828	3801	3753	3890	3815	167	1150	1000	2770	5	1	16672240	635	-13.66	0.41	12	0.10	-279.00	9208.00	4575	20230608	-16.72	3195	20230727	19.25	3980	-4.27	20240220	3410	11.73	20240108	4575	-16.72	20230608	3195	19.25	20230727	0.58	N	005750	1000	166 억		164431	N	N	0	N	00	N
84	20240416	140203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3830	-20	5	-0.52	59003555	15574	204.79	3850	3850	3740	5000	2695	3850	3788.59	0.99	0	-772	3903	3876	3828	3801	3753	3890	3815	167	1150	1000	2770	5	1	16672240	639	-13.73	0.42	12	0.09	-279.00	9208.00	4575	20230608	-16.28	3195	20230727	19.87	3980	-3.77	20240220	3410	12.32	20240108	4575	-16.28	20230608	3195	19.87	20230727	0.58	N	005750	1000	166 억		164431	N	N	0	N	00	N
85	20240416	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3815	-35	5	-0.91	50075630	13234	174.02	3850	3850	3740	5000	2695	3850	3783.86	0.99	0	-524	3903	3876	3828	3801	3753	3890	3815	167	1150	1000	2770	5	1	16672240	636	-13.67	0.41	12	0.08	-279.00	9208.00	4575	20230608	-16.61	3195	20230727	19.41	3980	-4.15	20240220	3410	11.88	20240108	4575	-16.61	20230608	3195	19.41	20230727	0.58	N	005750	1000	166 억		164431	N	N	0	N	00	N
86	20240416	120206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3785	-65	5	-1.69	37154245	9832	129.28	3850	3850	3740	5000	2695	3850	3778.91	0.99	0	-451	3903	3876	3828	3801	3753	3890	3815	167	1150	1000	2770	5	1	16672240	631	-13.57	0.41	12	0.06	-279.00	9208.00	4575	20230608	-17.27	3195	20230727	18.47	3980	-4.90	20240220	3410	11.00	20240108	4575	-17.27	20230608	3195	18.47	20230727	0.58	N	005750	1000	166 억		164431	N	N	0	N	00	N
87	20240416	110205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3775	-75	5	-1.95	25599215	6758	88.86	3850	3850	3775	5000	2695	3850	3787.99	0.99	0	-787	3903	3876	3828	3801	3753	3890	3815	167	1150	1000	2770	5	1	16672240	629	-13.53	0.41	12	0.04	-279.00	9208.00	4575	20230608	-17.49	3195	20230727	18.15	3980	-5.15	20240220	3410	10.70	20240108	4575	-17.49	20230608	3195	18.15	20230727	0.58	N	005750	1000	166 억		164431	N	N	0	N	00	N
88	20240416	100203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3820	-30	5	-0.78	6685785	1761	23.16	3850	3850	3790	5000	2695	3850	3796.58	0.99	0	-3	3903	3876	3828	3801	3753	3890	3815	167	1150	1000	2770	5	1	16672240	637	-13.69	0.41	12	0.01	-279.00	9208.00	4575	20230608	-16.50	3195	20230727	19.56	3980	-4.02	20240220	3410	12.02	20240108	4575	-16.50	20230608	3195	19.56	20230727	0.58	N	005750	1000	166 억		164431	N	N	0	N	00	N
89	20240416	090202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3850	0	3	0.00	192500	50	0.66	3850	3850	3850	5000	2695	3850	3850.00	0.99	0	0	3903	3876	3828	3801	3753	3890	3815	167	1150	1000	2770	5	1	16672240	642	-13.80	0.42	12	0.00	-279.00	9208.00	4575	20230608	-15.85	3195	20230727	20.50	3980	-3.27	20240220	3410	12.90	20240108	4575	-15.85	20230608	3195	20.50	20230727	0.58	N	005750	1000	166 억		164431	N	N	0	N	00	N
90	20240415	160202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3850	20	2	0.52	24229555	6343	15.90	3790	3855	3780	4975	2685	3830	3819.89	0.99	0	-164	3910	3870	3825	3785	3740	3890	3805	167	1145	1000	2750	5	1	16672240	642	-13.80	0.42	12	0.04	-279.00	9208.00	4575	20230608	-15.85	3195	20230727	20.50	3980	-3.27	20240220	3410	12.90	20240108	4575	-15.85	20230608	3195	20.50	20230727	0.63	N	005750	1000	166 억		164479	N	N	1	N	00	N
91	20240415	150202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3840	10	2	0.26	20080395	5264	13.20	3790	3850	3780	4975	2685	3830	3814.66	0.99	0	-43	3910	3870	3825	3785	3740	3890	3805	167	1145	1000	2750	5	1	16672240	640	-13.76	0.42	12	0.03	-279.00	9208.00	4575	20230608	-16.07	3195	20230727	20.19	3980	-3.52	20240220	3410	12.61	20240108	4575	-16.07	20230608	3195	20.19	20230727	0.63	N	005750	1000	166 억		164479	N	N	1	N	00	N
92	20240415	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3840	10	2	0.26	15665275	4116	10.32	3790	3845	3780	4975	2685	3830	3805.95	0.99	0	-43	3910	3870	3825	3785	3740	3890	3805	167	1145	1000	2750	5	1	16672240	640	-13.76	0.42	12	0.02	-279.00	9208.00	4575	20230608	-16.07	3195	20230727	20.19	3980	-3.52	20240220	3410	12.61	20240108	4575	-16.07	20230608	3195	20.19	20230727	0.63	N	005750	1000	166 억		164479	N	N	1	N	00	N
93	20240415	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3845	15	2	0.39	15304320	4022	10.08	3790	3845	3780	4975	2685	3830	3805.15	0.99	0	-43	3910	3870	3825	3785	3740	3890	3805	167	1145	1000	2750	5	1	16672240	641	-13.78	0.42	12	0.02	-279.00	9208.00	4575	20230608	-15.96	3195	20230727	20.34	3980	-3.39	20240220	3410	12.76	20240108	4575	-15.96	20230608	3195	20.34	20230727	0.63	N	005750	1000	166 억		164479	N	N	1	N	00	N
94	20240415	120202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3840	10	2	0.26	14882010	3912	9.81	3790	3840	3780	4975	2685	3830	3804.19	0.99	0	-43	3910	3870	3825	3785	3740	3890	3805	167	1145	1000	2750	5	1	16672240	640	-13.76	0.42	12	0.02	-279.00	9208.00	4575	20230608	-16.07	3195	20230727	20.19	3980	-3.52	20240220	3410	12.61	20240108	4575	-16.07	20230608	3195	20.19	20230727	0.63	N	005750	1000	166 억		164479	N	N	1	N	00	N
95	20240415	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3835	5	2	0.13	11341925	2988	7.49	3790	3835	3780	4975	2685	3830	3795.82	0.99	0	-43	3910	3870	3825	3785	3740	3890	3805	167	1145	1000	2750	5	1	16672240	639	-13.75	0.42	12	0.02	-279.00	9208.00	4575	20230608	-16.17	3195	20230727	20.03	3980	-3.64	20240220	3410	12.46	20240108	4575	-16.17	20230608	3195	20.03	20230727	0.63	N	005750	1000	166 억		164479	N	N	1	N	00	N
96	20240415	100201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3795	-35	5	-0.91	8226635	2170	5.44	3790	3820	3780	4975	2685	3830	3791.08	0.99	0	-43	3910	3870	3825	3785	3740	3890	3805	167	1145	1000	2750	5	1	16672240	633	-13.60	0.41	12	0.01	-279.00	9208.00	4575	20230608	-17.05	3195	20230727	18.78	3980	-4.65	20240220	3410	11.29	20240108	4575	-17.05	20230608	3195	18.78	20230727	0.63	N	005750	1000	166 억		164479	N	N	1	N	00	N
97	20240415	090203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3790	-40	5	-1.04	1963220	518	1.30	3790	3790	3790	4975	2685	3830	3790.00	0.99	0	-51	3910	3870	3825	3785	3740	3890	3805	167	1145	1000	2750	5	1	16672240	632	-13.58	0.41	12	0.00	-279.00	9208.00	4575	20230608	-17.16	3195	20230727	18.62	3980	-4.77	20240220	3410	11.14	20240108	4575	-17.16	20230608	3195	18.62	20230727	0.63	N	005750	1000	166 억		164479	N	N	1	N	00	N
98	20240412	160202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3830	15	2	0.39	153305120	39882	123.55	3795	3865	3780	4955	2675	3815	3843.97	0.98	0	529	3885	3850	3795	3760	3705	3867	3777	167	1140	1000	2740	5	1	16672240	639	-13.73	0.42	12	0.24	-279.00	9208.00	4575	20230608	-16.28	3195	20230727	19.87	3980	-3.77	20240220	3410	12.32	20240108	4575	-16.28	20230608	3195	19.87	20230727	0.63	N	005750	1000	166 억		163905	N	N	1	N	00	N
99	20240412	150203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3835	20	2	0.52	149532085	38897	120.50	3795	3865	3780	4955	2675	3815	3844.31	0.98	0	617	3885	3850	3795	3760	3705	3867	3777	167	1140	1000	2740	5	1	16672240	639	-13.75	0.42	12	0.23	-279.00	9208.00	4575	20230608	-16.17	3195	20230727	20.03	3980	-3.64	20240220	3410	12.46	20240108	4575	-16.17	20230608	3195	20.03	20230727	0.63	N	005750	1000	166 억		163905	N	N	0	N	00	N
100	20240412	140203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3855	40	2	1.05	144104655	37483	116.11	3795	3865	3780	4955	2675	3815	3844.53	0.98	0	604	3885	3850	3795	3760	3705	3867	3777	167	1140	1000	2740	5	1	16672240	643	-13.82	0.42	12	0.22	-279.00	9208.00	4575	20230608	-15.74	3195	20230727	20.66	3980	-3.14	20240220	3410	13.05	20240108	4575	-15.74	20230608	3195	20.66	20230727	0.63	N	005750	1000	166 억		163905	N	N	0	N	00	N
101	20240412	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3840	25	2	0.66	116356535	30274	93.78	3795	3865	3780	4955	2675	3815	3843.45	0.98	0	268	3885	3850	3795	3760	3705	3867	3777	167	1140	1000	2740	5	1	16672240	640	-13.76	0.42	12	0.18	-279.00	9208.00	4575	20230608	-16.07	3195	20230727	20.19	3980	-3.52	20240220	3410	12.61	20240108	4575	-16.07	20230608	3195	20.19	20230727	0.63	N	005750	1000	166 억		163905	N	N	0	N	00	N
102	20240412	120202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3845	30	2	0.79	104143080	27097	83.94	3795	3865	3780	4955	2675	3815	3843.34	0.98	0	193	3885	3850	3795	3760	3705	3867	3777	167	1140	1000	2740	5	1	16672240	641	-13.78	0.42	12	0.16	-279.00	9208.00	4575	20230608	-15.96	3195	20230727	20.34	3980	-3.39	20240220	3410	12.76	20240108	4575	-15.96	20230608	3195	20.34	20230727	0.63	N	005750	1000	166 억		163905	N	N	0	N	00	N
103	20240412	110201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3840	25	2	0.66	26225560	6865	21.27	3795	3840	3780	4955	2675	3815	3820.18	0.98	0	-32	3885	3850	3795	3760	3705	3867	3777	167	1140	1000	2740	5	1	16672240	640	-13.76	0.42	12	0.04	-279.00	9208.00	4575	20230608	-16.07	3195	20230727	20.19	3980	-3.52	20240220	3410	12.61	20240108	4575	-16.07	20230608	3195	20.19	20230727	0.63	N	005750	1000	166 억		163905	N	N	0	N	00	N
104	20240412	100201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3815	0	3	0.00	7233195	1905	5.90	3795	3820	3780	4955	2675	3815	3796.95	0.98	0	-75	3885	3850	3795	3760	3705	3867	3777	167	1140	1000	2740	5	1	16672240	636	-13.67	0.41	12	0.01	-279.00	9208.00	4575	20230608	-16.61	3195	20230727	19.41	3980	-4.15	20240220	3410	11.88	20240108	4575	-16.61	20230608	3195	19.41	20230727	0.63	N	005750	1000	166 억		163905	N	N	0	N	00	N
105	20240412	090202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3795	-20	5	-0.52	891825	235	0.73	3795	3795	3795	4955	2675	3815	3795.00	0.98	0	-35	3885	3850	3795	3760	3705	3867	3777	167	1140	1000	2740	5	1	16672240	633	-13.60	0.41	12	0.00	-279.00	9208.00	4575	20230608	-17.05	3195	20230727	18.78	3980	-4.65	20240220	3410	11.29	20240108	4575	-17.05	20230608	3195	18.78	20230727	0.63	N	005750	1000	166 억		163905	N	N	0	N	00	N
106	20240411	160200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3815	25	2	0.66	122822945	32271	283.95	3775	3830	3740	4925	2655	3790	3805.99	0.99	0	-622	3833	3811	3768	3746	3703	3822	3757	167	1135	1000	2720	5	1	16672240	636	-13.67	0.41	12	0.19	-279.00	9208.00	4575	20230608	-16.61	3195	20230727	19.41	3980	-4.15	20240220	3410	11.88	20240108	4575	-16.61	20230608	3195	19.41	20230727	0.63	N	005750	1000	166 억		164625	N	N	70	N	00	N
107	20240411	150204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3810	20	2	0.53	115882935	30450	267.93	3775	3830	3740	4925	2655	3790	3805.68	0.99	0	-750	3833	3811	3768	3746	3703	3822	3757	167	1135	1000	2720	5	1	16672240	635	-13.66	0.41	12	0.18	-279.00	9208.00	4575	20230608	-16.72	3195	20230727	19.25	3980	-4.27	20240220	3410	11.73	20240108	4575	-16.72	20230608	3195	19.25	20230727	0.63	N	005750	1000	166 억		164625	N	N	70	N	00	N
108	20240411	140207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3800	10	2	0.26	85125000	22375	196.88	3775	3830	3740	4925	2655	3790	3804.47	0.99	0	-853	3833	3811	3768	3746	3703	3822	3757	167	1135	1000	2720	5	1	16672240	634	-13.62	0.41	12	0.13	-279.00	9208.00	4575	20230608	-16.94	3195	20230727	18.94	3980	-4.52	20240220	3410	11.44	20240108	4575	-16.94	20230608	3195	18.94	20230727	0.63	N	005750	1000	166 억		164625	N	N	70	N	00	N
109	20240411	130200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3820	30	2	0.79	76337055	20064	176.54	3775	3830	3740	4925	2655	3790	3804.68	0.99	0	-1022	3833	3811	3768	3746	3703	3822	3757	167	1135	1000	2720	5	1	16672240	637	-13.69	0.41	12	0.12	-279.00	9208.00	4575	20230608	-16.50	3195	20230727	19.56	3980	-4.02	20240220	3410	12.02	20240108	4575	-16.50	20230608	3195	19.56	20230727	0.63	N	005750	1000	166 억		164625	N	N	70	N	00	N
110	20240411	120201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3820	30	2	0.79	50188720	13205	116.19	3775	3830	3740	4925	2655	3790	3800.74	0.99	0	-1005	3833	3811	3768	3746	3703	3822	3757	167	1135	1000	2720	5	1	16672240	637	-13.69	0.41	12	0.08	-279.00	9208.00	4575	20230608	-16.50	3195	20230727	19.56	3980	-4.02	20240220	3410	12.02	20240108	4575	-16.50	20230608	3195	19.56	20230727	0.63	N	005750	1000	166 억		164625	N	N	70	N	00	N
111	20240411	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3780	-10	5	-0.26	13604280	3622	31.87	3775	3790	3740	4925	2655	3790	3756.01	0.99	0	-268	3833	3811	3768	3746	3703	3822	3757	167	1135	1000	2720	5	1	16672240	630	-13.55	0.41	12	0.02	-279.00	9208.00	4575	20230608	-17.38	3195	20230727	18.31	3980	-5.03	20240220	3410	10.85	20240108	4575	-17.38	20230608	3195	18.31	20230727	0.63	N	005750	1000	166 억		164625	N	N	70	N	00	N
112	20240411	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3785	-5	5	-0.13	13225885	3522	30.99	3775	3790	3740	4925	2655	3790	3755.22	0.99	0	-247	3833	3811	3768	3746	3703	3822	3757	167	1135	1000	2720	5	1	16672240	631	-13.57	0.41	12	0.02	-279.00	9208.00	4575	20230608	-17.27	3195	20230727	18.47	3980	-4.90	20240220	3410	11.00	20240108	4575	-17.27	20230608	3195	18.47	20230727	0.63	N	005750	1000	166 억		164625	N	N	70	N	00	N
113	20240411	090201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3790	0	3	0.00	407685	108	0.95	3775	3790	3760	4925	2655	3790	3774.86	0.99	0	-16	3833	3811	3768	3746	3703	3822	3757	167	1135	1000	2720	5	1	16672240	632	-13.58	0.41	12	0.00	-279.00	9208.00	4575	20230608	-17.16	3195	20230727	18.62	3980	-4.77	20240220	3410	11.14	20240108	4575	-17.16	20230608	3195	18.62	20230727	0.63	N	005750	1000	166 억		164625	N	N	70	N	00	N
114	20240409	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3790	5	2	0.13	40714405	10858	193.93	3770	3790	3725	4920	2650	3785	3749.71	0.99	0	-133	3838	3811	3763	3736	3688	3825	3750	167	1135	1000	2720	5	1	16672240	632	-13.58	0.41	12	0.07	-279.00	9208.00	4575	20230608	-17.16	3195	20230727	18.62	3980	-4.77	20240220	3410	11.14	20240108	4575	-17.16	20230608	3195	18.62	20230727	0.64	N	005750	1000	166 억		164670	N	N	70	N	00	N
115	20240409	150200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3745	-40	5	-1.06	24183745	6437	114.97	3770	3790	3735	4920	2650	3785	3756.99	0.99	0	-128	3838	3811	3763	3736	3688	3825	3750	167	1135	1000	2720	5	1	16672240	624	-13.42	0.41	12	0.04	-279.00	9208.00	4575	20230608	-18.14	3195	20230727	17.21	3980	-5.90	20240220	3410	9.82	20240108	4575	-18.14	20230608	3195	17.21	20230727	0.64	N	005750	1000	166 억		164670	N	N	0	N	00	N
116	20240409	140201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3745	-40	5	-1.06	23284260	6197	110.68	3770	3790	3735	4920	2650	3785	3757.34	0.99	0	-108	3838	3811	3763	3736	3688	3825	3750	167	1135	1000	2720	5	1	16672240	624	-13.42	0.41	12	0.04	-279.00	9208.00	4575	20230608	-18.14	3195	20230727	17.21	3980	-5.90	20240220	3410	9.82	20240108	4575	-18.14	20230608	3195	17.21	20230727	0.64	N	005750	1000	166 억		164670	N	N	0	N	00	N
117	20240409	130200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3780	-5	5	-0.13	11542210	3070	54.83	3770	3785	3735	4920	2650	3785	3759.68	0.99	0	-145	3838	3811	3763	3736	3688	3825	3750	167	1135	1000	2720	5	1	16672240	630	-13.55	0.41	12	0.02	-279.00	9208.00	4575	20230608	-17.38	3195	20230727	18.31	3980	-5.03	20240220	3410	10.85	20240108	4575	-17.38	20230608	3195	18.31	20230727	0.64	N	005750	1000	166 억		164670	N	N	0	N	00	N
118	20240409	120200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3765	-20	5	-0.53	10100620	2687	47.99	3770	3780	3735	4920	2650	3785	3759.07	0.99	0	-125	3838	3811	3763	3736	3688	3825	3750	167	1135	1000	2720	5	1	16672240	628	-13.49	0.41	12	0.02	-279.00	9208.00	4575	20230608	-17.70	3195	20230727	17.84	3980	-5.40	20240220	3410	10.41	20240108	4575	-17.70	20230608	3195	17.84	20230727	0.64	N	005750	1000	166 억		164670	N	N	0	N	00	N
119	20240409	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3765	-20	5	-0.53	6256495	1666	29.76	3770	3770	3740	4920	2650	3785	3755.40	0.99	0	-59	3838	3811	3763	3736	3688	3825	3750	167	1135	1000	2720	5	1	16672240	628	-13.49	0.41	12	0.01	-279.00	9208.00	4575	20230608	-17.70	3195	20230727	17.84	3980	-5.40	20240220	3410	10.41	20240108	4575	-17.70	20230608	3195	17.84	20230727	0.64	N	005750	1000	166 억		164670	N	N	0	N	00	N
120	20240409	100158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3755	-30	5	-0.79	2880460	766	13.68	3770	3770	3750	4920	2650	3785	3760.39	0.99	0	-59	3838	3811	3763	3736	3688	3825	3750	167	1135	1000	2720	5	1	16672240	626	-13.46	0.41	12	0.00	-279.00	9208.00	4575	20230608	-17.92	3195	20230727	17.53	3980	-5.65	20240220	3410	10.12	20240108	4575	-17.92	20230608	3195	17.53	20230727	0.64	N	005750	1000	166 억		164670	N	N	0	N	00	N
121	20240409	090201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3755	-30	5	-0.79	116540	31	0.55	3770	3770	3755	4920	2650	3785	3759.35	0.99	0	0	3838	3811	3763	3736	3688	3825	3750	167	1135	1000	2720	5	1	16672240	626	-13.46	0.41	12	0.00	-279.00	9208.00	4575	20230608	-17.92	3195	20230727	17.53	3980	-5.65	20240220	3410	10.12	20240108	4575	-17.92	20230608	3195	17.53	20230727	0.64	N	005750	1000	166 억		164670	N	N	0	N	00	N
122	20240408	160200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3785	5	2	0.13	21091755	5599	46.58	3780	3790	3715	4910	2650	3780	3767.04	0.99	0	-1080	3816	3797	3766	3747	3716	3807	3757	167	1130	1000	2720	5	1	16672240	631	-13.57	0.41	12	0.03	-279.00	9208.00	4575	20230608	-17.27	3195	20230727	18.47	3980	-4.90	20240220	3410	11.00	20240108	4575	-17.27	20230608	3195	18.47	20230727	0.64	N	005750	1000	166 억		165750	N	N	121	N	00	N
123	20240408	150200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3775	-5	5	-0.13	15370940	4080	33.94	3780	3790	3715	4910	2650	3780	3767.39	0.99	0	-1027	3816	3797	3766	3747	3716	3807	3757	167	1130	1000	2720	5	1	16672240	629	-13.53	0.41	12	0.02	-279.00	9208.00	4575	20230608	-17.49	3195	20230727	18.15	3980	-5.15	20240220	3410	10.70	20240108	4575	-17.49	20230608	3195	18.15	20230727	0.64	N	005750	1000	166 억		165750	N	N	121	N	00	N
124	20240408	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3760	-20	5	-0.53	14259010	3785	31.49	3780	3790	3715	4910	2650	3780	3767.24	0.99	0	-976	3816	3797	3766	3747	3716	3807	3757	167	1130	1000	2720	5	1	16672240	627	-13.48	0.41	12	0.02	-279.00	9208.00	4575	20230608	-17.81	3195	20230727	17.68	3980	-5.53	20240220	3410	10.26	20240108	4575	-17.81	20230608	3195	17.68	20230727	0.64	N	005750	1000	166 억		165750	N	N	121	N	00	N
125	20240408	130200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3765	-15	5	-0.40	10598955	2812	23.39	3780	3790	3715	4910	2650	3780	3769.19	0.99	0	-875	3816	3797	3766	3747	3716	3807	3757	167	1130	1000	2720	5	1	16672240	628	-13.49	0.41	12	0.02	-279.00	9208.00	4575	20230608	-17.70	3195	20230727	17.84	3980	-5.40	20240220	3410	10.41	20240108	4575	-17.70	20230608	3195	17.84	20230727	0.64	N	005750	1000	166 억		165750	N	N	121	N	00	N
126	20240408	120159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3775	-5	5	-0.13	10116755	2684	22.33	3780	3790	3715	4910	2650	3780	3769.28	0.99	0	-847	3816	3797	3766	3747	3716	3807	3757	167	1130	1000	2720	5	1	16672240	629	-13.53	0.41	12	0.02	-279.00	9208.00	4575	20230608	-17.49	3195	20230727	18.15	3980	-5.15	20240220	3410	10.70	20240108	4575	-17.49	20230608	3195	18.15	20230727	0.64	N	005750	1000	166 억		165750	N	N	121	N	00	N
127	20240408	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3760	-20	5	-0.53	7656205	2027	16.86	3780	3790	3745	4910	2650	3780	3777.11	0.99	0	-843	3816	3797	3766	3747	3716	3807	3757	167	1130	1000	2720	5	1	16672240	627	-13.48	0.41	12	0.01	-279.00	9208.00	4575	20230608	-17.81	3195	20230727	17.68	3980	-5.53	20240220	3410	10.26	20240108	4575	-17.81	20230608	3195	17.68	20230727	0.64	N	005750	1000	166 억		165750	N	N	121	N	00	N
128	20240408	100159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3745	-35	5	-0.93	7603620	2013	16.75	3780	3790	3745	4910	2650	3780	3777.26	0.99	0	-843	3816	3797	3766	3747	3716	3807	3757	167	1130	1000	2720	5	1	16672240	624	-13.42	0.41	12	0.01	-279.00	9208.00	4575	20230608	-18.14	3195	20230727	17.21	3980	-5.90	20240220	3410	9.82	20240108	4575	-18.14	20230608	3195	17.21	20230727	0.64	N	005750	1000	166 억		165750	N	N	121	N	00	N
129	20240408	090200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3780	0	3	0.00	2233980	591	4.92	3780	3780	3780	4910	2650	3780	3780.00	0.99	0	-423	3816	3797	3766	3747	3716	3807	3757	167	1130	1000	2720	5	1	16672240	630	-13.55	0.41	12	0.00	-279.00	9208.00	4575	20230608	-17.38	3195	20230727	18.31	3980	-5.03	20240220	3410	10.85	20240108	4575	-17.38	20230608	3195	18.31	20230727	0.64	N	005750	1000	166 억		165750	N	N	121	N	00	N
130	20240405	160159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3780	10	2	0.27	45147295	12021	61.86	3770	3785	3735	4900	2640	3770	3755.43	1.00	0	-344	3823	3796	3768	3741	3713	3797	3742	167	1130	1000	2710	5	1	16672240	630	-13.55	0.41	12	0.07	-279.00	9208.00	4575	20230608	-17.38	3195	20230727	18.31	3980	-5.03	20240220	3410	10.85	20240108	4575	-17.38	20230608	3195	18.31	20230727	0.64	N	005750	1000	166 억		166094	N	N	121	N	00	N
131	20240405	150159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3765	-5	5	-0.13	41564755	11071	56.97	3770	3785	3735	4900	2640	3770	3754.38	1.00	0	-439	3823	3796	3768	3741	3713	3797	3742	167	1130	1000	2710	5	1	16672240	628	-13.49	0.41	12	0.07	-279.00	9208.00	4575	20230608	-17.70	3195	20230727	17.84	3980	-5.40	20240220	3410	10.41	20240108	4575	-17.70	20230608	3195	17.84	20230727	0.64	N	005750	1000	166 억		166094	N	N	3	N	00	N
132	20240405	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3780	10	2	0.27	20498835	5469	28.14	3770	3785	3735	4900	2640	3770	3748.19	1.00	0	-583	3823	3796	3768	3741	3713	3797	3742	167	1130	1000	2710	5	1	16672240	630	-13.55	0.41	12	0.03	-279.00	9208.00	4575	20230608	-17.38	3195	20230727	18.31	3980	-5.03	20240220	3410	10.85	20240108	4575	-17.38	20230608	3195	18.31	20230727	0.64	N	005750	1000	166 억		166094	N	N	3	N	00	N
133	20240405	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3785	15	2	0.40	19732260	5265	27.09	3770	3785	3735	4900	2640	3770	3747.82	1.00	0	-583	3823	3796	3768	3741	3713	3797	3742	167	1130	1000	2710	5	1	16672240	631	-13.57	0.41	12	0.03	-279.00	9208.00	4575	20230608	-17.27	3195	20230727	18.47	3980	-4.90	20240220	3410	11.00	20240108	4575	-17.27	20230608	3195	18.47	20230727	0.64	N	005750	1000	166 억		166094	N	N	3	N	00	N
134	20240405	120159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3785	15	2	0.40	18831580	5027	25.87	3770	3785	3735	4900	2640	3770	3746.09	1.00	0	-583	3823	3796	3768	3741	3713	3797	3742	167	1130	1000	2710	5	1	16672240	631	-13.57	0.41	12	0.03	-279.00	9208.00	4575	20230608	-17.27	3195	20230727	18.47	3980	-4.90	20240220	3410	11.00	20240108	4575	-17.27	20230608	3195	18.47	20230727	0.64	N	005750	1000	166 억		166094	N	N	3	N	00	N
135	20240405	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3735	-35	5	-0.93	17888175	4776	24.58	3770	3785	3735	4900	2640	3770	3745.43	1.00	0	-550	3823	3796	3768	3741	3713	3797	3742	167	1130	1000	2710	5	1	16672240	623	-13.39	0.41	12	0.03	-279.00	9208.00	4575	20230608	-18.36	3195	20230727	16.90	3980	-6.16	20240220	3410	9.53	20240108	4575	-18.36	20230608	3195	16.90	20230727	0.64	N	005750	1000	166 억		166094	N	N	3	N	00	N
136	20240405	100151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3780	10	2	0.27	16333800	4363	22.45	3770	3785	3735	4900	2640	3770	3743.71	1.00	0	-518	3823	3796	3768	3741	3713	3797	3742	167	1130	1000	2710	5	1	16672240	630	-13.55	0.41	12	0.03	-279.00	9208.00	4575	20230608	-17.38	3195	20230727	18.31	3980	-5.03	20240220	3410	10.85	20240108	4575	-17.38	20230608	3195	18.31	20230727	0.64	N	005750	1000	166 억		166094	N	N	3	N	00	N
137	20240405	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3770	0	3	0.00	1975480	524	2.70	3770	3770	3770	4900	2640	3770	3770.00	1.00	0	-424	3823	3796	3768	3741	3713	3797	3742	167	1130	1000	2710	5	1	16672240	629	-13.51	0.41	12	0.00	-279.00	9208.00	4575	20230608	-17.60	3195	20230727	18.00	3980	-5.28	20240220	3410	10.56	20240108	4575	-17.60	20230608	3195	18.00	20230727	0.64	N	005750	1000	166 억		166094	N	N	3	N	00	N
138	20240404	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3770	-20	5	-0.53	73276860	19434	132.35	3770	3795	3740	4925	2655	3790	3770.55	1.00	0	-170	3826	3807	3776	3757	3726	3815	3765	167	1135	1000	2720	5	1	16672240	629	-13.51	0.41	12	0.12	-279.00	9208.00	4575	20230608	-17.60	3195	20230727	18.00	3980	-5.28	20240220	3410	10.56	20240108	4575	-17.60	20230608	3195	18.00	20230727	0.64	N	005750	1000	166 억		166194	N	N	3	N	00	N
139	20240404	150158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3790	0	3	0.00	55917860	14830	100.99	3770	3795	3740	4925	2655	3790	3770.59	1.00	0	-119	3826	3807	3776	3757	3726	3815	3765	167	1135	1000	2720	5	1	16672240	632	-13.58	0.41	12	0.09	-279.00	9208.00	4575	20230608	-17.16	3195	20230727	18.62	3980	-4.77	20240220	3410	11.14	20240108	4575	-17.16	20230608	3195	18.62	20230727	0.64	N	005750	1000	166 억		166194	N	N	5	N	00	N
140	20240404	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3790	0	3	0.00	49797005	13215	90.00	3770	3795	3740	4925	2655	3790	3768.22	1.00	0	-119	3826	3807	3776	3757	3726	3815	3765	167	1135	1000	2720	5	1	16672240	632	-13.58	0.41	12	0.08	-279.00	9208.00	4575	20230608	-17.16	3195	20230727	18.62	3980	-4.77	20240220	3410	11.14	20240108	4575	-17.16	20230608	3195	18.62	20230727	0.64	N	005750	1000	166 억		166194	N	N	5	N	00	N
141	20240404	130156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3795	5	2	0.13	36482930	9702	66.07	3770	3795	3740	4925	2655	3790	3760.35	1.00	0	-119	3826	3807	3776	3757	3726	3815	3765	167	1135	1000	2720	5	1	16672240	633	-13.60	0.41	12	0.06	-279.00	9208.00	4575	20230608	-17.05	3195	20230727	18.78	3980	-4.65	20240220	3410	11.29	20240108	4575	-17.05	20230608	3195	18.78	20230727	0.64	N	005750	1000	166 억		166194	N	N	5	N	00	N
142	20240404	120157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3790	0	3	0.00	29199080	7780	52.98	3770	3795	3740	4925	2655	3790	3753.10	1.00	0	-109	3826	3807	3776	3757	3726	3815	3765	167	1135	1000	2720	5	1	16672240	632	-13.58	0.41	12	0.05	-279.00	9208.00	4575	20230608	-17.16	3195	20230727	18.62	3980	-4.77	20240220	3410	11.14	20240108	4575	-17.16	20230608	3195	18.62	20230727	0.64	N	005750	1000	166 억		166194	N	N	5	N	00	N
143	20240404	110158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3750	-40	5	-1.06	22995825	6137	41.79	3770	3780	3740	4925	2655	3790	3747.08	1.00	0	709	3826	3807	3776	3757	3726	3815	3765	167	1135	1000	2720	5	1	16672240	625	-13.44	0.41	12	0.04	-279.00	9208.00	4575	20230608	-18.03	3195	20230727	17.37	3980	-5.78	20240220	3410	9.97	20240108	4575	-18.03	20230608	3195	17.37	20230727	0.64	N	005750	1000	166 억		166194	N	N	5	N	00	N
144	20240404	100158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3775	-15	5	-0.40	20538655	5482	37.33	3770	3780	3740	4925	2655	3790	3746.56	1.00	0	716	3826	3807	3776	3757	3726	3815	3765	167	1135	1000	2720	5	1	16672240	629	-13.53	0.41	12	0.03	-279.00	9208.00	4575	20230608	-17.49	3195	20230727	18.15	3980	-5.15	20240220	3410	10.70	20240108	4575	-17.49	20230608	3195	18.15	20230727	0.64	N	005750	1000	166 억		166194	N	N	5	N	00	N
145	20240404	090158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3770	-20	5	-0.53	433550	115	0.78	3770	3770	3770	4925	2655	3790	3770.00	1.00	0	-17	3826	3807	3776	3757	3726	3815	3765	167	1135	1000	2720	5	1	16672240	629	-13.51	0.41	12	0.00	-279.00	9208.00	4575	20230608	-17.60	3195	20230727	18.00	3980	-5.28	20240220	3410	10.56	20240108	4575	-17.60	20230608	3195	18.00	20230727	0.64	N	005750	1000	166 억		166194	N	N	5	N	00	N
146	20240403	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3790	0	3	0.00	55141935	14684	117.48	3790	3795	3745	4925	2655	3790	3755.24	1.00	0	-2801	3853	3821	3793	3761	3733	3807	3747	167	1135	1000	2720	5	1	16672240	632	-13.58	0.41	12	0.09	-279.00	9208.00	4575	20230608	-17.16	3195	20230727	18.62	3980	-4.77	20240220	3410	11.14	20240108	4575	-17.16	20230608	3195	18.62	20230727	0.64	N	005750	1000	166 억		166418	N	N	5	N	00	N
147	20240403	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3750	-40	5	-1.06	48364845	12880	103.05	3790	3795	3745	4925	2655	3790	3755.03	1.00	0	-1866	3853	3821	3793	3761	3733	3807	3747	167	1135	1000	2720	5	1	16672240	625	-13.44	0.41	12	0.08	-279.00	9208.00	4575	20230608	-18.03	3195	20230727	17.37	3980	-5.78	20240220	3410	9.97	20240108	4575	-18.03	20230608	3195	17.37	20230727	0.64	N	005750	1000	166 억		166418	N	N	30	N	00	N
148	20240403	140157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3750	-40	5	-1.06	37716845	10040	80.33	3790	3795	3745	4925	2655	3790	3756.66	1.00	0	-920	3853	3821	3793	3761	3733	3807	3747	167	1135	1000	2720	5	1	16672240	625	-13.44	0.41	12	0.06	-279.00	9208.00	4575	20230608	-18.03	3195	20230727	17.37	3980	-5.78	20240220	3410	9.97	20240108	4575	-18.03	20230608	3195	17.37	20230727	0.64	N	005750	1000	166 억		166418	N	N	30	N	00	N
149	20240403	130156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3760	-30	5	-0.79	34663020	9226	73.81	3790	3795	3745	4925	2655	3790	3757.10	1.00	0	-385	3853	3821	3793	3761	3733	3807	3747	167	1135	1000	2720	5	1	16672240	627	-13.48	0.41	12	0.06	-279.00	9208.00	4575	20230608	-17.81	3195	20230727	17.68	3980	-5.53	20240220	3410	10.26	20240108	4575	-17.81	20230608	3195	17.68	20230727	0.64	N	005750	1000	166 억		166418	N	N	30	N	00	N
150	20240403	120157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3750	-40	5	-1.06	33439715	8900	71.21	3790	3795	3745	4925	2655	3790	3757.27	1.00	0	-100	3853	3821	3793	3761	3733	3807	3747	167	1135	1000	2720	5	1	16672240	625	-13.44	0.41	12	0.05	-279.00	9208.00	4575	20230608	-18.03	3195	20230727	17.37	3980	-5.78	20240220	3410	9.97	20240108	4575	-18.03	20230608	3195	17.37	20230727	0.64	N	005750	1000	166 억		166418	N	N	30	N	00	N
151	20240403	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3795	5	2	0.13	20245690	5382	43.06	3790	3795	3755	4925	2655	3790	3761.74	1.00	0	-135	3853	3821	3793	3761	3733	3807	3747	167	1135	1000	2720	5	1	16672240	633	-13.60	0.41	12	0.03	-279.00	9208.00	4575	20230608	-17.05	3195	20230727	18.78	3980	-4.65	20240220	3410	11.29	20240108	4575	-17.05	20230608	3195	18.78	20230727	0.64	N	005750	1000	166 억		166418	N	N	30	N	00	N
152	20240403	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3755	-35	5	-0.92	3693915	982	7.86	3790	3790	3755	4925	2655	3790	3761.62	1.00	0	-73	3853	3821	3793	3761	3733	3807	3747	167	1135	1000	2720	5	1	16672240	626	-13.46	0.41	12	0.01	-279.00	9208.00	4575	20230608	-17.92	3195	20230727	17.53	3980	-5.65	20240220	3410	10.12	20240108	4575	-17.92	20230608	3195	17.53	20230727	0.64	N	005750	1000	166 억		166418	N	N	30	N	00	N
153	20240403	090157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3790	0	3	0.00	26530	7	0.06	3790	3790	3790	4925	2655	3790	3790.00	1.00	0	0	3853	3821	3793	3761	3733	3807	3747	167	1135	1000	2720	5	1	16672240	632	-13.58	0.41	12	0.00	-279.00	9208.00	4575	20230608	-17.16	3195	20230727	18.62	3980	-4.77	20240220	3410	11.14	20240108	4575	-17.16	20230608	3195	18.62	20230727	0.64	N	005750	1000	166 억		166418	N	N	30	N	00	N
154	20240402	160154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3790	-35	5	-0.92	47222185	12499	77.28	3800	3825	3765	4970	2680	3825	3778.08	1.00	0	-473	3911	3867	3791	3747	3671	3890	3770	167	1145	1000	2750	5	1	16672240	632	-13.58	0.41	12	0.07	-279.00	9208.00	4575	20230608	-17.16	3195	20230727	18.62	3980	-4.77	20240220	3410	11.14	20240108	4575	-17.16	20230608	3195	18.62	20230727	0.64	N	005750	1000	166 억		166902	N	N	30	N	00	N
155	20240402	150156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3780	-45	5	-1.18	45543705	12055	74.53	3800	3825	3765	4970	2680	3825	3777.99	1.00	0	-156	3911	3867	3791	3747	3671	3890	3770	167	1145	1000	2750	5	1	16672240	630	-13.55	0.41	12	0.07	-279.00	9208.00	4575	20230608	-17.38	3195	20230727	18.31	3980	-5.03	20240220	3410	10.85	20240108	4575	-17.38	20230608	3195	18.31	20230727	0.64	N	005750	1000	166 억		166902	N	N	0	N	00	N
156	20240402	140157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3770	-55	5	-1.44	43993635	11644	71.99	3800	3825	3765	4970	2680	3825	3778.22	1.00	0	-113	3911	3867	3791	3747	3671	3890	3770	167	1145	1000	2750	5	1	16672240	629	-13.51	0.41	12	0.07	-279.00	9208.00	4575	20230608	-17.60	3195	20230727	18.00	3980	-5.28	20240220	3410	10.56	20240108	4575	-17.60	20230608	3195	18.00	20230727	0.64	N	005750	1000	166 억		166902	N	N	0	N	00	N
157	20240402	130155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3765	-60	5	-1.57	42863250	11344	70.14	3800	3825	3765	4970	2680	3825	3778.50	1.00	0	-112	3911	3867	3791	3747	3671	3890	3770	167	1145	1000	2750	5	1	16672240	628	-13.49	0.41	12	0.07	-279.00	9208.00	4575	20230608	-17.70	3195	20230727	17.84	3980	-5.40	20240220	3410	10.41	20240108	4575	-17.70	20230608	3195	17.84	20230727	0.64	N	005750	1000	166 억		166902	N	N	0	N	00	N
158	20240402	120155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3785	-40	5	-1.05	6774490	1783	11.02	3800	3825	3785	4970	2680	3825	3799.49	1.00	0	-109	3911	3867	3791	3747	3671	3890	3770	167	1145	1000	2750	5	1	16672240	631	-13.57	0.41	12	0.01	-279.00	9208.00	4575	20230608	-17.27	3195	20230727	18.47	3980	-4.90	20240220	3410	11.00	20240108	4575	-17.27	20230608	3195	18.47	20230727	0.64	N	005750	1000	166 억		166902	N	N	0	N	00	N
159	20240402	110155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3805	-20	5	-0.52	5376745	1414	8.74	3800	3825	3790	4970	2680	3825	3802.51	1.00	0	-96	3911	3867	3791	3747	3671	3890	3770	167	1145	1000	2750	5	1	16672240	634	-13.64	0.41	12	0.01	-279.00	9208.00	4575	20230608	-16.83	3195	20230727	19.09	3980	-4.40	20240220	3410	11.58	20240108	4575	-16.83	20230608	3195	19.09	20230727	0.64	N	005750	1000	166 억		166902	N	N	0	N	00	N
160	20240402	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3800	-25	5	-0.65	2833935	746	4.61	3800	3825	3790	4970	2680	3825	3798.84	1.00	0	-14	3911	3867	3791	3747	3671	3890	3770	167	1145	1000	2750	5	1	16672240	634	-13.62	0.41	12	0.00	-279.00	9208.00	4575	20230608	-16.94	3195	20230727	18.94	3980	-4.52	20240220	3410	11.44	20240108	4575	-16.94	20230608	3195	18.94	20230727	0.64	N	005750	1000	166 억		166902	N	N	0	N	00	N
161	20240402	090154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3800	-25	5	-0.65	585200	154	0.95	3800	3800	3800	4970	2680	3825	3800.00	1.00	0	-11	3911	3867	3791	3747	3671	3890	3770	167	1145	1000	2750	5	1	16672240	634	-13.62	0.41	12	0.00	-279.00	9208.00	4575	20230608	-16.94	3195	20230727	18.94	3980	-4.52	20240220	3410	11.44	20240108	4575	-16.94	20230608	3195	18.94	20230727	0.64	N	005750	1000	166 억		166902	N	N	0	N	00	N
162	20240401	160154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3825	10	2	0.26	61043460	16087	166.53	3795	3835	3715	4955	2675	3815	3794.58	1.00	0	261	3828	3821	3808	3801	3788	3825	3805	167	1140	1000	2740	5	1	16672240	638	-78.06	0.40	12	0.10	-49.00	9514.00	4575	20230608	-16.39	3195	20230727	19.72	3980	-3.89	20240220	3410	12.17	20240108	4575	-16.39	20230608	3195	19.72	20230727	0.64	N	005750	1000	166 억		166996	N	N	0	N	00	N
163	20240401	150155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3825	10	2	0.26	57877395	15259	157.96	3795	3835	3715	4955	2675	3815	3793.00	1.00	0	257	3828	3821	3808	3801	3788	3825	3805	167	1140	1000	2740	5	1	16672240	638	-78.06	0.40	12	0.09	-49.00	9514.00	4575	20230608	-16.39	3195	20230727	19.72	3980	-3.89	20240220	3410	12.17	20240108	4575	-16.39	20230608	3195	19.72	20230727	0.64	N	005750	1000	166 억		166996	N	N	0	N	00	N
164	20240401	140155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3815	0	3	0.00	52747330	13916	144.06	3795	3835	3715	4955	2675	3815	3790.41	1.00	0	227	3828	3821	3808	3801	3788	3825	3805	167	1140	1000	2740	5	1	16672240	636	-77.86	0.40	12	0.08	-49.00	9514.00	4575	20230608	-16.61	3195	20230727	19.41	3980	-4.15	20240220	3410	11.88	20240108	4575	-16.61	20230608	3195	19.41	20230727	0.64	N	005750	1000	166 억		166996	N	N	0	N	00	N
165	20240401	130155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3825	10	2	0.26	51749145	13654	141.35	3795	3835	3715	4955	2675	3815	3790.04	1.00	0	183	3828	3821	3808	3801	3788	3825	3805	167	1140	1000	2740	5	1	16672240	638	-78.06	0.40	12	0.08	-49.00	9514.00	4575	20230608	-16.39	3195	20230727	19.72	3980	-3.89	20240220	3410	12.17	20240108	4575	-16.39	20230608	3195	19.72	20230727	0.64	N	005750	1000	166 억		166996	N	N	0	N	00	N
166	20240401	120156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3835	20	2	0.52	41357090	10917	113.01	3795	3835	3715	4955	2675	3815	3788.32	1.00	0	144	3828	3821	3808	3801	3788	3825	3805	167	1140	1000	2740	5	1	16672240	639	-78.27	0.40	12	0.07	-49.00	9514.00	4575	20230608	-16.17	3195	20230727	20.03	3980	-3.64	20240220	3410	12.46	20240108	4575	-16.17	20230608	3195	20.03	20230727	0.64	N	005750	1000	166 억		166996	N	N	0	N	00	N
167	20240401	110155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3790	-25	5	-0.66	22092880	5883	60.90	3795	3795	3715	4955	2675	3815	3755.38	1.00	0	305	3828	3821	3808	3801	3788	3825	3805	167	1140	1000	2740	5	1	16672240	632	-77.35	0.40	12	0.04	-49.00	9514.00	4575	20230608	-17.16	3195	20230727	18.62	3980	-4.77	20240220	3410	11.14	20240108	4575	-17.16	20230608	3195	18.62	20230727	0.64	N	005750	1000	166 억		166996	N	N	0	N	00	N
168	20240401	100153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3780	-35	5	-0.92	18507595	4934	51.08	3795	3795	3715	4955	2675	3815	3751.03	1.00	0	210	3828	3821	3808	3801	3788	3825	3805	167	1140	1000	2740	5	1	16672240	630	-77.14	0.40	12	0.03	-49.00	9514.00	4575	20230608	-17.38	3195	20230727	18.31	3980	-5.03	20240220	3410	10.85	20240108	4575	-17.38	20230608	3195	18.31	20230727	0.64	N	005750	1000	166 억		166996	N	N	0	N	00	N
169	20240401	090154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	3785	-30	5	-0.79	2725395	721	7.46	3795	3795	3775	4955	2675	3815	3780.02	1.00	0	-85	3828	3821	3808	3801	3788	3825	3805	167	1140	1000	2740	5	1	16672240	631	-77.24	0.40	12	0.00	-49.00	9514.00	4575	20230608	-17.27	3195	20230727	18.47	3980	-4.90	20240220	3410	11.00	20240108	4575	-17.27	20230608	3195	18.47	20230727	0.64	N	005750	1000	166 억		166996	N	N	0	N	00	N