KissMeData/010040/price/prices-20240501.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	55	2	2.01	47453875	17240	80.49	2750	2795	2725	3560	1920	2740	2752.53	0.21	-486	2793	2766	2748	2721	2703	2757	2712	205	820	500	1750	5	1	41067062	1148	-7.79	0.49	12	0.04	-359.00	5671.00	4295	20230526	-34.92	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4265	-34.47	20230621	2670	4.68	20231031	1.18	N	010040	500	205 억	85850	N	N	0	N	N
3	20240531	150253	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	45	2	1.64	42644500	15517	72.45	2750	2785	2725	3560	1920	2740	2748.24	0.21	-465	2793	2766	2748	2721	2703	2757	2712	205	820	500	1750	5	1	41067062	1144	-7.76	0.49	12	0.04	-359.00	5671.00	4295	20230526	-35.16	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4265	-34.70	20230621	2670	4.31	20231031	1.18	N	010040	500	205 억	85850	N	N	0	N	N
4	20240531	140250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	40	2	1.46	37675765	13724	64.07	2750	2785	2725	3560	1920	2740	2745.25	0.21	-138	2793	2766	2748	2721	2703	2757	2712	205	820	500	1750	5	1	41067062	1142	-7.74	0.49	12	0.03	-359.00	5671.00	4295	20230526	-35.27	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4265	-34.82	20230621	2670	4.12	20231031	1.18	N	010040	500	205 억	85850	N	N	0	N	N
5	20240531	130251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	40	2	1.46	37567560	13685	63.89	2750	2785	2725	3560	1920	2740	2745.16	0.21	-122	2793	2766	2748	2721	2703	2757	2712	205	820	500	1750	5	1	41067062	1142	-7.74	0.49	12	0.03	-359.00	5671.00	4295	20230526	-35.27	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4265	-34.82	20230621	2670	4.12	20231031	1.18	N	010040	500	205 억	85850	N	N	0	N	N
6	20240531	120252	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	40	2	1.46	36965200	13467	62.87	2750	2785	2725	3560	1920	2740	2744.87	0.21	-14	2793	2766	2748	2721	2703	2757	2712	205	820	500	1750	5	1	41067062	1142	-7.74	0.49	12	0.03	-359.00	5671.00	4295	20230526	-35.27	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4265	-34.82	20230621	2670	4.12	20231031	1.18	N	010040	500	205 억	85850	N	N	0	N	N
7	20240531	110251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	40	2	1.46	34154710	12449	58.12	2750	2785	2725	3560	1920	2740	2743.57	0.21	-10	2793	2766	2748	2721	2703	2757	2712	205	820	500	1750	5	1	41067062	1142	-7.74	0.49	12	0.03	-359.00	5671.00	4295	20230526	-35.27	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4265	-34.82	20230621	2670	4.12	20231031	1.18	N	010040	500	205 억	85850	N	N	0	N	N
8	20240531	100252	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	-10	5	-0.36	9139855	3340	15.59	2750	2750	2730	3560	1920	2740	2736.48	0.21	-5	2793	2766	2748	2721	2703	2757	2712	205	820	500	1750	5	1	41067062	1121	-7.60	0.48	12	0.01	-359.00	5671.00	4295	20230526	-36.44	2670	20231031	2.25	3160	-13.61	20240110	2705	0.92	20240408	4265	-35.99	20230621	2670	2.25	20231031	1.18	N	010040	500	205 억	85850	N	N	0	N	N
9	20240531	090251	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	10	2	0.36	11000	4	0.02	2750	2750	2750	3560	1920	2740	2750.00	0.21	-4	2793	2766	2748	2721	2703	2757	2712	205	820	500	1750	5	1	41067062	1129	-7.66	0.48	12	0.00	-359.00	5671.00	4295	20230526	-35.97	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4265	-35.52	20230621	2670	3.00	20231031	1.18	N	010040	500	205 억	85850	N	N	0	N	N
10	20240530	160249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2740	-15	5	-0.54	58017635	21118	101.02	2775	2775	2730	3580	1930	2755	2747.31	0.21	-1391	2801	2777	2766	2742	2731	2772	2737	205	825	500	1760	5	1	41067062	1125	-7.63	0.48	12	0.05	-359.00	5671.00	4295	20230526	-36.20	2670	20231031	2.62	3160	-13.29	20240110	2705	1.29	20240408	4265	-35.76	20230621	2670	2.62	20231031	1.18	N	010040	500	205 억	87268	N	N	0	N	N
11	20240530	150250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	5	2	0.18	52825950	19227	91.98	2775	2775	2730	3580	1930	2755	2747.49	0.21	-1390	2801	2777	2766	2742	2731	2772	2737	205	825	500	1760	5	1	41067062	1133	-7.69	0.49	12	0.05	-359.00	5671.00	4295	20230526	-35.74	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4265	-35.29	20230621	2670	3.37	20231031	1.18	N	010040	500	205 억	87268	N	N	0	N	N
12	20240530	140250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	-5	5	-0.18	45283615	16484	78.86	2775	2775	2730	3580	1930	2755	2747.13	0.21	-1282	2801	2777	2766	2742	2731	2772	2737	205	825	500	1760	5	1	41067062	1129	-7.66	0.48	12	0.04	-359.00	5671.00	4295	20230526	-35.97	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4265	-35.52	20230621	2670	3.00	20231031	1.18	N	010040	500	205 억	87268	N	N	0	N	N
13	20240530	130250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	-5	5	-0.18	44038565	16031	76.69	2775	2775	2730	3580	1930	2755	2747.09	0.21	-1052	2801	2777	2766	2742	2731	2772	2737	205	825	500	1760	5	1	41067062	1129	-7.66	0.48	12	0.04	-359.00	5671.00	4295	20230526	-35.97	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4265	-35.52	20230621	2670	3.00	20231031	1.18	N	010040	500	205 억	87268	N	N	0	N	N
14	20240530	120250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2730	-25	5	-0.91	43362040	15784	75.51	2775	2775	2730	3580	1930	2755	2747.21	0.21	-1033	2801	2777	2766	2742	2731	2772	2737	205	825	500	1760	5	1	41067062	1121	-7.60	0.48	12	0.04	-359.00	5671.00	4295	20230526	-36.44	2670	20231031	2.25	3160	-13.61	20240110	2705	0.92	20240408	4265	-35.99	20230621	2670	2.25	20231031	1.18	N	010040	500	205 억	87268	N	N	0	N	N
15	20240530	110250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	-5	5	-0.18	27443700	9970	47.69	2775	2775	2745	3580	1930	2755	2752.63	0.21	-967	2801	2777	2766	2742	2731	2772	2737	205	825	500	1760	5	1	41067062	1129	-7.66	0.48	12	0.02	-359.00	5671.00	4295	20230526	-35.97	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4265	-35.52	20230621	2670	3.00	20231031	1.18	N	010040	500	205 억	87268	N	N	0	N	N
16	20240530	100250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2750	-5	5	-0.18	18335885	6659	31.86	2775	2775	2745	3580	1930	2755	2753.55	0.21	-950	2801	2777	2766	2742	2731	2772	2737	205	825	500	1760	5	1	41067062	1129	-7.66	0.48	12	0.02	-359.00	5671.00	4295	20230526	-35.97	2670	20231031	3.00	3160	-12.97	20240110	2705	1.66	20240408	4265	-35.52	20230621	2670	3.00	20231031	1.18	N	010040	500	205 억	87268	N	N	0	N	N
17	20240530	090250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	5	2	0.18	335550	121	0.58	2775	2775	2760	3580	1930	2755	2773.14	0.21	-15	2801	2777	2766	2742	2731	2772	2737	205	825	500	1760	5	1	41067062	1133	-7.69	0.49	12	0.00	-359.00	5671.00	4295	20230526	-35.74	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4265	-35.29	20230621	2670	3.37	20231031	1.18	N	010040	500	205 억	87268	N	N	0	N	N
18	20240529	160248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2755	-20	5	-0.72	57360565	20732	125.19	2790	2790	2755	3605	1945	2775	2766.80	0.22	-1560	2831	2802	2786	2757	2741	2817	2772	205	830	500	1770	5	1	41067062	1131	-7.67	0.49	12	0.05	-359.00	5671.00	4320	20230522	-36.23	2670	20231031	3.18	3160	-12.82	20240110	2705	1.85	20240408	4265	-35.40	20230621	2670	3.18	20231031	1.18	N	010040	500	205 억	88855	N	N	0	N	N
19	20240529	150249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	-15	5	-0.54	51589730	18638	112.54	2790	2790	2755	3605	1945	2775	2767.99	0.22	-1561	2831	2802	2786	2757	2741	2817	2772	205	830	500	1770	5	1	41067062	1133	-7.69	0.49	12	0.05	-359.00	5671.00	4320	20230522	-36.11	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4265	-35.29	20230621	2670	3.37	20231031	1.18	N	010040	500	205 억	88855	N	N	0	N	N
20	20240529	140249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2760	-15	5	-0.54	42288880	15265	92.17	2790	2790	2755	3605	1945	2775	2770.32	0.22	-1588	2831	2802	2786	2757	2741	2817	2772	205	830	500	1770	5	1	41067062	1133	-7.69	0.49	12	0.04	-359.00	5671.00	4320	20230522	-36.11	2670	20231031	3.37	3160	-12.66	20240110	2705	2.03	20240408	4265	-35.29	20230621	2670	3.37	20231031	1.18	N	010040	500	205 억	88855	N	N	0	N	N
21	20240529	130248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	0	3	0.00	32721740	11800	71.25	2790	2790	2760	3605	1945	2775	2773.03	0.22	-1588	2831	2802	2786	2757	2741	2817	2772	205	830	500	1770	5	1	41067062	1140	-7.73	0.49	12	0.03	-359.00	5671.00	4320	20230522	-35.76	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4265	-34.94	20230621	2670	3.93	20231031	1.18	N	010040	500	205 억	88855	N	N	0	N	N
22	20240529	120250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2780	5	2	0.18	29016070	10460	63.16	2790	2790	2765	3605	1945	2775	2774.00	0.22	-1572	2831	2802	2786	2757	2741	2817	2772	205	830	500	1770	5	1	41067062	1142	-7.74	0.49	12	0.03	-359.00	5671.00	4320	20230522	-35.65	2670	20231031	4.12	3160	-12.03	20240110	2705	2.77	20240408	4265	-34.82	20230621	2670	4.12	20231031	1.18	N	010040	500	205 억	88855	N	N	0	N	N
23	20240529	110248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	10	2	0.36	20680515	7459	45.04	2790	2790	2765	3605	1945	2775	2772.56	0.22	-1572	2831	2802	2786	2757	2741	2817	2772	205	830	500	1770	5	1	41067062	1144	-7.76	0.49	12	0.02	-359.00	5671.00	4320	20230522	-35.53	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4265	-34.70	20230621	2670	4.31	20231031	1.18	N	010040	500	205 억	88855	N	N	0	N	N
24	20240529	100247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2765	-10	5	-0.36	7296740	2636	15.92	2790	2790	2765	3605	1945	2775	2768.11	0.22	-967	2831	2802	2786	2757	2741	2817	2772	205	830	500	1770	5	1	41067062	1136	-7.70	0.49	12	0.01	-359.00	5671.00	4320	20230522	-36.00	2670	20231031	3.56	3160	-12.50	20240110	2705	2.22	20240408	4265	-35.17	20230621	2670	3.56	20231031	1.18	N	010040	500	205 억	88855	N	N	0	N	N
25	20240529	090247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	10	2	0.36	77945	28	0.17	2790	2790	2780	3605	1945	2775	2783.75	0.22	-25	2831	2802	2786	2757	2741	2817	2772	205	830	500	1770	5	1	41067062	1144	-7.76	0.49	12	0.00	-359.00	5671.00	4320	20230522	-35.53	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4265	-34.70	20230621	2670	4.31	20231031	1.18	N	010040	500	205 억	88855	N	N	0	N	N
26	20240528	160246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	-10	5	-0.36	46141300	16561	45.79	2770	2815	2770	3620	1950	2785	2786.14	0.22	-1247	2845	2815	2795	2765	2745	2805	2755	205	835	500	1780	5	1	41067062	1140	-7.73	0.49	12	0.04	-359.00	5671.00	4790	20230519	-42.07	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4265	-34.94	20230621	2670	3.93	20231031	1.18	N	010040	500	205 억	90141	N	N	0	N	N
27	20240528	150248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	0	3	0.00	36513615	13092	36.20	2770	2815	2770	3620	1950	2785	2789.00	0.22	-1259	2845	2815	2795	2765	2745	2805	2755	205	835	500	1780	5	1	41067062	1144	-7.76	0.49	12	0.03	-359.00	5671.00	4790	20230519	-41.86	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4265	-34.70	20230621	2670	4.31	20231031	1.18	N	010040	500	205 억	90141	N	N	0	N	N
28	20240528	140249	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	10	2	0.36	30587090	10965	30.32	2770	2815	2770	3620	1950	2785	2789.52	0.22	-937	2845	2815	2795	2765	2745	2805	2755	205	835	500	1780	5	1	41067062	1148	-7.79	0.49	12	0.03	-359.00	5671.00	4790	20230519	-41.65	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4265	-34.47	20230621	2670	4.68	20231031	1.18	N	010040	500	205 억	90141	N	N	0	N	N
29	20240528	130247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	5	2	0.18	23162870	8303	22.96	2770	2815	2770	3620	1950	2785	2789.70	0.22	-803	2845	2815	2795	2765	2745	2805	2755	205	835	500	1780	5	1	41067062	1146	-7.77	0.49	12	0.02	-359.00	5671.00	4790	20230519	-41.75	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4265	-34.58	20230621	2670	4.49	20231031	1.18	N	010040	500	205 억	90141	N	N	0	N	N
30	20240528	120248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	5	2	0.18	21622790	7751	21.43	2770	2815	2770	3620	1950	2785	2789.68	0.22	-803	2845	2815	2795	2765	2745	2805	2755	205	835	500	1780	5	1	41067062	1146	-7.77	0.49	12	0.02	-359.00	5671.00	4790	20230519	-41.75	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4265	-34.58	20230621	2670	4.49	20231031	1.18	N	010040	500	205 억	90141	N	N	0	N	N
31	20240528	110247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	5	2	0.18	16600715	5951	16.46	2770	2815	2770	3620	1950	2785	2789.57	0.22	-428	2845	2815	2795	2765	2745	2805	2755	205	835	500	1780	5	1	41067062	1146	-7.77	0.49	12	0.01	-359.00	5671.00	4790	20230519	-41.75	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4265	-34.58	20230621	2670	4.49	20231031	1.18	N	010040	500	205 억	90141	N	N	0	N	N
32	20240528	100248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	5	2	0.18	11125520	3993	11.04	2770	2815	2770	3620	1950	2785	2786.26	0.22	-200	2845	2815	2795	2765	2745	2805	2755	205	835	500	1780	5	1	41067062	1146	-7.77	0.49	12	0.01	-359.00	5671.00	4790	20230519	-41.75	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4265	-34.58	20230621	2670	4.49	20231031	1.18	N	010040	500	205 억	90141	N	N	0	N	N
33	20240528	090248	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	10	2	0.36	4253645	1535	4.24	2770	2795	2770	3620	1950	2785	2771.10	0.22	0	2845	2815	2795	2765	2745	2805	2755	205	835	500	1780	5	1	41067062	1148	-7.79	0.49	12	0.00	-359.00	5671.00	4790	20230519	-41.65	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4265	-34.47	20230621	2670	4.68	20231031	1.18	N	010040	500	205 억	90141	N	N	0	N	N
34	20240527	160243	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	-35	5	-1.24	101297655	36154	151.09	2820	2825	2775	3665	1975	2820	2801.86	0.22	-106	2850	2835	2810	2795	2770	2842	2802	205	845	500	1800	5	1	41067062	1144	-7.76	0.49	12	0.09	-359.00	5671.00	4790	20230519	-41.86	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4265	-34.70	20230621	2670	4.31	20231031	1.19	N	010040	500	205 억	90213	N	N	0	N	N
35	20240527	150246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-25	5	-0.89	71824705	25569	106.85	2820	2825	2790	3665	1975	2820	2809.05	0.22	-67	2850	2835	2810	2795	2770	2842	2802	205	845	500	1800	5	1	41067062	1148	-7.79	0.49	12	0.06	-359.00	5671.00	4790	20230519	-41.65	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4265	-34.47	20230621	2670	4.68	20231031	1.19	N	010040	500	205 억	90213	N	N	0	N	N
36	20240527	140247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	-5	5	-0.18	62333885	22177	92.68	2820	2825	2790	3665	1975	2820	2810.74	0.22	-386	2850	2835	2810	2795	2770	2842	2802	205	845	500	1800	5	1	41067062	1156	-7.84	0.50	12	0.05	-359.00	5671.00	4790	20230519	-41.23	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4265	-34.00	20230621	2670	5.43	20231031	1.19	N	010040	500	205 억	90213	N	N	0	N	N
37	20240527	130247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-15	5	-0.53	57226265	20353	85.06	2820	2825	2790	3665	1975	2820	2811.69	0.22	-358	2850	2835	2810	2795	2770	2842	2802	205	845	500	1800	5	1	41067062	1152	-7.81	0.49	12	0.05	-359.00	5671.00	4790	20230519	-41.44	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4265	-34.23	20230621	2670	5.06	20231031	1.19	N	010040	500	205 억	90213	N	N	0	N	N
38	20240527	120247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	-5	5	-0.18	48672740	17297	72.28	2820	2825	2790	3665	1975	2820	2813.94	0.22	-356	2850	2835	2810	2795	2770	2842	2802	205	845	500	1800	5	1	41067062	1156	-7.84	0.50	12	0.04	-359.00	5671.00	4790	20230519	-41.23	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4265	-34.00	20230621	2670	5.43	20231031	1.19	N	010040	500	205 억	90213	N	N	0	N	N
39	20240527	110247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-15	5	-0.53	45418125	16134	67.42	2820	2825	2790	3665	1975	2820	2815.06	0.22	-355	2850	2835	2810	2795	2770	2842	2802	205	845	500	1800	5	1	41067062	1152	-7.81	0.49	12	0.04	-359.00	5671.00	4790	20230519	-41.44	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4265	-34.23	20230621	2670	5.06	20231031	1.19	N	010040	500	205 억	90213	N	N	0	N	N
40	20240527	100247	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	0	3	0.00	20394275	7242	30.26	2820	2825	2800	3665	1975	2820	2816.11	0.22	-133	2850	2835	2810	2795	2770	2842	2802	205	845	500	1800	5	1	41067062	1158	-7.86	0.50	12	0.02	-359.00	5671.00	4790	20230519	-41.13	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4265	-33.88	20230621	2670	5.62	20231031	1.19	N	010040	500	205 억	90213	N	N	0	N	N
41	20240527	090246	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	0	3	0.00	1271870	451	1.88	2820	2825	2820	3665	1975	2820	2820.11	0.22	-12	2850	2835	2810	2795	2770	2842	2802	205	845	500	1800	5	1	41067062	1158	-7.86	0.50	12	0.00	-359.00	5671.00	4790	20230519	-41.13	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4265	-33.88	20230621	2670	5.62	20231031	1.19	N	010040	500	205 억	90213	N	N	0	N	N
42	20240524	160234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	0	3	0.00	66879145	23779	106.58	2790	2825	2785	3665	1975	2820	2812.51	0.22	386	2860	2840	2810	2790	2760	2850	2800	205	845	500	1800	5	1	41067062	1158	-7.86	0.50	12	0.06	-359.00	5671.00	4790	20230519	-41.13	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4295	-34.34	20230526	2670	5.62	20231031	1.19	N	010040	500	205 억	89854	N	N	0	N	N
43	20240524	150237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	0	3	0.00	65731405	23372	104.76	2790	2825	2785	3665	1975	2820	2812.40	0.22	386	2860	2840	2810	2790	2760	2850	2800	205	845	500	1800	5	1	41067062	1158	-7.86	0.50	12	0.06	-359.00	5671.00	4790	20230519	-41.13	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4295	-34.34	20230526	2670	5.62	20231031	1.19	N	010040	500	205 억	89854	N	N	0	N	N
44	20240524	140237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	-10	5	-0.35	52213145	18570	83.24	2790	2825	2785	3665	1975	2820	2811.69	0.22	382	2860	2840	2810	2790	2760	2850	2800	205	845	500	1800	5	1	41067062	1154	-7.83	0.50	12	0.05	-359.00	5671.00	4790	20230519	-41.34	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4295	-34.58	20230526	2670	5.24	20231031	1.19	N	010040	500	205 억	89854	N	N	0	N	N
45	20240524	130236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	0	3	0.00	43508435	15480	69.39	2790	2825	2785	3665	1975	2820	2810.62	0.22	242	2860	2840	2810	2790	2760	2850	2800	205	845	500	1800	5	1	41067062	1158	-7.86	0.50	12	0.04	-359.00	5671.00	4790	20230519	-41.13	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4295	-34.34	20230526	2670	5.62	20231031	1.19	N	010040	500	205 억	89854	N	N	0	N	N
46	20240524	120237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-15	5	-0.53	30266450	10772	48.28	2790	2825	2785	3665	1975	2820	2809.73	0.22	-312	2860	2840	2810	2790	2760	2850	2800	205	845	500	1800	5	1	41067062	1152	-7.81	0.49	12	0.03	-359.00	5671.00	4790	20230519	-41.44	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4295	-34.69	20230526	2670	5.06	20231031	1.19	N	010040	500	205 억	89854	N	N	0	N	N
47	20240524	110236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-20	5	-0.71	11369995	4068	18.23	2790	2815	2785	3665	1975	2820	2794.98	0.22	97	2860	2840	2810	2790	2760	2850	2800	205	845	500	1800	5	1	41067062	1150	-7.80	0.49	12	0.01	-359.00	5671.00	4790	20230519	-41.54	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4295	-34.81	20230526	2670	4.87	20231031	1.19	N	010040	500	205 억	89854	N	N	0	N	N
48	20240524	100238	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-25	5	-0.89	6518330	2334	10.46	2790	2815	2785	3665	1975	2820	2792.77	0.22	63	2860	2840	2810	2790	2760	2850	2800	205	845	500	1800	5	1	41067062	1148	-7.79	0.49	12	0.01	-359.00	5671.00	4790	20230519	-41.65	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4295	-34.92	20230526	2670	4.68	20231031	1.19	N	010040	500	205 억	89854	N	N	0	N	N
49	20240524	090237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2785	-35	5	-1.24	3231660	1158	5.19	2790	2795	2785	3665	1975	2820	2790.73	0.22	-39	2860	2840	2810	2790	2760	2850	2800	205	845	500	1800	5	1	41067062	1144	-7.76	0.49	12	0.00	-359.00	5671.00	4790	20230519	-41.86	2670	20231031	4.31	3160	-11.87	20240110	2705	2.96	20240408	4295	-35.16	20230526	2670	4.31	20231031	1.19	N	010040	500	205 억	89854	N	N	0	N	N
50	20240523	160234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	10	2	0.36	62513835	22310	129.95	2810	2830	2780	3650	1970	2810	2802.05	0.22	202	2836	2822	2806	2792	2776	2825	2795	205	840	500	1790	5	1	41067062	1158	-7.86	0.50	12	0.05	-359.00	5671.00	4790	20230519	-41.13	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4295	-34.34	20230526	2670	5.62	20231031	1.19	N	010040	500	205 억	89509	N	N	0	N	N
51	20240523	150237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	10	2	0.36	54878225	19602	114.18	2810	2830	2780	3650	1970	2810	2799.62	0.22	392	2836	2822	2806	2792	2776	2825	2795	205	840	500	1790	5	1	41067062	1158	-7.86	0.50	12	0.05	-359.00	5671.00	4790	20230519	-41.13	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4295	-34.34	20230526	2670	5.62	20231031	1.19	N	010040	500	205 억	89509	N	N	0	N	N
52	20240523	140238	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	0	3	0.00	38206425	13670	79.62	2810	2815	2780	3650	1970	2810	2794.91	0.22	-592	2836	2822	2806	2792	2776	2825	2795	205	840	500	1790	5	1	41067062	1154	-7.83	0.50	12	0.03	-359.00	5671.00	4790	20230519	-41.34	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4295	-34.58	20230526	2670	5.24	20231031	1.19	N	010040	500	205 억	89509	N	N	0	N	N
53	20240523	130236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-5	5	-0.18	35081200	12556	73.14	2810	2815	2780	3650	1970	2810	2793.98	0.22	-626	2836	2822	2806	2792	2776	2825	2795	205	840	500	1790	5	1	41067062	1152	-7.81	0.49	12	0.03	-359.00	5671.00	4790	20230519	-41.44	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4295	-34.69	20230526	2670	5.06	20231031	1.19	N	010040	500	205 억	89509	N	N	0	N	N
54	20240523	120235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-20	5	-0.71	20902755	7487	43.61	2810	2815	2780	3650	1970	2810	2791.87	0.22	-555	2836	2822	2806	2792	2776	2825	2795	205	840	500	1790	5	1	41067062	1146	-7.77	0.49	12	0.02	-359.00	5671.00	4790	20230519	-41.75	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4295	-35.04	20230526	2670	4.49	20231031	1.19	N	010040	500	205 억	89509	N	N	0	N	N
55	20240523	110234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-10	5	-0.36	12986665	4648	27.07	2810	2815	2780	3650	1970	2810	2794.03	0.22	-626	2836	2822	2806	2792	2776	2825	2795	205	840	500	1790	5	1	41067062	1150	-7.80	0.49	12	0.01	-359.00	5671.00	4790	20230519	-41.54	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4295	-34.81	20230526	2670	4.87	20231031	1.19	N	010040	500	205 억	89509	N	N	0	N	N
56	20240523	100233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-10	5	-0.36	9634750	3449	20.09	2810	2815	2780	3650	1970	2810	2793.49	0.22	-626	2836	2822	2806	2792	2776	2825	2795	205	840	500	1790	5	1	41067062	1150	-7.80	0.49	12	0.01	-359.00	5671.00	4790	20230519	-41.54	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4295	-34.81	20230526	2670	4.87	20231031	1.19	N	010040	500	205 억	89509	N	N	0	N	N
57	20240523	090236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-15	5	-0.53	285485	102	0.59	2810	2810	2795	3650	1970	2810	2798.87	0.22	-85	2836	2822	2806	2792	2776	2825	2795	205	840	500	1790	5	1	41067062	1148	-7.79	0.49	12	0.00	-359.00	5671.00	4790	20230519	-41.65	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4295	-34.92	20230526	2670	4.68	20231031	1.19	N	010040	500	205 억	89509	N	N	0	N	N
58	20240522	160233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	0	3	0.00	48060200	17167	96.56	2810	2820	2790	3650	1970	2810	2799.57	0.22	-988	2846	2827	2806	2787	2766	2837	2797	205	840	500	1790	5	1	41067062	1154	-7.83	0.50	12	0.04	-359.00	5671.00	4790	20230519	-41.34	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4320	-34.95	20230522	2670	5.24	20231031	1.19	N	010040	500	205 억	90578	N	N	4	N	N
59	20240522	150236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-5	5	-0.18	40946475	14623	82.25	2810	2820	2790	3650	1970	2810	2800.14	0.22	-695	2846	2827	2806	2787	2766	2837	2797	205	840	500	1790	5	1	41067062	1152	-7.81	0.49	12	0.04	-359.00	5671.00	4790	20230519	-41.44	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4320	-35.07	20230522	2670	5.06	20231031	1.19	N	010040	500	205 억	90578	N	N	4	N	N
60	20240522	140235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-15	5	-0.53	37792730	13496	75.91	2810	2820	2790	3650	1970	2810	2800.29	0.22	-387	2846	2827	2806	2787	2766	2837	2797	205	840	500	1790	5	1	41067062	1148	-7.79	0.49	12	0.03	-359.00	5671.00	4790	20230519	-41.65	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4320	-35.30	20230522	2670	4.68	20231031	1.19	N	010040	500	205 억	90578	N	N	4	N	N
61	20240522	130236	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-15	5	-0.53	29289585	10455	58.81	2810	2820	2790	3650	1970	2810	2801.49	0.22	-382	2846	2827	2806	2787	2766	2837	2797	205	840	500	1790	5	1	41067062	1148	-7.79	0.49	12	0.03	-359.00	5671.00	4790	20230519	-41.65	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4320	-35.30	20230522	2670	4.68	20231031	1.19	N	010040	500	205 억	90578	N	N	4	N	N
62	20240522	120234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2815	5	2	0.18	23596460	8420	47.36	2810	2820	2790	3650	1970	2810	2802.43	0.22	-342	2846	2827	2806	2787	2766	2837	2797	205	840	500	1790	5	1	41067062	1156	-7.84	0.50	12	0.02	-359.00	5671.00	4790	20230519	-41.23	2670	20231031	5.43	3160	-10.92	20240110	2705	4.07	20240408	4320	-34.84	20230522	2670	5.43	20231031	1.19	N	010040	500	205 억	90578	N	N	4	N	N
63	20240522	110235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-10	5	-0.36	20429425	7291	41.01	2810	2820	2790	3650	1970	2810	2802.01	0.22	-340	2846	2827	2806	2787	2766	2837	2797	205	840	500	1790	5	1	41067062	1150	-7.80	0.49	12	0.02	-359.00	5671.00	4790	20230519	-41.54	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4320	-35.19	20230522	2670	4.87	20231031	1.19	N	010040	500	205 억	90578	N	N	4	N	N
64	20240522	100234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2795	-15	5	-0.53	17246950	6155	34.62	2810	2820	2790	3650	1970	2810	2802.10	0.22	-245	2846	2827	2806	2787	2766	2837	2797	205	840	500	1790	5	1	41067062	1148	-7.79	0.49	12	0.01	-359.00	5671.00	4790	20230519	-41.65	2670	20231031	4.68	3160	-11.55	20240110	2705	3.33	20240408	4320	-35.30	20230522	2670	4.68	20231031	1.19	N	010040	500	205 억	90578	N	N	4	N	N
65	20240522	090235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	0	3	0.00	154550	55	0.31	2810	2810	2810	3650	1970	2810	2810.00	0.22	-8	2846	2827	2806	2787	2766	2837	2797	205	840	500	1790	5	1	41067062	1154	-7.83	0.50	12	0.00	-359.00	5671.00	4790	20230519	-41.34	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4320	-34.95	20230522	2670	5.24	20231031	1.19	N	010040	500	205 억	90578	N	N	4	N	N
66	20240521	160232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	5	2	0.18	49764765	17779	134.01	2800	2825	2785	3645	1965	2805	2799.07	0.22	-580	2838	2821	2813	2796	2788	2817	2792	205	840	500	1790	5	1	41067062	1154	-7.83	0.50	12	0.04	-359.00	5671.00	4790	20230519	-41.34	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4320	-34.95	20230522	2670	5.24	20231031	1.19	N	010040	500	205 억	91199	N	N	4	N	N
67	20240521	150233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	5	2	0.18	44630250	15943	120.17	2800	2825	2790	3645	1965	2805	2799.36	0.22	-513	2838	2821	2813	2796	2788	2817	2792	205	840	500	1790	5	1	41067062	1154	-7.83	0.50	12	0.04	-359.00	5671.00	4790	20230519	-41.34	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4320	-34.95	20230522	2670	5.24	20231031	1.19	N	010040	500	205 억	91199	N	N	9	N	N
68	20240521	140234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-5	5	-0.18	42181865	15068	113.58	2800	2825	2790	3645	1965	2805	2799.43	0.22	-174	2838	2821	2813	2796	2788	2817	2792	205	840	500	1790	5	1	41067062	1150	-7.80	0.49	12	0.04	-359.00	5671.00	4790	20230519	-41.54	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4320	-35.19	20230522	2670	4.87	20231031	1.19	N	010040	500	205 억	91199	N	N	9	N	N
69	20240521	130235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	0	3	0.00	24480715	8733	65.82	2800	2825	2800	3645	1965	2805	2803.24	0.22	2	2838	2821	2813	2796	2788	2817	2792	205	840	500	1790	5	1	41067062	1152	-7.81	0.49	12	0.02	-359.00	5671.00	4790	20230519	-41.44	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4320	-35.07	20230522	2670	5.06	20231031	1.19	N	010040	500	205 억	91199	N	N	9	N	N
70	20240521	120235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-5	5	-0.18	20925030	7464	56.26	2800	2825	2800	3645	1965	2805	2803.46	0.22	282	2838	2821	2813	2796	2788	2817	2792	205	840	500	1790	5	1	41067062	1150	-7.80	0.49	12	0.02	-359.00	5671.00	4790	20230519	-41.54	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4320	-35.19	20230522	2670	4.87	20231031	1.19	N	010040	500	205 억	91199	N	N	9	N	N
71	20240521	110235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	0	3	0.00	19070615	6802	51.27	2800	2825	2800	3645	1965	2805	2803.68	0.22	443	2838	2821	2813	2796	2788	2817	2792	205	840	500	1790	5	1	41067062	1152	-7.81	0.49	12	0.02	-359.00	5671.00	4790	20230519	-41.44	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4320	-35.07	20230522	2670	5.06	20231031	1.19	N	010040	500	205 억	91199	N	N	9	N	N
72	20240521	100235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	15	2	0.53	17160460	6121	46.14	2800	2825	2800	3645	1965	2805	2803.54	0.22	963	2838	2821	2813	2796	2788	2817	2792	205	840	500	1790	5	1	41067062	1158	-7.86	0.50	12	0.01	-359.00	5671.00	4790	20230519	-41.13	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4320	-34.72	20230522	2670	5.62	20231031	1.19	N	010040	500	205 억	91199	N	N	9	N	N
73	20240521	090232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	20	2	0.71	2431800	867	6.54	2800	2825	2800	3645	1965	2805	2804.84	0.22	-143	2838	2821	2813	2796	2788	2817	2792	205	840	500	1790	5	1	41067062	1160	-7.87	0.50	12	0.00	-359.00	5671.00	4790	20230519	-41.02	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4320	-34.61	20230522	2670	5.81	20231031	1.19	N	010040	500	205 억	91199	N	N	9	N	N
74	20240517	160235	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2810	-30	5	-1.06	94523535	33509	137.42	2820	2845	2805	3690	1990	2840	2820.84	0.23	-3583	2870	2855	2835	2820	2800	2862	2827	205	850	500	1810	5	1	41067062	1154	-7.83	0.50	12	0.08	-359.00	5671.00	4790	20230519	-41.34	2670	20231031	5.24	3160	-11.08	20240110	2705	3.88	20240408	4790	-41.34	20230519	2670	5.24	20231031	1.21	N	010040	500	205 억	95960	N	N	13	N	N
75	20240517	150237	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-20	5	-0.70	81701235	28954	118.74	2820	2845	2805	3690	1990	2840	2821.76	0.23	-3272	2870	2855	2835	2820	2800	2862	2827	205	850	500	1810	5	1	41067062	1158	-7.86	0.50	12	0.07	-359.00	5671.00	4790	20230519	-41.13	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4790	-41.13	20230519	2670	5.62	20231031	1.21	N	010040	500	205 억	95960	N	N	13	N	N
76	20240517	140232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	0	3	0.00	50775440	17969	73.69	2820	2845	2810	3690	1990	2840	2825.72	0.23	-3031	2870	2855	2835	2820	2800	2862	2827	205	850	500	1810	5	1	41067062	1166	-7.91	0.50	12	0.04	-359.00	5671.00	4790	20230519	-40.71	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4790	-40.71	20230519	2670	6.37	20231031	1.21	N	010040	500	205 억	95960	N	N	13	N	N
77	20240517	130232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-5	5	-0.18	39023360	13808	56.62	2820	2845	2810	3690	1990	2840	2826.14	0.23	-2696	2870	2855	2835	2820	2800	2862	2827	205	850	500	1810	5	1	41067062	1164	-7.90	0.50	12	0.03	-359.00	5671.00	4790	20230519	-40.81	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4790	-40.81	20230519	2670	6.18	20231031	1.21	N	010040	500	205 억	95960	N	N	13	N	N
78	20240517	120232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-5	5	-0.18	36691235	12983	53.24	2820	2845	2810	3690	1990	2840	2826.10	0.23	-2696	2870	2855	2835	2820	2800	2862	2827	205	850	500	1810	5	1	41067062	1164	-7.90	0.50	12	0.03	-359.00	5671.00	4790	20230519	-40.81	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4790	-40.81	20230519	2670	6.18	20231031	1.21	N	010040	500	205 억	95960	N	N	13	N	N
79	20240517	110231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-15	5	-0.53	28616285	10121	41.51	2820	2845	2810	3690	1990	2840	2827.42	0.23	-2324	2870	2855	2835	2820	2800	2862	2827	205	850	500	1810	5	1	41067062	1160	-7.87	0.50	12	0.02	-359.00	5671.00	4790	20230519	-41.02	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4790	-41.02	20230519	2670	5.81	20231031	1.21	N	010040	500	205 억	95960	N	N	13	N	N
80	20240517	100231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	0	3	0.00	23111185	8171	33.51	2820	2845	2810	3690	1990	2840	2828.44	0.23	-730	2870	2855	2835	2820	2800	2862	2827	205	850	500	1810	5	1	41067062	1166	-7.91	0.50	12	0.02	-359.00	5671.00	4790	20230519	-40.71	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4790	-40.71	20230519	2670	6.37	20231031	1.21	N	010040	500	205 억	95960	N	N	13	N	N
81	20240517	090232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	5	2	0.18	7908915	2803	11.49	2820	2845	2820	3690	1990	2840	2821.59	0.23	-503	2870	2855	2835	2820	2800	2862	2827	205	850	500	1810	5	1	41067062	1168	-7.92	0.50	12	0.01	-359.00	5671.00	4790	20230519	-40.61	2670	20231031	6.55	3160	-9.97	20240110	2705	5.18	20240408	4790	-40.61	20230519	2670	6.55	20231031	1.21	N	010040	500	205 억	95960	N	N	13	N	N
82	20240516	160232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-10	5	-0.35	69043730	24382	65.93	2825	2850	2815	3705	1995	2850	2831.71	0.23	1346	2906	2877	2846	2817	2786	2892	2832	205	855	500	1820	5	1	41067062	1166	-7.91	0.50	12	0.06	-359.00	5671.00	4790	20230519	-40.71	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4790	-40.71	20230519	2670	6.37	20231031	1.22	N	010040	500	205 억	94614	N	N	13	N	N
83	20240516	150230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-10	5	-0.35	67210100	23736	64.18	2825	2850	2815	3705	1995	2850	2831.57	0.23	1581	2906	2877	2846	2817	2786	2892	2832	205	855	500	1820	5	1	41067062	1166	-7.91	0.50	12	0.06	-359.00	5671.00	4790	20230519	-40.71	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4790	-40.71	20230519	2670	6.37	20231031	1.22	N	010040	500	205 억	94614	N	N	10	N	N
84	20240516	140232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	-5	5	-0.18	62260670	21986	59.45	2825	2850	2815	3705	1995	2850	2831.83	0.23	1559	2906	2877	2846	2817	2786	2892	2832	205	855	500	1820	5	1	41067062	1168	-7.92	0.50	12	0.05	-359.00	5671.00	4790	20230519	-40.61	2670	20231031	6.55	3160	-9.97	20240110	2705	5.18	20240408	4790	-40.61	20230519	2670	6.55	20231031	1.22	N	010040	500	205 억	94614	N	N	10	N	N
85	20240516	130232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	-5	5	-0.18	48207430	17022	46.03	2825	2850	2815	3705	1995	2850	2832.07	0.23	937	2906	2877	2846	2817	2786	2892	2832	205	855	500	1820	5	1	41067062	1168	-7.92	0.50	12	0.04	-359.00	5671.00	4790	20230519	-40.61	2670	20231031	6.55	3160	-9.97	20240110	2705	5.18	20240408	4790	-40.61	20230519	2670	6.55	20231031	1.22	N	010040	500	205 억	94614	N	N	10	N	N
86	20240516	120231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-25	5	-0.88	41162705	14539	39.31	2825	2850	2815	3705	1995	2850	2831.19	0.23	940	2906	2877	2846	2817	2786	2892	2832	205	855	500	1820	5	1	41067062	1160	-7.87	0.50	12	0.04	-359.00	5671.00	4790	20230519	-41.02	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4790	-41.02	20230519	2670	5.81	20231031	1.22	N	010040	500	205 억	94614	N	N	10	N	N
87	20240516	110230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-20	5	-0.70	33205950	11729	31.71	2825	2850	2815	3705	1995	2850	2831.10	0.23	1443	2906	2877	2846	2817	2786	2892	2832	205	855	500	1820	5	1	41067062	1162	-7.88	0.50	12	0.03	-359.00	5671.00	4790	20230519	-40.92	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4790	-40.92	20230519	2670	5.99	20231031	1.22	N	010040	500	205 억	94614	N	N	10	N	N
88	20240516	100231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-15	5	-0.53	26222715	9268	25.06	2825	2850	2815	3705	1995	2850	2829.38	0.23	1418	2906	2877	2846	2817	2786	2892	2832	205	855	500	1820	5	1	41067062	1164	-7.90	0.50	12	0.02	-359.00	5671.00	4790	20230519	-40.81	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4790	-40.81	20230519	2670	6.18	20231031	1.22	N	010040	500	205 억	94614	N	N	10	N	N
89	20240516	090230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-15	5	-0.53	14143260	5006	13.54	2825	2840	2815	3705	1995	2850	2825.26	0.23	4	2906	2877	2846	2817	2786	2892	2832	205	855	500	1820	5	1	41067062	1164	-7.90	0.50	12	0.01	-359.00	5671.00	4790	20230519	-40.81	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4790	-40.81	20230519	2670	6.18	20231031	1.22	N	010040	500	205 억	94614	N	N	10	N	N
90	20240514	160233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	25	2	0.88	104941115	36983	185.30	2825	2875	2815	3670	1980	2825	2837.55	0.23	-1233	2881	2852	2836	2807	2791	2845	2800	205	845	500	1800	5	1	41067062	1170	-7.94	0.50	12	0.09	-359.00	5671.00	4790	20230519	-40.50	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4790	-40.50	20230519	2670	6.74	20231031	1.27	N	010040	500	205 억	95820	N	N	10	N	N
91	20240514	150234	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	15	2	0.53	91633395	32291	161.79	2825	2875	2820	3670	1980	2825	2837.74	0.23	-1118	2881	2852	2836	2807	2791	2845	2800	205	845	500	1800	5	1	41067062	1166	-7.91	0.50	12	0.08	-359.00	5671.00	4790	20230519	-40.71	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4790	-40.71	20230519	2670	6.37	20231031	1.27	N	010040	500	205 억	95820	N	N	0	N	N
92	20240514	140232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	5	2	0.18	62875245	22123	110.85	2825	2875	2825	3670	1980	2825	2842.08	0.23	-993	2881	2852	2836	2807	2791	2845	2800	205	845	500	1800	5	1	41067062	1162	-7.88	0.50	12	0.05	-359.00	5671.00	4790	20230519	-40.92	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4790	-40.92	20230519	2670	5.99	20231031	1.27	N	010040	500	205 억	95820	N	N	0	N	N
93	20240514	130233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	30	2	1.06	26674185	9397	47.08	2825	2860	2825	3670	1980	2825	2838.59	0.23	-395	2881	2852	2836	2807	2791	2845	2800	205	845	500	1800	5	1	41067062	1172	-7.95	0.50	12	0.02	-359.00	5671.00	4790	20230519	-40.40	2670	20231031	6.93	3160	-9.65	20240110	2705	5.55	20240408	4790	-40.40	20230519	2670	6.93	20231031	1.27	N	010040	500	205 억	95820	N	N	0	N	N
94	20240514	120233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	5	2	0.18	18376845	6478	32.46	2825	2850	2825	3670	1980	2825	2836.81	0.23	-391	2881	2852	2836	2807	2791	2845	2800	205	845	500	1800	5	1	41067062	1162	-7.88	0.50	12	0.02	-359.00	5671.00	4790	20230519	-40.92	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4790	-40.92	20230519	2670	5.99	20231031	1.27	N	010040	500	205 억	95820	N	N	0	N	N
95	20240514	110232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	5	2	0.18	15340355	5405	27.08	2825	2850	2825	3670	1980	2825	2838.18	0.23	-391	2881	2852	2836	2807	2791	2845	2800	205	845	500	1800	5	1	41067062	1162	-7.88	0.50	12	0.01	-359.00	5671.00	4790	20230519	-40.92	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4790	-40.92	20230519	2670	5.99	20231031	1.27	N	010040	500	205 억	95820	N	N	0	N	N
96	20240514	100232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	25	2	0.88	8201690	2885	14.46	2825	2850	2825	3670	1980	2825	2842.87	0.23	-107	2881	2852	2836	2807	2791	2845	2800	205	845	500	1800	5	1	41067062	1170	-7.94	0.50	12	0.01	-359.00	5671.00	4790	20230519	-40.50	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4790	-40.50	20230519	2670	6.74	20231031	1.27	N	010040	500	205 억	95820	N	N	0	N	N
97	20240514	090232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	0	3	0.00	1192150	422	2.11	2825	2825	2825	3670	1980	2825	2825.00	0.23	-38	2881	2852	2836	2807	2791	2845	2800	205	845	500	1800	5	1	41067062	1160	-7.87	0.50	12	0.00	-359.00	5671.00	4790	20230519	-41.02	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4790	-41.02	20230519	2670	5.81	20231031	1.27	N	010040	500	205 억	95820	N	N	0	N	N
98	20240513	160233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-35	5	-1.22	56545300	19955	60.42	2860	2865	2820	3715	2005	2860	2833.64	0.23	439	2900	2880	2840	2820	2780	2890	2830	205	855	500	1830	5	1	41067062	1160	-7.87	0.50	12	0.05	-359.00	5671.00	4895	20230504	-42.29	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4790	-41.02	20230519	2670	5.81	20231031	1.29	N	010040	500	205 억	95386	N	N	0	N	N
99	20240513	150233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-30	5	-1.05	53411785	18846	57.06	2860	2865	2820	3715	2005	2860	2834.12	0.23	439	2900	2880	2840	2820	2780	2890	2830	205	855	500	1830	5	1	41067062	1162	-7.88	0.50	12	0.05	-359.00	5671.00	4895	20230504	-42.19	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4790	-40.92	20230519	2670	5.99	20231031	1.29	N	010040	500	205 억	95386	N	N	0	N	N
100	20240513	140232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-30	5	-1.05	48945545	17268	52.29	2860	2865	2820	3715	2005	2860	2834.47	0.23	442	2900	2880	2840	2820	2780	2890	2830	205	855	500	1830	5	1	41067062	1162	-7.88	0.50	12	0.04	-359.00	5671.00	4895	20230504	-42.19	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4790	-40.92	20230519	2670	5.99	20231031	1.29	N	010040	500	205 억	95386	N	N	0	N	N
101	20240513	130233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-40	5	-1.40	47253715	16671	50.48	2860	2865	2820	3715	2005	2860	2834.49	0.23	537	2900	2880	2840	2820	2780	2890	2830	205	855	500	1830	5	1	41067062	1158	-7.86	0.50	12	0.04	-359.00	5671.00	4895	20230504	-42.39	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4790	-41.13	20230519	2670	5.62	20231031	1.29	N	010040	500	205 억	95386	N	N	0	N	N
102	20240513	120233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-25	5	-0.87	27092230	9542	28.89	2860	2865	2830	3715	2005	2860	2839.26	0.23	537	2900	2880	2840	2820	2780	2890	2830	205	855	500	1830	5	1	41067062	1164	-7.90	0.50	12	0.02	-359.00	5671.00	4895	20230504	-42.08	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4790	-40.81	20230519	2670	6.18	20231031	1.29	N	010040	500	205 억	95386	N	N	0	N	N
103	20240513	110232	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-30	5	-1.05	25424035	8953	27.11	2860	2865	2830	3715	2005	2860	2839.72	0.23	537	2900	2880	2840	2820	2780	2890	2830	205	855	500	1830	5	1	41067062	1162	-7.88	0.50	12	0.02	-359.00	5671.00	4895	20230504	-42.19	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4790	-40.92	20230519	2670	5.99	20231031	1.29	N	010040	500	205 억	95386	N	N	0	N	N
104	20240513	100233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-30	5	-1.05	18983185	6680	20.23	2860	2865	2830	3715	2005	2860	2841.79	0.23	697	2900	2880	2840	2820	2780	2890	2830	205	855	500	1830	5	1	41067062	1162	-7.88	0.50	12	0.02	-359.00	5671.00	4895	20230504	-42.19	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4790	-40.92	20230519	2670	5.99	20231031	1.29	N	010040	500	205 억	95386	N	N	0	N	N
105	20240513	090233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	5	2	0.17	4506515	1575	4.77	2860	2865	2860	3715	2005	2860	2861.28	0.23	-446	2900	2880	2840	2820	2780	2890	2830	205	855	500	1830	5	1	41067062	1177	-7.98	0.51	12	0.00	-359.00	5671.00	4895	20230504	-41.47	2670	20231031	7.30	3160	-9.34	20240110	2705	5.91	20240408	4790	-40.19	20230519	2670	7.30	20231031	1.29	N	010040	500	205 억	95386	N	N	0	N	N
106	20240510	160227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	25	2	0.88	93285165	33021	41.69	2850	2860	2800	3685	1985	2835	2824.60	0.22	3725	2925	2880	2855	2810	2785	2867	2797	205	850	500	1810	5	1	41067062	1175	-7.97	0.50	12	0.08	-359.00	5671.00	4970	20230503	-42.45	2670	20231031	7.12	3160	-9.49	20240110	2705	5.73	20240408	4790	-40.29	20230519	2670	7.12	20231031	1.23	N	010040	500	205 억	90665	N	N	0	N	N
107	20240510	150228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-10	5	-0.35	85469460	30277	38.23	2850	2860	2800	3685	1985	2835	2822.92	0.22	4258	2925	2880	2855	2810	2785	2867	2797	205	850	500	1810	5	1	41067062	1160	-7.87	0.50	12	0.07	-359.00	5671.00	4970	20230503	-43.16	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4790	-41.02	20230519	2670	5.81	20231031	1.23	N	010040	500	205 억	90665	N	N	0	N	N
108	20240510	140229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-15	5	-0.53	62354900	22061	27.86	2850	2860	2815	3685	1985	2835	2826.48	0.22	4045	2925	2880	2855	2810	2785	2867	2797	205	850	500	1810	5	1	41067062	1158	-7.86	0.50	12	0.05	-359.00	5671.00	4970	20230503	-43.26	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4790	-41.13	20230519	2670	5.62	20231031	1.23	N	010040	500	205 억	90665	N	N	0	N	N
109	20240510	130227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-10	5	-0.35	49258360	17418	21.99	2850	2860	2815	3685	1985	2835	2828.01	0.22	3279	2925	2880	2855	2810	2785	2867	2797	205	850	500	1810	5	1	41067062	1160	-7.87	0.50	12	0.04	-359.00	5671.00	4970	20230503	-43.16	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4790	-41.02	20230519	2670	5.81	20231031	1.23	N	010040	500	205 억	90665	N	N	0	N	N
110	20240510	120227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-5	5	-0.18	47465065	16784	21.19	2850	2860	2815	3685	1985	2835	2827.99	0.22	3280	2925	2880	2855	2810	2785	2867	2797	205	850	500	1810	5	1	41067062	1162	-7.88	0.50	12	0.04	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4790	-40.92	20230519	2670	5.99	20231031	1.23	N	010040	500	205 억	90665	N	N	0	N	N
111	20240510	110225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	0	3	0.00	31770220	11212	14.16	2850	2860	2815	3685	1985	2835	2833.59	0.22	772	2925	2880	2855	2810	2785	2867	2797	205	850	500	1810	5	1	41067062	1164	-7.90	0.50	12	0.03	-359.00	5671.00	4970	20230503	-42.96	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4790	-40.81	20230519	2670	6.18	20231031	1.23	N	010040	500	205 억	90665	N	N	0	N	N
112	20240510	100227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2860	25	2	0.88	13456030	4736	5.98	2850	2860	2830	3685	1985	2835	2841.22	0.22	753	2925	2880	2855	2810	2785	2867	2797	205	850	500	1810	5	1	41067062	1175	-7.97	0.50	12	0.01	-359.00	5671.00	4970	20230503	-42.45	2670	20231031	7.12	3160	-9.49	20240110	2705	5.73	20240408	4790	-40.29	20230519	2670	7.12	20231031	1.23	N	010040	500	205 억	90665	N	N	0	N	N
113	20240510	090228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	10	2	0.35	22780	8	0.01	2850	2850	2845	3685	1985	2835	2847.50	0.22	3	2925	2880	2855	2810	2785	2867	2797	205	850	500	1810	5	1	41067062	1168	-7.92	0.50	12	0.00	-359.00	5671.00	4970	20230503	-42.76	2670	20231031	6.55	3160	-9.97	20240110	2705	5.18	20240408	4790	-40.61	20230519	2670	6.55	20231031	1.23	N	010040	500	205 억	90665	N	N	0	N	N
114	20240509	160231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-40	5	-1.39	226762620	79178	21.14	2875	2900	2830	3735	2015	2875	2863.96	0.22	-8778	3115	2995	2875	2755	2635	3055	2815	205	860	500	1840	5	1	41067062	1164	-7.90	0.50	12	0.19	-359.00	5671.00	4970	20230503	-42.96	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4790	-40.81	20230519	2670	6.18	20231031	1.24	N	010040	500	205 억	89021	N	N	0	N	N
115	20240509	150231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-35	5	-1.22	215784650	75306	20.11	2875	2900	2830	3735	2015	2875	2865.44	0.22	-8330	3115	2995	2875	2755	2635	3055	2815	205	860	500	1840	5	1	41067062	1166	-7.91	0.50	12	0.18	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4790	-40.71	20230519	2670	6.37	20231031	1.24	N	010040	500	205 억	89021	N	N	0	N	N
116	20240509	140229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2845	-30	5	-1.04	183129805	63796	17.03	2875	2900	2845	3735	2015	2875	2870.55	0.22	-8211	3115	2995	2875	2755	2635	3055	2815	205	860	500	1840	5	1	41067062	1168	-7.92	0.50	12	0.16	-359.00	5671.00	4970	20230503	-42.76	2670	20231031	6.55	3160	-9.97	20240110	2705	5.18	20240408	4790	-40.61	20230519	2670	6.55	20231031	1.24	N	010040	500	205 억	89021	N	N	0	N	N
117	20240509	130228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	-20	5	-0.70	77595020	27026	7.22	2875	2900	2845	3735	2015	2875	2871.12	0.22	1502	3115	2995	2875	2755	2635	3055	2815	205	860	500	1840	5	1	41067062	1172	-7.95	0.50	12	0.07	-359.00	5671.00	4970	20230503	-42.56	2670	20231031	6.93	3160	-9.65	20240110	2705	5.55	20240408	4790	-40.40	20230519	2670	6.93	20231031	1.24	N	010040	500	205 억	89021	N	N	0	N	N
118	20240509	120228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	-20	5	-0.70	76863360	26770	7.15	2875	2900	2845	3735	2015	2875	2871.25	0.22	1502	3115	2995	2875	2755	2635	3055	2815	205	860	500	1840	5	1	41067062	1172	-7.95	0.50	12	0.07	-359.00	5671.00	4970	20230503	-42.56	2670	20231031	6.93	3160	-9.65	20240110	2705	5.55	20240408	4790	-40.40	20230519	2670	6.93	20231031	1.24	N	010040	500	205 억	89021	N	N	0	N	N
119	20240509	110225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	5	2	0.17	61312235	21325	5.69	2875	2900	2860	3735	2015	2875	2875.13	0.22	1917	3115	2995	2875	2755	2635	3055	2815	205	860	500	1840	5	1	41067062	1183	-8.02	0.51	12	0.05	-359.00	5671.00	4970	20230503	-42.05	2670	20231031	7.87	3160	-8.86	20240110	2705	6.47	20240408	4790	-39.87	20230519	2670	7.87	20231031	1.24	N	010040	500	205 억	89021	N	N	0	N	N
120	20240509	100225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2880	5	2	0.17	49581400	17248	4.61	2875	2900	2860	3735	2015	2875	2874.62	0.22	2600	3115	2995	2875	2755	2635	3055	2815	205	860	500	1840	5	1	41067062	1183	-8.02	0.51	12	0.04	-359.00	5671.00	4970	20230503	-42.05	2670	20231031	7.87	3160	-8.86	20240110	2705	6.47	20240408	4790	-39.87	20230519	2670	7.87	20231031	1.24	N	010040	500	205 억	89021	N	N	0	N	N
121	20240509	090225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2875	0	3	0.00	2941425	1022	0.27	2875	2900	2875	3735	2015	2875	2878.11	0.22	-171	3115	2995	2875	2755	2635	3055	2815	205	860	500	1840	5	1	41067062	1181	-8.01	0.51	12	0.00	-359.00	5671.00	4970	20230503	-42.15	2670	20231031	7.68	3160	-9.02	20240110	2705	6.28	20240408	4790	-39.98	20230519	2670	7.68	20231031	1.24	N	010040	500	205 억	89021	N	N	0	N	N
122	20240508	160225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2875	100	2	3.60	1086439250	373615	1358.80	2755	2995	2755	3605	1945	2775	2907.94	0.27	-21820	2865	2820	2775	2730	2685	2797	2707	205	830	500	1770	5	1	41067062	1181	-8.01	0.51	12	0.91	-359.00	5671.00	4970	20230503	-42.15	2670	20231031	7.68	3160	-9.02	20240110	2705	6.28	20240408	4790	-39.98	20230519	2670	7.68	20231031	1.21	N	010040	500	205 억	110980	N	N	0	N	N
123	20240508	150226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2930	155	2	5.59	967778645	332713	1210.04	2755	2995	2755	3605	1945	2775	2908.75	0.27	-21814	2865	2820	2775	2730	2685	2797	2707	205	830	500	1770	5	1	41067062	1203	-8.16	0.52	12	0.81	-359.00	5671.00	4970	20230503	-41.05	2670	20231031	9.74	3160	-7.28	20240110	2705	8.32	20240408	4790	-38.83	20230519	2670	9.74	20231031	1.21	N	010040	500	205 억	110980	N	N	0	N	N
124	20240508	140224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	80	2	2.88	894144095	307263	1117.48	2755	2995	2755	3605	1945	2775	2910.03	0.27	-20523	2865	2820	2775	2730	2685	2797	2707	205	830	500	1770	5	1	41067062	1172	-7.95	0.50	12	0.75	-359.00	5671.00	4970	20230503	-42.56	2670	20231031	6.93	3160	-9.65	20240110	2705	5.55	20240408	4790	-40.40	20230519	2670	6.93	20231031	1.21	N	010040	500	205 억	110980	N	N	0	N	N
125	20240508	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	90	2	3.24	889089245	305495	1111.05	2755	2995	2755	3605	1945	2775	2910.32	0.27	-20807	2865	2820	2775	2730	2685	2797	2707	205	830	500	1770	5	1	41067062	1177	-7.98	0.51	12	0.74	-359.00	5671.00	4970	20230503	-42.35	2670	20231031	7.30	3160	-9.34	20240110	2705	5.91	20240408	4790	-40.19	20230519	2670	7.30	20231031	1.21	N	010040	500	205 억	110980	N	N	0	N	N
126	20240508	120224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2875	100	2	3.60	806113975	276373	1005.14	2755	2995	2755	3605	1945	2775	2916.76	0.27	-25044	2865	2820	2775	2730	2685	2797	2707	205	830	500	1770	5	1	41067062	1181	-8.01	0.51	12	0.67	-359.00	5671.00	4970	20230503	-42.15	2670	20231031	7.68	3160	-9.02	20240110	2705	6.28	20240408	4790	-39.98	20230519	2670	7.68	20231031	1.21	N	010040	500	205 억	110980	N	N	0	N	N
127	20240508	110242	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2940	165	2	5.95	551833035	188635	686.05	2755	2995	2755	3605	1945	2775	2925.40	0.27	-25849	2865	2820	2775	2730	2685	2797	2707	205	830	500	1770	5	1	41067062	1207	-8.19	0.52	12	0.46	-359.00	5671.00	4970	20230503	-40.85	2670	20231031	10.11	3160	-6.96	20240110	2705	8.69	20240408	4790	-38.62	20230519	2670	10.11	20231031	1.21	N	010040	500	205 억	110980	N	N	0	N	N
128	20240508	100227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	15	2	0.54	26128255	9450	34.37	2755	2790	2755	3605	1945	2775	2764.89	0.27	830	2865	2820	2775	2730	2685	2797	2707	205	830	500	1770	5	1	41067062	1146	-7.77	0.49	12	0.02	-359.00	5671.00	4970	20230503	-43.86	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4790	-41.75	20230519	2670	4.49	20231031	1.21	N	010040	500	205 억	110980	N	N	0	N	N
129	20240508	090224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2775	0	3	0.00	14066580	5102	18.56	2755	2780	2755	3605	1945	2775	2757.07	0.27	-640	2865	2820	2775	2730	2685	2797	2707	205	830	500	1770	5	1	41067062	1140	-7.73	0.49	12	0.01	-359.00	5671.00	4970	20230503	-44.16	2670	20231031	3.93	3160	-12.18	20240110	2705	2.59	20240408	4790	-42.07	20230519	2670	3.93	20231031	1.21	N	010040	500	205 억	110980	N	N	0	N	N
130	20240503	160229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2790	-65	5	-2.28	155911115	55462	498.45	2840	2865	2790	3710	2000	2855	2811.15	0.28	-10480	2901	2877	2851	2827	2801	2890	2840	205	855	500	1820	5	1	41067062	1146	-7.77	0.49	12	0.14	-359.00	5671.00	4970	20230503	-43.86	2670	20231031	4.49	3160	-11.71	20240110	2705	3.14	20240408	4970	-43.86	20230503	2670	4.49	20231031	1.21	N	010040	500	205 억	116221	N	N	50	N	N
131	20240503	150230	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2800	-55	5	-1.93	145957095	51896	466.40	2840	2865	2795	3710	2000	2855	2812.49	0.28	-10034	2901	2877	2851	2827	2801	2890	2840	205	855	500	1820	5	1	41067062	1150	-7.80	0.49	12	0.13	-359.00	5671.00	4970	20230503	-43.66	2670	20231031	4.87	3160	-11.39	20240110	2705	3.51	20240408	4970	-43.66	20230503	2670	4.87	20231031	1.21	N	010040	500	205 억	116221	N	N	50	N	N
132	20240503	140229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2805	-50	5	-1.75	88378645	31355	281.79	2840	2865	2795	3710	2000	2855	2818.65	0.28	-4448	2901	2877	2851	2827	2801	2890	2840	205	855	500	1820	5	1	41067062	1152	-7.81	0.49	12	0.08	-359.00	5671.00	4970	20230503	-43.56	2670	20231031	5.06	3160	-11.23	20240110	2705	3.70	20240408	4970	-43.56	20230503	2670	5.06	20231031	1.21	N	010040	500	205 억	116221	N	N	50	N	N
133	20240503	130229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2820	-35	5	-1.23	50872065	17973	161.53	2840	2865	2820	3710	2000	2855	2830.47	0.28	-3735	2901	2877	2851	2827	2801	2890	2840	205	855	500	1820	5	1	41067062	1158	-7.86	0.50	12	0.04	-359.00	5671.00	4970	20230503	-43.26	2670	20231031	5.62	3160	-10.76	20240110	2705	4.25	20240408	4970	-43.26	20230503	2670	5.62	20231031	1.21	N	010040	500	205 억	116221	N	N	50	N	N
134	20240503	120229	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-25	5	-0.88	39692095	14016	125.96	2840	2865	2830	3710	2000	2855	2831.91	0.28	-1886	2901	2877	2851	2827	2801	2890	2840	205	855	500	1820	5	1	41067062	1162	-7.88	0.50	12	0.03	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.21	N	010040	500	205 억	116221	N	N	50	N	N
135	20240503	110228	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2830	-25	5	-0.88	29748940	10503	94.39	2840	2865	2830	3710	2000	2855	2832.42	0.28	-967	2901	2877	2851	2827	2801	2890	2840	205	855	500	1820	5	1	41067062	1162	-7.88	0.50	12	0.03	-359.00	5671.00	4970	20230503	-43.06	2670	20231031	5.99	3160	-10.44	20240110	2705	4.62	20240408	4970	-43.06	20230503	2670	5.99	20231031	1.21	N	010040	500	205 억	116221	N	N	50	N	N
136	20240503	100227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-20	5	-0.70	3431950	1208	10.86	2840	2865	2830	3710	2000	2855	2841.02	0.28	-279	2901	2877	2851	2827	2801	2890	2840	205	855	500	1820	5	1	41067062	1164	-7.90	0.50	12	0.00	-359.00	5671.00	4970	20230503	-42.96	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4970	-42.96	20230503	2670	6.18	20231031	1.21	N	010040	500	205 억	116221	N	N	50	N	N
137	20240503	090227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2865	10	2	0.35	97015	34	0.31	2840	2865	2840	3710	2000	2855	2853.38	0.28	-1	2901	2877	2851	2827	2801	2890	2840	205	855	500	1820	5	1	41067062	1177	-7.98	0.51	12	0.00	-359.00	5671.00	4970	20230503	-42.35	2670	20231031	7.30	3160	-9.34	20240110	2705	5.91	20240408	4970	-42.35	20230503	2670	7.30	20231031	1.21	N	010040	500	205 억	116221	N	N	50	N	N
138	20240502	160226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2855	5	2	0.18	31619400	11125	155.99	2825	2875	2825	3705	1995	2850	2842.19	0.28	-270	2883	2866	2848	2831	2813	2857	2822	205	855	500	1820	5	1	41067062	1172	-7.95	0.50	12	0.03	-359.00	5671.00	4970	20230503	-42.56	2670	20231031	6.93	3160	-9.65	20240110	2705	5.55	20240408	4970	-42.56	20230503	2670	6.93	20231031	1.21	N	010040	500	205 억	116535	N	N	50	N	N
139	20240502	150227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2840	-10	5	-0.35	30132580	10603	148.67	2825	2875	2825	3705	1995	2850	2841.89	0.28	-277	2883	2866	2848	2831	2813	2857	2822	205	855	500	1820	5	1	41067062	1166	-7.91	0.50	12	0.03	-359.00	5671.00	4970	20230503	-42.86	2670	20231031	6.37	3160	-10.13	20240110	2705	4.99	20240408	4970	-42.86	20230503	2670	6.37	20231031	1.21	N	010040	500	205 억	116535	N	N	0	N	N
140	20240502	140226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	0	3	0.00	28184555	9917	139.05	2825	2875	2825	3705	1995	2850	2842.04	0.28	-304	2883	2866	2848	2831	2813	2857	2822	205	855	500	1820	5	1	41067062	1170	-7.94	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.21	N	010040	500	205 억	116535	N	N	0	N	N
141	20240502	130226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	0	3	0.00	26756415	9414	132.00	2825	2875	2825	3705	1995	2850	2842.19	0.28	-304	2883	2866	2848	2831	2813	2857	2822	205	855	500	1820	5	1	41067062	1170	-7.94	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.21	N	010040	500	205 억	116535	N	N	0	N	N
142	20240502	120225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2835	-15	5	-0.53	26617385	9365	131.31	2825	2875	2825	3705	1995	2850	2842.22	0.28	-304	2883	2866	2848	2831	2813	2857	2822	205	855	500	1820	5	1	41067062	1164	-7.90	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.96	2670	20231031	6.18	3160	-10.28	20240110	2705	4.81	20240408	4970	-42.96	20230503	2670	6.18	20231031	1.21	N	010040	500	205 억	116535	N	N	0	N	N
143	20240502	110225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2850	0	3	0.00	22101720	7774	109.00	2825	2875	2825	3705	1995	2850	2843.03	0.28	-489	2883	2866	2848	2831	2813	2857	2822	205	855	500	1820	5	1	41067062	1170	-7.94	0.50	12	0.02	-359.00	5671.00	4970	20230503	-42.66	2670	20231031	6.74	3160	-9.81	20240110	2705	5.36	20240408	4970	-42.66	20230503	2670	6.74	20231031	1.21	N	010040	500	205 억	116535	N	N	0	N	N
144	20240502	100225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2870	20	2	0.70	15230415	5351	75.03	2825	2875	2825	3705	1995	2850	2846.27	0.28	-1009	2883	2866	2848	2831	2813	2857	2822	205	855	500	1820	5	1	41067062	1179	-7.99	0.51	12	0.01	-359.00	5671.00	4970	20230503	-42.25	2670	20231031	7.49	3160	-9.18	20240110	2705	6.10	20240408	4970	-42.25	20230503	2670	7.49	20231031	1.21	N	010040	500	205 억	116535	N	N	0	N	N
145	20240502	090225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2825	-25	5	-0.88	293800	104	1.46	2825	2825	2825	3705	1995	2850	2825.00	0.28	2	2883	2866	2848	2831	2813	2857	2822	205	855	500	1820	5	1	41067062	1160	-7.87	0.50	12	0.00	-359.00	5671.00	4970	20230503	-43.16	2670	20231031	5.81	3160	-10.60	20240110	2705	4.44	20240408	4970	-43.16	20230503	2670	5.81	20231031	1.21	N	010040	500	205 억	116535	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History