KissMeData/004870/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

58 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	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-2	5	-0.42	261575036	547040	1048.11	473	485	471	618	334	476	478.17	0.73	1878	483	479	476	472	469	481	474	558	142	500	330	1	1	111611693	529	11.56	0.32	12	0.49	41.00	1493.00	675	20230619	-29.78	425	20231024	11.53	551	-13.97	20240109	425	11.53	20240419	675	-29.78	20230619	425	11.53	20231024	0.01	N	004870	500	558 억	820221	N	N	0	N	N
3	20240531	150204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	0	3	0.00	236388551	494017	946.52	473	485	471	618	334	476	478.50	0.73	2576	483	479	476	472	469	481	474	558	142	500	330	1	1	111611693	531	11.61	0.32	12	0.44	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.01	N	004870	500	558 억	820221	N	N	0	N	N
4	20240531	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	481	5	2	1.05	206778911	431766	827.25	473	485	471	618	334	476	478.91	0.73	177	483	479	476	472	469	481	474	558	142	500	330	1	1	111611693	537	11.73	0.32	12	0.39	41.00	1493.00	675	20230619	-28.74	425	20231024	13.18	551	-12.70	20240109	425	13.18	20240419	675	-28.74	20230619	425	13.18	20231024	0.01	N	004870	500	558 억	820221	N	N	0	N	N
5	20240531	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	2	2	0.42	95956968	201477	386.02	473	480	471	618	334	476	476.27	0.73	1054	483	479	476	472	469	481	474	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.18	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.01	N	004870	500	558 억	820221	N	N	0	N	N
6	20240531	120205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-1	5	-0.21	42052476	88260	169.10	473	480	471	618	334	476	476.46	0.73	1176	483	479	476	472	469	481	474	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.08	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.01	N	004870	500	558 억	820221	N	N	0	N	N
7	20240531	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	3	2	0.63	17621697	37103	71.09	473	480	471	618	334	476	474.94	0.73	1186	483	479	476	472	469	481	474	558	142	500	330	1	1	111611693	535	11.68	0.32	12	0.03	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.01	N	004870	500	558 억	820221	N	N	0	N	N
8	20240531	100205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	4	2	0.84	5649279	11882	22.77	473	480	471	618	334	476	475.45	0.73	-241	483	479	476	472	469	481	474	558	142	500	330	1	1	111611693	536	11.71	0.32	12	0.01	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.01	N	004870	500	558 억	820221	N	N	0	N	N
9	20240531	090204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	-5	5	-1.05	833488	1763	3.38	473	473	471	618	334	476	472.77	0.73	-112	483	479	476	472	469	481	474	558	142	500	330	1	1	111611693	526	11.49	0.32	12	0.00	41.00	1493.00	675	20230619	-30.22	425	20231024	10.82	551	-14.52	20240109	425	10.82	20240419	675	-30.22	20230619	425	10.82	20231024	0.01	N	004870	500	558 억	820221	N	N	0	N	N
10	20240530	160203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	1	2	0.21	24870043	52192	51.88	473	480	473	617	333	475	476.51	0.74	-3899	487	480	475	468	463	478	466	558	142	500	330	1	1	111611693	531	11.61	0.32	12	0.05	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.01	N	004870	500	558 억	824120	N	N	0	N	N
11	20240530	150204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	0	3	0.00	24642991	51715	51.41	473	480	473	617	333	475	476.52	0.74	-3617	487	480	475	468	463	478	466	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.05	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.01	N	004870	500	558 억	824120	N	N	0	N	N
12	20240530	140204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	2	2	0.42	24151762	50681	50.38	473	480	473	617	333	475	476.54	0.74	-3572	487	480	475	468	463	478	466	558	142	500	330	1	1	111611693	532	11.63	0.32	12	0.05	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.01	N	004870	500	558 억	824120	N	N	0	N	N
13	20240530	130204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	1	2	0.21	11626328	24312	24.17	473	480	473	617	333	475	478.21	0.74	-3572	487	480	475	468	463	478	466	558	142	500	330	1	1	111611693	531	11.61	0.32	12	0.02	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.01	N	004870	500	558 억	824120	N	N	0	N	N
14	20240530	120203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	4	2	0.84	9475835	19811	19.69	473	480	473	617	333	475	478.31	0.74	-3572	487	480	475	468	463	478	466	558	142	500	330	1	1	111611693	535	11.68	0.32	12	0.02	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.01	N	004870	500	558 억	824120	N	N	0	N	N
15	20240530	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	1	2	0.21	5857018	12256	12.18	473	479	473	617	333	475	477.89	0.74	-2674	487	480	475	468	463	478	466	558	142	500	330	1	1	111611693	531	11.61	0.32	12	0.01	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.01	N	004870	500	558 억	824120	N	N	0	N	N
16	20240530	100204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	4	2	0.84	3650451	7646	7.60	473	479	473	617	333	475	477.43	0.74	-2641	487	480	475	468	463	478	466	558	142	500	330	1	1	111611693	535	11.68	0.32	12	0.01	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.01	N	004870	500	558 억	824120	N	N	0	N	N
17	20240530	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	0	3	0.00	10924	23	0.02	473	477	473	617	333	475	474.96	0.74	-15	487	480	475	468	463	478	466	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.00	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.01	N	004870	500	558 억	824120	N	N	0	N	N
18	20240529	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-6	5	-1.25	47822694	100601	81.53	481	482	470	625	337	481	475.37	0.74	-5708	494	487	476	469	458	491	473	558	144	500	330	1	1	111611693	530	11.59	0.32	12	0.09	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.02	N	004870	500	558 억	829871	N	N	0	N	N
19	20240529	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	-2	5	-0.42	47342451	99590	80.71	481	482	470	625	337	481	475.37	0.74	-5898	494	487	476	469	458	491	473	558	144	500	330	1	1	111611693	535	11.68	0.32	12	0.09	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.02	N	004870	500	558 억	829871	N	N	0	N	N
20	20240529	140203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	-5	5	-1.04	45971120	96730	78.39	481	482	470	625	337	481	475.25	0.74	-5633	494	487	476	469	458	491	473	558	144	500	330	1	1	111611693	531	11.61	0.32	12	0.09	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.02	N	004870	500	558 억	829871	N	N	0	N	N
21	20240529	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	-5	5	-1.04	34534189	72739	58.95	481	482	470	625	337	481	474.77	0.74	-5070	494	487	476	469	458	491	473	558	144	500	330	1	1	111611693	531	11.61	0.32	12	0.07	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.02	N	004870	500	558 억	829871	N	N	0	N	N
22	20240529	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-6	5	-1.25	32186183	67827	54.97	481	482	470	625	337	481	474.53	0.74	-4988	494	487	476	469	458	491	473	558	144	500	330	1	1	111611693	530	11.59	0.32	12	0.06	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.02	N	004870	500	558 억	829871	N	N	0	N	N
23	20240529	110203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-6	5	-1.25	25057191	52901	42.87	481	482	470	625	337	481	473.66	0.74	-4388	494	487	476	469	458	491	473	558	144	500	330	1	1	111611693	530	11.59	0.32	12	0.05	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.02	N	004870	500	558 억	829871	N	N	0	N	N
24	20240529	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-7	5	-1.46	18731097	39548	32.05	481	482	471	625	337	481	473.63	0.74	-4069	494	487	476	469	458	491	473	558	144	500	330	1	1	111611693	529	11.56	0.32	12	0.04	41.00	1493.00	675	20230619	-29.78	425	20231024	11.53	551	-13.97	20240109	425	11.53	20240419	675	-29.78	20230619	425	11.53	20231024	0.02	N	004870	500	558 억	829871	N	N	0	N	N
25	20240529	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	-3	5	-0.62	244597	509	0.41	481	482	478	625	337	481	480.54	0.74	-384	494	487	476	469	458	491	473	558	144	500	330	1	1	111611693	534	11.66	0.32	12	0.00	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.02	N	004870	500	558 억	829871	N	N	0	N	N
26	20240528	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	481	5	2	1.05	58166788	122024	61.66	472	483	465	618	334	476	476.68	0.74	-1462	488	482	472	466	456	485	469	558	142	500	330	1	1	111611693	537	11.73	0.32	12	0.11	41.00	1493.00	675	20230619	-28.74	425	20231024	13.18	551	-12.70	20240109	425	13.18	20240419	675	-28.74	20230619	425	13.18	20231024	0.02	N	004870	500	558 억	831384	N	N	0	N	N
27	20240528	150202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	2	2	0.42	54287465	113909	57.56	472	483	465	618	334	476	476.59	0.74	-4142	488	482	472	466	456	485	469	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.10	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.02	N	004870	500	558 억	831384	N	N	0	N	N
28	20240528	140204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	2	2	0.42	44672334	93861	47.43	472	479	465	618	334	476	475.94	0.74	-4304	488	482	472	466	456	485	469	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.08	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.02	N	004870	500	558 억	831384	N	N	0	N	N
29	20240528	130202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-1	5	-0.21	36056869	75825	38.32	472	478	465	618	334	476	475.53	0.74	-4299	488	482	472	466	456	485	469	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.07	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.02	N	004870	500	558 억	831384	N	N	0	N	N
30	20240528	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	1	2	0.21	27492404	57880	29.25	472	477	465	618	334	476	474.99	0.74	-3921	488	482	472	466	456	485	469	558	142	500	330	1	1	111611693	532	11.63	0.32	12	0.05	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.02	N	004870	500	558 억	831384	N	N	0	N	N
31	20240528	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	0	3	0.00	26956099	56755	28.68	472	477	465	618	334	476	474.96	0.74	-3939	488	482	472	466	456	485	469	558	142	500	330	1	1	111611693	531	11.61	0.32	12	0.05	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.02	N	004870	500	558 억	831384	N	N	0	N	N
32	20240528	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	1	2	0.21	26825289	56480	28.54	472	477	465	618	334	476	474.95	0.74	-3919	488	482	472	466	456	485	469	558	142	500	330	1	1	111611693	532	11.63	0.32	12	0.05	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.02	N	004870	500	558 억	831384	N	N	0	N	N
33	20240528	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	465	-11	5	-2.31	737003	1564	0.79	472	472	465	618	334	476	471.23	0.74	51	488	482	472	466	456	485	469	558	142	500	330	1	1	111611693	519	11.34	0.31	12	0.00	41.00	1493.00	675	20230619	-31.11	425	20231024	9.41	551	-15.61	20240109	425	9.41	20240419	675	-31.11	20230619	425	9.41	20231024	0.02	N	004870	500	558 억	831384	N	N	0	N	N
34	20240527	160200	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	4	2	0.85	93317513	197886	110.58	462	478	462	613	331	472	471.57	0.75	-2055	478	474	472	468	466	474	468	558	141	500	330	1	1	111611693	531	11.61	0.32	12	0.18	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.02	N	004870	500	558 억	833439	N	N	1	N	N
35	20240527	150201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	3	2	0.64	90371230	191634	107.09	462	478	462	613	331	472	471.58	0.75	-1921	478	474	472	468	466	474	468	558	141	500	330	1	1	111611693	530	11.59	0.32	12	0.17	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.02	N	004870	500	558 억	833439	N	N	1	N	N
36	20240527	140202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	470	-2	5	-0.42	87353777	185219	103.50	462	478	462	613	331	472	471.62	0.75	-1917	478	474	472	468	466	474	468	558	141	500	330	1	1	111611693	525	11.46	0.31	12	0.17	41.00	1493.00	675	20230619	-30.37	425	20231024	10.59	551	-14.70	20240109	425	10.59	20240419	675	-30.37	20230619	425	10.59	20231024	0.02	N	004870	500	558 억	833439	N	N	1	N	N
37	20240527	130202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	2	2	0.42	72533236	153960	86.04	462	478	462	613	331	472	471.12	0.75	-283	478	474	472	468	466	474	468	558	141	500	330	1	1	111611693	529	11.56	0.32	12	0.14	41.00	1493.00	675	20230619	-29.78	425	20231024	11.53	551	-13.97	20240109	425	11.53	20240419	675	-29.78	20230619	425	11.53	20231024	0.02	N	004870	500	558 억	833439	N	N	1	N	N
38	20240527	120202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	470	-2	5	-0.42	70383946	149428	83.50	462	478	462	613	331	472	471.02	0.75	-75	478	474	472	468	466	474	468	558	141	500	330	1	1	111611693	525	11.46	0.31	12	0.13	41.00	1493.00	675	20230619	-30.37	425	20231024	10.59	551	-14.70	20240109	425	10.59	20240419	675	-30.37	20230619	425	10.59	20231024	0.02	N	004870	500	558 억	833439	N	N	1	N	N
39	20240527	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	470	-2	5	-0.42	41883262	88789	49.62	462	478	462	613	331	472	471.72	0.75	-126	478	474	472	468	466	474	468	558	141	500	330	1	1	111611693	525	11.46	0.31	12	0.08	41.00	1493.00	675	20230619	-30.37	425	20231024	10.59	551	-14.70	20240109	425	10.59	20240419	675	-30.37	20230619	425	10.59	20231024	0.02	N	004870	500	558 억	833439	N	N	1	N	N
40	20240527	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	0	3	0.00	34076169	72205	40.35	462	478	462	613	331	472	471.94	0.75	-126	478	474	472	468	466	474	468	558	141	500	330	1	1	111611693	527	11.51	0.32	12	0.06	41.00	1493.00	675	20230619	-30.07	425	20231024	11.06	551	-14.34	20240109	425	11.06	20240419	675	-30.07	20230619	425	11.06	20231024	0.02	N	004870	500	558 억	833439	N	N	1	N	N
41	20240527	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	0	3	0.00	755503	1626	0.91	462	472	462	613	331	472	464.64	0.75	31	478	474	472	468	466	474	468	558	141	500	330	1	1	111611693	527	11.51	0.32	12	0.00	41.00	1493.00	675	20230619	-30.07	425	20231024	11.06	551	-14.34	20240109	425	11.06	20240419	675	-30.07	20230619	425	11.06	20231024	0.02	N	004870	500	558 억	833439	N	N	1	N	N
42	20240524	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	-6	5	-1.26	84441993	178932	332.11	474	476	470	621	335	478	471.92	0.75	-713	482	479	475	472	468	481	474	558	143	500	330	1	1	111611693	527	11.51	0.32	12	0.16	41.00	1493.00	675	20230619	-30.07	425	20231024	11.06	551	-14.34	20240109	425	11.06	20240419	675	-30.07	20230619	425	11.06	20231024	0.02	N	004870	500	558 억	834152	N	N	1	N	N
43	20240524	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	473	-5	5	-1.05	82031015	173824	322.63	474	476	470	621	335	478	471.92	0.75	74	482	479	475	472	468	481	474	558	143	500	330	1	1	111611693	528	11.54	0.32	12	0.16	41.00	1493.00	675	20230619	-29.93	425	20231024	11.29	551	-14.16	20240109	425	11.29	20240419	675	-29.93	20230619	425	11.29	20231024	0.02	N	004870	500	558 억	834152	N	N	0	N	N
44	20240524	140157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	-6	5	-1.26	70609700	149677	277.81	474	476	470	621	335	478	471.75	0.75	-27	482	479	475	472	468	481	474	558	143	500	330	1	1	111611693	527	11.51	0.32	12	0.13	41.00	1493.00	675	20230619	-30.07	425	20231024	11.06	551	-14.34	20240109	425	11.06	20240419	675	-30.07	20230619	425	11.06	20231024	0.02	N	004870	500	558 억	834152	N	N	0	N	N
45	20240524	130156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	-7	5	-1.46	67204701	142463	264.42	474	476	470	621	335	478	471.73	0.75	-27	482	479	475	472	468	481	474	558	143	500	330	1	1	111611693	526	11.49	0.32	12	0.13	41.00	1493.00	675	20230619	-30.22	425	20231024	10.82	551	-14.52	20240109	425	10.82	20240419	675	-30.22	20230619	425	10.82	20231024	0.02	N	004870	500	558 억	834152	N	N	0	N	N
46	20240524	120157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	-6	5	-1.26	66271554	140482	260.74	474	476	470	621	335	478	471.74	0.75	-27	482	479	475	472	468	481	474	558	143	500	330	1	1	111611693	527	11.51	0.32	12	0.13	41.00	1493.00	675	20230619	-30.07	425	20231024	11.06	551	-14.34	20240109	425	11.06	20240419	675	-30.07	20230619	425	11.06	20231024	0.02	N	004870	500	558 억	834152	N	N	0	N	N
47	20240524	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	472	-6	5	-1.26	64430912	136572	253.48	474	476	470	621	335	478	471.77	0.75	-27	482	479	475	472	468	481	474	558	143	500	330	1	1	111611693	527	11.51	0.32	12	0.12	41.00	1493.00	675	20230619	-30.07	425	20231024	11.06	551	-14.34	20240109	425	11.06	20240419	675	-30.07	20230619	425	11.06	20231024	0.02	N	004870	500	558 억	834152	N	N	0	N	N
48	20240524	100156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-4	5	-0.84	13448521	28318	52.56	474	476	473	621	335	478	474.91	0.75	-17	482	479	475	472	468	481	474	558	143	500	330	1	1	111611693	529	11.56	0.32	12	0.03	41.00	1493.00	675	20230619	-29.78	425	20231024	11.53	551	-13.97	20240109	425	11.53	20240419	675	-29.78	20230619	425	11.53	20231024	0.02	N	004870	500	558 억	834152	N	N	0	N	N
49	20240524	090156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-4	5	-0.84	56406	119	0.22	474	474	474	621	335	478	474.00	0.75	-17	482	479	475	472	468	481	474	558	143	500	330	1	1	111611693	529	11.56	0.32	12	0.00	41.00	1493.00	675	20230619	-29.78	425	20231024	11.53	551	-13.97	20240109	425	11.53	20240419	675	-29.78	20230619	425	11.53	20231024	0.02	N	004870	500	558 억	834152	N	N	0	N	N
50	20240523	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	3	2	0.63	25528762	53870	46.59	476	478	471	617	333	475	473.90	0.75	-5313	489	481	475	467	461	479	465	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.05	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.02	N	004870	500	558 억	839465	N	N	0	N	N
51	20240523	150157	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	1	2	0.21	21769892	45979	39.77	476	478	471	617	333	475	473.47	0.75	-5411	489	481	475	467	461	479	465	558	142	500	330	1	1	111611693	531	11.61	0.32	12	0.04	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.02	N	004870	500	558 억	839465	N	N	0	N	N
52	20240523	140156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	1	2	0.21	21392706	45188	39.08	476	478	471	617	333	475	473.42	0.75	-5411	489	481	475	467	461	479	465	558	142	500	330	1	1	111611693	531	11.61	0.32	12	0.04	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.02	N	004870	500	558 억	839465	N	N	0	N	N
53	20240523	130156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	3	2	0.63	20055068	42384	36.66	476	478	471	617	333	475	473.18	0.75	-5411	489	481	475	467	461	479	465	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.04	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.02	N	004870	500	558 억	839465	N	N	0	N	N
54	20240523	120155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	3	2	0.63	20012771	42295	36.58	476	478	471	617	333	475	473.17	0.75	-5411	489	481	475	467	461	479	465	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.04	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.02	N	004870	500	558 억	839465	N	N	0	N	N
55	20240523	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	3	2	0.63	19898538	42056	36.37	476	478	471	617	333	475	473.14	0.75	-5411	489	481	475	467	461	479	465	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.04	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.02	N	004870	500	558 억	839465	N	N	0	N	N
56	20240523	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	3	2	0.63	18648961	39431	34.10	476	478	471	617	333	475	472.95	0.75	-5411	489	481	475	467	461	479	465	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.04	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.02	N	004870	500	558 억	839465	N	N	0	N	N
57	20240523	090155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-1	5	-0.21	390539	825	0.71	476	476	471	617	333	475	473.38	0.75	-589	489	481	475	467	461	479	465	558	142	500	330	1	1	111611693	529	11.56	0.32	12	0.00	41.00	1493.00	675	20230619	-29.78	425	20231024	11.53	551	-13.97	20240109	425	11.53	20240419	675	-29.78	20230619	425	11.53	20231024	0.02	N	004870	500	558 억	839465	N	N	0	N	N
58	20240522	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-5	5	-1.04	54972125	115613	108.66	483	483	469	624	336	480	475.48	0.75	-12315	484	482	478	476	472	483	477	558	144	500	330	1	1	111611693	530	11.59	0.32	12	0.10	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.03	N	004870	500	558 억	841905	N	N	7	N	N
59	20240522	150156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-6	5	-1.25	46544973	97721	91.84	483	483	473	624	336	480	476.30	0.75	-11200	484	482	478	476	472	483	477	558	144	500	330	1	1	111611693	529	11.56	0.32	12	0.09	41.00	1493.00	675	20230619	-29.78	425	20231024	11.53	551	-13.97	20240109	425	11.53	20240419	675	-29.78	20230619	425	11.53	20231024	0.03	N	004870	500	558 억	841905	N	N	7	N	N
60	20240522	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	-3	5	-0.62	34740536	72861	68.48	483	483	475	624	336	480	476.81	0.75	-11764	484	482	478	476	472	483	477	558	144	500	330	1	1	111611693	532	11.63	0.32	12	0.07	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.03	N	004870	500	558 억	841905	N	N	7	N	N
61	20240522	130156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	-3	5	-0.62	19086158	40044	37.63	483	483	475	624	336	480	476.63	0.75	-11541	484	482	478	476	472	483	477	558	144	500	330	1	1	111611693	532	11.63	0.32	12	0.04	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.03	N	004870	500	558 억	841905	N	N	7	N	N
62	20240522	120154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	-3	5	-0.62	14150074	29671	27.89	483	483	475	624	336	480	476.90	0.75	-10121	484	482	478	476	472	483	477	558	144	500	330	1	1	111611693	532	11.63	0.32	12	0.03	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.03	N	004870	500	558 억	841905	N	N	7	N	N
63	20240522	110155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	-1	5	-0.21	11692057	24519	23.04	483	483	475	624	336	480	476.86	0.75	-10148	484	482	478	476	472	483	477	558	144	500	330	1	1	111611693	535	11.68	0.32	12	0.02	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.03	N	004870	500	558 억	841905	N	N	7	N	N
64	20240522	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	-1	5	-0.21	11299052	23697	22.27	483	483	475	624	336	480	476.81	0.75	-10221	484	482	478	476	472	483	477	558	144	500	330	1	1	111611693	535	11.68	0.32	12	0.02	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.03	N	004870	500	558 억	841905	N	N	7	N	N
65	20240522	090155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	0	3	0.00	271743	565	0.53	483	483	480	624	336	480	480.96	0.75	-411	484	482	478	476	472	483	477	558	144	500	330	1	1	111611693	536	11.71	0.32	12	0.00	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.03	N	004870	500	558 억	841905	N	N	7	N	N
66	20240521	160153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	0	3	0.00	50820584	106402	144.05	480	480	474	624	336	480	477.63	0.75	-1489	484	481	477	474	470	483	476	558	144	500	330	1	1	111611693	536	11.71	0.32	12	0.10	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.03	N	004870	500	558 억	840412	N	N	7	N	N
67	20240521	150155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-6	5	-1.25	48877100	102350	138.57	480	480	474	624	336	480	477.55	0.75	-1109	484	481	477	474	470	483	476	558	144	500	330	1	1	111611693	529	11.56	0.32	12	0.09	41.00	1493.00	675	20230619	-29.78	425	20231024	11.53	551	-13.97	20240109	425	11.53	20240419	675	-29.78	20230619	425	11.53	20231024	0.03	N	004870	500	558 억	840412	N	N	11	N	N
68	20240521	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-5	5	-1.04	45529952	95307	129.03	480	480	475	624	336	480	477.72	0.75	-1264	484	481	477	474	470	483	476	558	144	500	330	1	1	111611693	530	11.59	0.32	12	0.09	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.03	N	004870	500	558 억	840412	N	N	11	N	N
69	20240521	130156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	-3	5	-0.62	44221423	92557	125.31	480	480	475	624	336	480	477.78	0.75	-731	484	481	477	474	470	483	476	558	144	500	330	1	1	111611693	532	11.63	0.32	12	0.08	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.03	N	004870	500	558 억	840412	N	N	11	N	N
70	20240521	120154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	-4	5	-0.83	43717412	91496	123.87	480	480	475	624	336	480	477.81	0.75	-731	484	481	477	474	470	483	476	558	144	500	330	1	1	111611693	531	11.61	0.32	12	0.08	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.03	N	004870	500	558 억	840412	N	N	11	N	N
71	20240521	110156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	-4	5	-0.83	40561495	84893	114.93	480	480	476	624	336	480	477.80	0.75	2992	484	481	477	474	470	483	476	558	144	500	330	1	1	111611693	531	11.61	0.32	12	0.08	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.03	N	004870	500	558 억	840412	N	N	11	N	N
72	20240521	100155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	0	3	0.00	33053431	69141	93.61	480	480	476	624	336	480	478.06	0.75	1803	484	481	477	474	470	483	476	558	144	500	330	1	1	111611693	536	11.71	0.32	12	0.06	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.03	N	004870	500	558 억	840412	N	N	11	N	N
73	20240521	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	0	3	0.00	28320	59	0.08	480	480	480	624	336	480	480.00	0.75	0	484	481	477	474	470	483	476	558	144	500	330	1	1	111611693	536	11.71	0.32	12	0.00	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.03	N	004870	500	558 억	840412	N	N	11	N	N
74	20240517	160155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	-2	5	-0.42	47057217	98280	35.81	477	481	474	621	335	478	478.81	0.76	-6895	494	486	479	471	464	482	467	558	143	500	330	1	1	111611693	531	11.61	0.32	12	0.09	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.03	N	004870	500	558 억	847736	N	N	12	N	N
75	20240517	150156	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-3	5	-0.63	46949993	98055	35.73	477	481	474	621	335	478	478.81	0.76	-6870	494	486	479	471	464	482	467	558	143	500	330	1	1	111611693	530	11.59	0.32	12	0.09	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.03	N	004870	500	558 억	847736	N	N	12	N	N
76	20240517	140153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	-2	5	-0.42	43018867	89794	32.72	477	481	474	621	335	478	479.08	0.76	-6870	494	486	479	471	464	482	467	558	143	500	330	1	1	111611693	531	11.61	0.32	12	0.08	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.03	N	004870	500	558 억	847736	N	N	12	N	N
77	20240517	130154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	1	2	0.21	42800539	89337	32.55	477	481	474	621	335	478	479.09	0.76	-6870	494	486	479	471	464	482	467	558	143	500	330	1	1	111611693	535	11.68	0.32	12	0.08	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.03	N	004870	500	558 억	847736	N	N	12	N	N
78	20240517	120153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	1	2	0.21	37389778	77991	28.42	477	481	474	621	335	478	479.41	0.76	-6870	494	486	479	471	464	482	467	558	143	500	330	1	1	111611693	535	11.68	0.32	12	0.07	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.03	N	004870	500	558 억	847736	N	N	12	N	N
79	20240517	110154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	479	1	2	0.21	36805576	76770	27.98	477	481	474	621	335	478	479.43	0.76	-6869	494	486	479	471	464	482	467	558	143	500	330	1	1	111611693	535	11.68	0.32	12	0.07	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.03	N	004870	500	558 억	847736	N	N	12	N	N
80	20240517	100152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	2	2	0.42	36154861	75409	27.48	477	481	474	621	335	478	479.45	0.76	-6869	494	486	479	471	464	482	467	558	143	500	330	1	1	111611693	536	11.71	0.32	12	0.07	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.03	N	004870	500	558 억	847736	N	N	12	N	N
81	20240517	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	2	2	0.42	24030138	50126	18.27	477	480	476	621	335	478	479.39	0.76	-5248	494	486	479	471	464	482	467	558	143	500	330	1	1	111611693	536	11.71	0.32	12	0.04	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.03	N	004870	500	558 억	847736	N	N	12	N	N
82	20240516	160153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	-7	5	-1.44	130896201	274245	150.03	485	487	472	630	340	485	477.29	0.74	17203	505	495	485	475	465	490	470	558	145	500	330	1	1	111611693	534	11.66	0.32	12	0.25	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.04	N	004870	500	558 억	830550	N	N	12	N	N
83	20240516	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	-8	5	-1.65	127842886	267854	146.53	485	487	472	630	340	485	477.29	0.74	17894	505	495	485	475	465	490	470	558	145	500	330	1	1	111611693	532	11.63	0.32	12	0.24	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.04	N	004870	500	558 억	830550	N	N	6	N	N
84	20240516	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	-7	5	-1.44	121661054	254865	139.42	485	487	472	630	340	485	477.35	0.74	15828	505	495	485	475	465	490	470	558	145	500	330	1	1	111611693	534	11.66	0.32	12	0.23	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.04	N	004870	500	558 억	830550	N	N	6	N	N
85	20240516	130154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-11	5	-2.27	117986226	247162	135.21	485	487	472	630	340	485	477.36	0.74	15528	505	495	485	475	465	490	470	558	145	500	330	1	1	111611693	529	11.56	0.32	12	0.22	41.00	1493.00	675	20230619	-29.78	425	20231024	11.53	551	-13.97	20240109	425	11.53	20240419	675	-29.78	20230619	425	11.53	20231024	0.04	N	004870	500	558 억	830550	N	N	6	N	N
86	20240516	120153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-10	5	-2.06	113134451	236926	129.61	485	487	472	630	340	485	477.51	0.74	15251	505	495	485	475	465	490	470	558	145	500	330	1	1	111611693	530	11.59	0.32	12	0.21	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.04	N	004870	500	558 억	830550	N	N	6	N	N
87	20240516	110152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	478	-7	5	-1.44	75747234	158074	86.47	485	487	475	630	340	485	479.19	0.74	12155	505	495	485	475	465	490	470	558	145	500	330	1	1	111611693	534	11.66	0.32	12	0.14	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.04	N	004870	500	558 억	830550	N	N	6	N	N
88	20240516	100153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	486	1	2	0.21	17292191	35840	19.61	485	487	482	630	340	485	482.48	0.74	9468	505	495	485	475	465	490	470	558	145	500	330	1	1	111611693	542	11.85	0.33	12	0.03	41.00	1493.00	675	20230619	-28.00	425	20231024	14.35	551	-11.80	20240109	425	14.35	20240419	675	-28.00	20230619	425	14.35	20231024	0.04	N	004870	500	558 억	830550	N	N	6	N	N
89	20240516	090152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	0	3	0.00	149865	309	0.17	485	485	485	630	340	485	485.00	0.74	41	505	495	485	475	465	490	470	558	145	500	330	1	1	111611693	541	11.83	0.32	12	0.00	41.00	1493.00	675	20230619	-28.15	425	20231024	14.12	551	-11.98	20240109	425	14.12	20240419	675	-28.15	20230619	425	14.12	20231024	0.04	N	004870	500	558 억	830550	N	N	6	N	N
90	20240514	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	-3	5	-0.61	88826151	182798	119.17	488	495	475	634	342	488	485.93	0.74	4858	502	494	490	482	478	493	481	558	146	500	340	1	1	111611693	541	11.83	0.32	12	0.16	41.00	1493.00	675	20230619	-28.15	425	20231024	14.12	551	-11.98	20240109	425	14.12	20240419	675	-28.15	20230619	425	14.12	20231024	0.05	N	004870	500	558 억	826235	N	N	6	N	N
91	20240514	150154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	486	-2	5	-0.41	83061525	170911	111.42	488	495	475	634	342	488	485.99	0.74	1641	502	494	490	482	478	493	481	558	146	500	340	1	1	111611693	542	11.85	0.33	12	0.15	41.00	1493.00	675	20230619	-28.00	425	20231024	14.35	551	-11.80	20240109	425	14.35	20240419	675	-28.00	20230619	425	14.35	20231024	0.05	N	004870	500	558 억	826235	N	N	5	N	N
92	20240514	140154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	-1	5	-0.20	81365330	167426	109.15	488	495	475	634	342	488	485.98	0.74	-1696	502	494	490	482	478	493	481	558	146	500	340	1	1	111611693	544	11.88	0.33	12	0.15	41.00	1493.00	675	20230619	-27.85	425	20231024	14.59	551	-11.62	20240109	425	14.59	20240419	675	-27.85	20230619	425	14.59	20231024	0.05	N	004870	500	558 억	826235	N	N	5	N	N
93	20240514	130153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	485	-3	5	-0.61	79747131	164092	106.97	488	495	475	634	342	488	485.99	0.74	-3852	502	494	490	482	478	493	481	558	146	500	340	1	1	111611693	541	11.83	0.32	12	0.15	41.00	1493.00	675	20230619	-28.15	425	20231024	14.12	551	-11.98	20240109	425	14.12	20240419	675	-28.15	20230619	425	14.12	20231024	0.05	N	004870	500	558 억	826235	N	N	5	N	N
94	20240514	120154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	-1	5	-0.20	72351483	148894	97.07	488	495	475	634	342	488	485.93	0.74	-7038	502	494	490	482	478	493	481	558	146	500	340	1	1	111611693	544	11.88	0.33	12	0.13	41.00	1493.00	675	20230619	-27.85	425	20231024	14.59	551	-11.62	20240109	425	14.59	20240419	675	-27.85	20230619	425	14.59	20231024	0.05	N	004870	500	558 억	826235	N	N	5	N	N
95	20240514	110153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	488	0	3	0.00	69301555	142645	92.99	488	495	475	634	342	488	485.83	0.74	-7030	502	494	490	482	478	493	481	558	146	500	340	1	1	111611693	545	11.90	0.33	12	0.13	41.00	1493.00	675	20230619	-27.70	425	20231024	14.82	551	-11.43	20240109	425	14.82	20240419	675	-27.70	20230619	425	14.82	20231024	0.05	N	004870	500	558 억	826235	N	N	5	N	N
96	20240514	100153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	491	3	2	0.61	56521210	116480	75.93	488	495	475	634	342	488	485.24	0.74	-2082	502	494	490	482	478	493	481	558	146	500	340	1	1	111611693	548	11.98	0.33	12	0.10	41.00	1493.00	675	20230619	-27.26	425	20231024	15.53	551	-10.89	20240109	425	15.53	20240419	675	-27.26	20230619	425	15.53	20231024	0.05	N	004870	500	558 억	826235	N	N	5	N	N
97	20240514	090153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	488	0	3	0.00	15616	32	0.02	488	488	488	634	342	488	488.00	0.74	-4	502	494	490	482	478	493	481	558	146	500	340	1	1	111611693	545	11.90	0.33	12	0.00	41.00	1493.00	675	20230619	-27.70	425	20231024	14.82	551	-11.43	20240109	425	14.82	20240419	675	-27.70	20230619	425	14.82	20231024	0.05	N	004870	500	558 억	826235	N	N	5	N	N
98	20240513	160154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	488	-4	5	-0.81	71054168	145025	43.02	491	498	486	639	345	492	489.94	0.74	-2612	508	500	491	483	474	504	487	558	147	500	340	1	1	111611693	545	11.90	0.33	12	0.13	41.00	1493.00	675	20230619	-27.70	425	20231024	14.82	551	-11.43	20240109	425	14.82	20240419	675	-27.70	20230619	425	14.82	20231024	0.08	N	004870	500	558 억	828049	N	N	5	N	N
99	20240513	150154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	489	-3	5	-0.61	68329370	139456	41.37	491	498	486	639	345	492	489.97	0.74	-2424	508	500	491	483	474	504	487	558	147	500	340	1	1	111611693	546	11.93	0.33	12	0.12	41.00	1493.00	675	20230619	-27.56	425	20231024	15.06	551	-11.25	20240109	425	15.06	20240419	675	-27.56	20230619	425	15.06	20231024	0.08	N	004870	500	558 억	828049	N	N	9	N	N
100	20240513	140153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	488	-4	5	-0.81	50592659	103213	30.62	491	498	486	639	345	492	490.18	0.74	-1431	508	500	491	483	474	504	487	558	147	500	340	1	1	111611693	545	11.90	0.33	12	0.09	41.00	1493.00	675	20230619	-27.70	425	20231024	14.82	551	-11.43	20240109	425	14.82	20240419	675	-27.70	20230619	425	14.82	20231024	0.08	N	004870	500	558 억	828049	N	N	9	N	N
101	20240513	130153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	490	-2	5	-0.41	42036701	85745	25.44	491	498	486	639	345	492	490.25	0.74	-1424	508	500	491	483	474	504	487	558	147	500	340	1	1	111611693	547	11.95	0.33	12	0.08	41.00	1493.00	675	20230619	-27.41	425	20231024	15.29	551	-11.07	20240109	425	15.29	20240419	675	-27.41	20230619	425	15.29	20231024	0.08	N	004870	500	558 억	828049	N	N	9	N	N
102	20240513	120154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	-5	5	-1.02	40726153	83062	24.64	491	498	486	639	345	492	490.31	0.74	-1424	508	500	491	483	474	504	487	558	147	500	340	1	1	111611693	544	11.88	0.33	12	0.07	41.00	1493.00	675	20230619	-27.85	425	20231024	14.59	551	-11.62	20240109	425	14.59	20240419	675	-27.85	20230619	425	14.59	20231024	0.08	N	004870	500	558 억	828049	N	N	9	N	N
103	20240513	110153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	491	-1	5	-0.20	29333919	59691	17.71	491	498	486	639	345	492	491.43	0.74	-3220	508	500	491	483	474	504	487	558	147	500	340	1	1	111611693	548	11.98	0.33	12	0.05	41.00	1493.00	675	20230619	-27.26	425	20231024	15.53	551	-10.89	20240109	425	15.53	20240419	675	-27.26	20230619	425	15.53	20231024	0.08	N	004870	500	558 억	828049	N	N	9	N	N
104	20240513	100154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	493	1	2	0.20	11827919	23960	7.11	491	498	491	639	345	492	493.65	0.74	-2016	508	500	491	483	474	504	487	558	147	500	340	1	1	111611693	550	12.02	0.33	12	0.02	41.00	1493.00	675	20230619	-26.96	425	20231024	16.00	551	-10.53	20240109	425	16.00	20240419	675	-26.96	20230619	425	16.00	20231024	0.08	N	004870	500	558 억	828049	N	N	9	N	N
105	20240513	090154	57	100.00	KOSPI	비금속광물	N	N	N	N	N	491	-1	5	-0.20	354993	723	0.21	491	491	491	639	345	492	491.00	0.74	-718	508	500	491	483	474	504	487	558	147	500	340	1	1	111611693	548	11.98	0.33	12	0.00	41.00	1493.00	675	20230619	-27.26	425	20231024	15.53	551	-10.89	20240109	425	15.53	20240419	675	-27.26	20230619	425	15.53	20231024	0.08	N	004870	500	558 억	828049	N	N	9	N	N
106	20240510	160150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	492	6	2	1.23	166455650	337104	116.79	486	499	482	631	341	486	493.78	0.75	-5666	502	494	487	479	472	498	483	558	145	500	340	1	1	111611693	549	12.00	0.33	12	0.30	41.00	1493.00	675	20230619	-27.11	425	20231024	15.76	551	-10.71	20240109	425	15.76	20240419	675	-27.11	20230619	425	15.76	20231024	0.08	N	004870	500	558 억	833377	N	N	9	N	N
107	20240510	150151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	493	7	2	1.44	164609079	333352	115.49	486	499	482	631	341	486	493.80	0.75	-5842	502	494	487	479	472	498	483	558	145	500	340	1	1	111611693	550	12.02	0.33	12	0.30	41.00	1493.00	675	20230619	-26.96	425	20231024	16.00	551	-10.53	20240109	425	16.00	20240419	675	-26.96	20230619	425	16.00	20231024	0.08	N	004870	500	558 억	833377	N	N	0	N	N
108	20240510	140151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	487	1	2	0.21	158980539	321850	111.50	486	499	482	631	341	486	493.96	0.75	-3817	502	494	487	479	472	498	483	558	145	500	340	1	1	111611693	544	11.88	0.33	12	0.29	41.00	1493.00	675	20230619	-27.85	425	20231024	14.59	551	-11.62	20240109	425	14.59	20240419	675	-27.85	20230619	425	14.59	20231024	0.08	N	004870	500	558 억	833377	N	N	0	N	N
109	20240510	130150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	488	2	2	0.41	148095906	299509	103.76	486	499	482	631	341	486	494.46	0.75	-5401	502	494	487	479	472	498	483	558	145	500	340	1	1	111611693	545	11.90	0.33	12	0.27	41.00	1493.00	675	20230619	-27.70	425	20231024	14.82	551	-11.43	20240109	425	14.82	20240419	675	-27.70	20230619	425	14.82	20231024	0.08	N	004870	500	558 억	833377	N	N	0	N	N
110	20240510	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	489	3	2	0.62	141172249	285348	98.86	486	499	482	631	341	486	494.74	0.75	-12061	502	494	487	479	472	498	483	558	145	500	340	1	1	111611693	546	11.93	0.33	12	0.26	41.00	1493.00	675	20230619	-27.56	425	20231024	15.06	551	-11.25	20240109	425	15.06	20240419	675	-27.56	20230619	425	15.06	20231024	0.08	N	004870	500	558 억	833377	N	N	0	N	N
111	20240510	110149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	496	10	2	2.06	115630052	233469	80.88	486	499	482	631	341	486	495.27	0.75	-20007	502	494	487	479	472	498	483	558	145	500	340	1	1	111611693	554	12.10	0.33	12	0.21	41.00	1493.00	675	20230619	-26.52	425	20231024	16.71	551	-9.98	20240109	425	16.71	20240419	675	-26.52	20230619	425	16.71	20231024	0.08	N	004870	500	558 억	833377	N	N	0	N	N
112	20240510	100151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	498	12	2	2.47	91977428	185602	64.30	486	499	482	631	341	486	495.56	0.75	-20516	502	494	487	479	472	498	483	558	145	500	340	1	1	111611693	556	12.15	0.33	12	0.17	41.00	1493.00	675	20230619	-26.22	425	20231024	17.18	551	-9.62	20240109	425	17.18	20240419	675	-26.22	20230619	425	17.18	20231024	0.08	N	004870	500	558 억	833377	N	N	0	N	N
113	20240510	090151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	490	4	2	0.82	537034	1105	0.38	486	490	486	631	341	486	486.00	0.75	-1094	502	494	487	479	472	498	483	558	145	500	340	1	1	111611693	547	11.95	0.33	12	0.00	41.00	1493.00	675	20230619	-27.41	425	20231024	15.29	551	-11.07	20240109	425	15.29	20240419	675	-27.41	20230619	425	15.29	20231024	0.08	N	004870	500	558 억	833377	N	N	0	N	N
114	20240509	160153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	486	5	2	1.04	140213562	288225	304.72	485	495	480	625	337	481	486.47	0.73	14873	492	486	480	474	468	489	477	558	144	500	330	1	1	111611693	542	11.85	0.33	12	0.26	41.00	1493.00	675	20230619	-28.00	425	20231024	14.35	551	-11.80	20240109	425	14.35	20240419	675	-28.00	20230619	425	14.35	20231024	0.08	N	004870	500	558 억	819433	N	N	0	N	N
115	20240509	150153	57	100.00	KOSPI	비금속광물	N	N	N	N	N	483	2	2	0.42	129658631	266374	281.62	485	495	480	625	337	481	486.75	0.73	32124	492	486	480	474	468	489	477	558	144	500	330	1	1	111611693	539	11.78	0.32	12	0.24	41.00	1493.00	675	20230619	-28.44	425	20231024	13.65	551	-12.34	20240109	425	13.65	20240419	675	-28.44	20230619	425	13.65	20231024	0.08	N	004870	500	558 억	819433	N	N	0	N	N
116	20240509	140151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	484	3	2	0.62	123978336	254586	269.16	485	495	480	625	337	481	486.98	0.73	32581	492	486	480	474	468	489	477	558	144	500	330	1	1	111611693	540	11.80	0.32	12	0.23	41.00	1493.00	675	20230619	-28.30	425	20231024	13.88	551	-12.16	20240109	425	13.88	20240419	675	-28.30	20230619	425	13.88	20231024	0.08	N	004870	500	558 억	819433	N	N	0	N	N
117	20240509	130151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	484	3	2	0.62	120191058	246763	260.88	485	495	480	625	337	481	487.07	0.73	32582	492	486	480	474	468	489	477	558	144	500	330	1	1	111611693	540	11.80	0.32	12	0.22	41.00	1493.00	675	20230619	-28.30	425	20231024	13.88	551	-12.16	20240109	425	13.88	20240419	675	-28.30	20230619	425	13.88	20231024	0.08	N	004870	500	558 억	819433	N	N	0	N	N
118	20240509	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	484	3	2	0.62	118309008	242895	256.80	485	495	480	625	337	481	487.08	0.73	32606	492	486	480	474	468	489	477	558	144	500	330	1	1	111611693	540	11.80	0.32	12	0.22	41.00	1493.00	675	20230619	-28.30	425	20231024	13.88	551	-12.16	20240109	425	13.88	20240419	675	-28.30	20230619	425	13.88	20231024	0.08	N	004870	500	558 억	819433	N	N	0	N	N
119	20240509	110150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	489	8	2	1.66	70816567	144814	153.10	485	495	480	625	337	481	489.02	0.73	3033	492	486	480	474	468	489	477	558	144	500	330	1	1	111611693	546	11.93	0.33	12	0.13	41.00	1493.00	675	20230619	-27.56	425	20231024	15.06	551	-11.25	20240109	425	15.06	20240419	675	-27.56	20230619	425	15.06	20231024	0.08	N	004870	500	558 억	819433	N	N	0	N	N
120	20240509	100149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	492	11	2	2.29	45569885	93396	98.74	485	494	480	625	337	481	487.92	0.73	-2352	492	486	480	474	468	489	477	558	144	500	330	1	1	111611693	549	12.00	0.33	12	0.08	41.00	1493.00	675	20230619	-27.11	425	20231024	15.76	551	-10.71	20240109	425	15.76	20240419	675	-27.11	20230619	425	15.76	20231024	0.08	N	004870	500	558 억	819433	N	N	0	N	N
121	20240509	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	482	1	2	0.21	9675	20	0.02	485	485	482	625	337	481	483.75	0.73	-1	492	486	480	474	468	489	477	558	144	500	330	1	1	111611693	538	11.76	0.32	12	0.00	41.00	1493.00	675	20230619	-28.59	425	20231024	13.41	551	-12.52	20240109	425	13.41	20240419	675	-28.59	20230619	425	13.41	20231024	0.08	N	004870	500	558 억	819433	N	N	0	N	N
122	20240508	160150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	481	5	2	1.05	45182780	94565	35.77	476	486	474	618	334	476	477.80	0.73	-1898	490	482	477	469	464	480	467	558	142	500	330	1	1	111611693	537	11.73	0.32	12	0.08	41.00	1493.00	675	20230619	-28.74	425	20231024	13.18	551	-12.70	20240109	425	13.18	20240419	675	-28.74	20230619	425	13.18	20231024	0.09	N	004870	500	558 억	817206	N	N	0	N	N
123	20240508	150150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	483	7	2	1.47	40658665	85197	32.23	476	483	474	618	334	476	477.23	0.73	-1038	490	482	477	469	464	480	467	558	142	500	330	1	1	111611693	539	11.78	0.32	12	0.08	41.00	1493.00	675	20230619	-28.44	425	20231024	13.65	551	-12.34	20240109	425	13.65	20240419	675	-28.44	20230619	425	13.65	20231024	0.09	N	004870	500	558 억	817206	N	N	0	N	N
124	20240508	140149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	4	2	0.84	30565065	64156	24.27	476	480	474	618	334	476	476.42	0.73	-1625	490	482	477	469	464	480	467	558	142	500	330	1	1	111611693	536	11.71	0.32	12	0.06	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.09	N	004870	500	558 억	817206	N	N	0	N	N
125	20240508	130148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-1	5	-0.21	10790197	22715	8.59	476	479	474	618	334	476	475.02	0.73	503	490	482	477	469	464	480	467	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.02	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.09	N	004870	500	558 억	817206	N	N	0	N	N
126	20240508	120149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-1	5	-0.21	10231875	21538	8.15	476	479	474	618	334	476	475.06	0.73	635	490	482	477	469	464	480	467	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.02	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.09	N	004870	500	558 억	817206	N	N	0	N	N
127	20240508	110159	57	100.00	KOSPI	비금속광물	N	N	N	N	N	474	-2	5	-0.42	6929389	14576	5.51	476	479	474	618	334	476	475.40	0.73	-239	490	482	477	469	464	480	467	558	142	500	330	1	1	111611693	529	11.56	0.32	12	0.01	41.00	1493.00	675	20230619	-29.78	425	20231024	11.53	551	-13.97	20240109	425	11.53	20240419	675	-29.78	20230619	425	11.53	20231024	0.09	N	004870	500	558 억	817206	N	N	0	N	N
128	20240508	100150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	475	-1	5	-0.21	2946839	6183	2.34	476	479	475	618	334	476	476.61	0.73	-416	490	482	477	469	464	480	467	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.01	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.09	N	004870	500	558 억	817206	N	N	0	N	N
129	20240508	090148	57	100.00	KOSPI	비금속광물	N	N	N	N	N	476	0	3	0.00	269892	567	0.21	476	476	476	618	334	476	476.00	0.73	-80	490	482	477	469	464	480	467	558	142	500	330	1	1	111611693	531	11.61	0.32	12	0.00	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.09	N	004870	500	558 억	817206	N	N	0	N	N
130	20240503	160152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	13	2	2.78	166273253	348275	207.19	466	483	463	607	327	467	477.42	0.73	-10508	482	474	462	454	442	478	458	558	140	500	320	1	1	111611693	536	11.71	0.32	12	0.31	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.11	N	004870	500	558 억	816721	N	N	0	N	N
131	20240503	150152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	480	13	2	2.78	155147905	325129	193.42	466	483	463	607	327	467	477.19	0.73	-11636	482	474	462	454	442	478	458	558	140	500	320	1	1	111611693	536	11.71	0.32	12	0.29	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.11	N	004870	500	558 억	816721	N	N	0	N	N
132	20240503	140152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	477	10	2	2.14	59399758	125623	74.74	466	479	463	607	327	467	472.84	0.73	-11997	482	474	462	454	442	478	458	558	140	500	320	1	1	111611693	532	11.63	0.32	12	0.11	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.11	N	004870	500	558 억	816721	N	N	0	N	N
133	20240503	130152	57	100.00	KOSPI	비금속광물	N	N	N	N	N	473	6	2	1.28	45820804	97162	57.80	466	479	463	607	327	467	471.59	0.73	-8717	482	474	462	454	442	478	458	558	140	500	320	1	1	111611693	528	11.54	0.32	12	0.09	41.00	1493.00	675	20230619	-29.93	425	20231024	11.29	551	-14.16	20240109	425	11.29	20240419	675	-29.93	20230619	425	11.29	20231024	0.11	N	004870	500	558 억	816721	N	N	0	N	N
134	20240503	120151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	4	2	0.86	34951775	74293	44.20	466	479	463	607	327	467	470.46	0.73	-7247	482	474	462	454	442	478	458	558	140	500	320	1	1	111611693	526	11.49	0.32	12	0.07	41.00	1493.00	675	20230619	-30.22	425	20231024	10.82	551	-14.52	20240109	425	10.82	20240419	675	-30.22	20230619	425	10.82	20231024	0.11	N	004870	500	558 억	816721	N	N	0	N	N
135	20240503	110150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	471	4	2	0.86	24943404	53188	31.64	466	475	463	607	327	467	468.97	0.73	-4310	482	474	462	454	442	478	458	558	140	500	320	1	1	111611693	526	11.49	0.32	12	0.05	41.00	1493.00	675	20230619	-30.22	425	20231024	10.82	551	-14.52	20240109	425	10.82	20240419	675	-30.22	20230619	425	10.82	20231024	0.11	N	004870	500	558 억	816721	N	N	0	N	N
136	20240503	100151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	1	2	0.21	15555921	33301	19.81	466	471	463	607	327	467	467.13	0.73	-2788	482	474	462	454	442	478	458	558	140	500	320	1	1	111611693	522	11.41	0.31	12	0.03	41.00	1493.00	675	20230619	-30.67	425	20231024	10.12	551	-15.06	20240109	425	10.12	20240419	675	-30.67	20230619	425	10.12	20231024	0.11	N	004870	500	558 억	816721	N	N	0	N	N
137	20240503	090150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	468	1	2	0.21	804531	1726	1.03	466	468	466	607	327	467	466.12	0.73	-203	482	474	462	454	442	478	458	558	140	500	320	1	1	111611693	522	11.41	0.31	12	0.00	41.00	1493.00	675	20230619	-30.67	425	20231024	10.12	551	-15.06	20240109	425	10.12	20240419	675	-30.67	20230619	425	10.12	20231024	0.11	N	004870	500	558 억	816721	N	N	0	N	N
138	20240502	160150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	467	14	2	3.09	77766744	167794	151.49	455	470	450	588	318	453	463.47	0.73	-11011	461	456	451	446	441	459	449	558	135	500	310	1	1	111611693	521	11.39	0.31	12	0.15	41.00	1493.00	675	20230619	-30.81	425	20231024	9.88	551	-15.25	20240109	425	9.88	20240419	675	-30.81	20230619	425	9.88	20231024	0.11	N	004870	500	558 억	818225	N	N	0	N	N
139	20240502	150151	57	100.00	KOSPI	비금속광물	N	N	N	N	N	467	14	2	3.09	73334650	158301	142.92	455	470	450	588	318	453	463.26	0.73	-11578	461	456	451	446	441	459	449	558	135	500	310	1	1	111611693	521	11.39	0.31	12	0.14	41.00	1493.00	675	20230619	-30.81	425	20231024	9.88	551	-15.25	20240109	425	9.88	20240419	675	-30.81	20230619	425	9.88	20231024	0.11	N	004870	500	558 억	818225	N	N	0	N	N
140	20240502	140150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	466	13	2	2.87	49625181	107723	97.26	455	469	450	588	318	453	460.67	0.73	-6435	461	456	451	446	441	459	449	558	135	500	310	1	1	111611693	520	11.37	0.31	12	0.10	41.00	1493.00	675	20230619	-30.96	425	20231024	9.65	551	-15.43	20240109	425	9.65	20240419	675	-30.96	20230619	425	9.65	20231024	0.11	N	004870	500	558 억	818225	N	N	0	N	N
141	20240502	130150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	463	10	2	2.21	39054738	84907	76.66	455	466	450	588	318	453	459.97	0.73	-6989	461	456	451	446	441	459	449	558	135	500	310	1	1	111611693	517	11.29	0.31	12	0.08	41.00	1493.00	675	20230619	-31.41	425	20231024	8.94	551	-15.97	20240109	425	8.94	20240419	675	-31.41	20230619	425	8.94	20231024	0.11	N	004870	500	558 억	818225	N	N	0	N	N
142	20240502	120150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	460	7	2	1.55	30786777	67069	60.55	455	464	450	588	318	453	459.03	0.73	-5835	461	456	451	446	441	459	449	558	135	500	310	1	1	111611693	513	11.22	0.31	12	0.06	41.00	1493.00	675	20230619	-31.85	425	20231024	8.24	551	-16.52	20240109	425	8.24	20240419	675	-31.85	20230619	425	8.24	20231024	0.11	N	004870	500	558 억	818225	N	N	0	N	N
143	20240502	110150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	459	6	2	1.32	24220071	52787	47.66	455	464	450	588	318	453	458.83	0.73	-5049	461	456	451	446	441	459	449	558	135	500	310	1	1	111611693	512	11.20	0.31	12	0.05	41.00	1493.00	675	20230619	-32.00	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	675	-32.00	20230619	425	8.00	20231024	0.11	N	004870	500	558 억	818225	N	N	0	N	N
144	20240502	100150	57	100.00	KOSPI	비금속광물	N	N	N	N	N	457	4	2	0.88	6697322	14708	13.28	455	458	450	588	318	453	455.35	0.73	-2983	461	456	451	446	441	459	449	558	135	500	310	1	1	111611693	510	11.15	0.31	12	0.01	41.00	1493.00	675	20230619	-32.30	425	20231024	7.53	551	-17.06	20240109	425	7.53	20240419	675	-32.30	20230619	425	7.53	20231024	0.11	N	004870	500	558 억	818225	N	N	0	N	N
145	20240502	090149	57	100.00	KOSPI	비금속광물	N	N	N	N	N	450	-3	5	-0.66	663291	1464	1.32	455	455	450	588	318	453	453.07	0.73	-1373	461	456	451	446	441	459	449	558	135	500	310	1	1	111611693	502	10.98	0.30	12	0.00	41.00	1493.00	675	20230619	-33.33	425	20231024	5.88	551	-18.33	20240109	425	5.88	20240419	675	-33.33	20230619	425	5.88	20231024	0.11	N	004870	500	558 억	818225	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History