KissMeData/344820/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161224	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	550	2	1.38	977827350	24450	101.31	39850	40400	39700	51800	27900	39850	39992.91	10.46	3873	40516	40182	39966	39632	39416	40075	39525	160	11950	1000	30280	50	1	15970512	6452	7.90	0.43	12	0.15	5117.00	93242.00	47500	20230613	-14.95	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	47500	-14.95	20230613	38600	4.66	20240125	0.25	N	344820	1000	159 억	1670324	N	N	3	N	N
3	20240531	151226	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39800	-50	5	-0.13	714647650	17926	74.28	39850	40100	39700	51800	27900	39850	39866.54	10.46	171	40516	40182	39966	39632	39416	40075	39525	160	11950	1000	30280	50	1	15970512	6356	7.78	0.43	12	0.11	5117.00	93242.00	47500	20230613	-16.21	38600	20240125	3.11	43800	-9.13	20240220	38600	3.11	20240125	47500	-16.21	20230613	38600	3.11	20240125	0.25	N	344820	1000	159 억	1670324	N	N	3	N	N
4	20240531	141224	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39850	0	3	0.00	465154450	11664	48.33	39850	40100	39700	51800	27900	39850	39879.50	10.46	-1534	40516	40182	39966	39632	39416	40075	39525	160	11950	1000	30280	50	1	15970512	6364	7.79	0.43	12	0.07	5117.00	93242.00	47500	20230613	-16.11	38600	20240125	3.24	43800	-9.02	20240220	38600	3.24	20240125	47500	-16.11	20230613	38600	3.24	20240125	0.25	N	344820	1000	159 억	1670324	N	N	3	N	N
5	20240531	131227	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39900	50	2	0.13	340477000	8534	35.36	39850	40100	39700	51800	27900	39850	39896.53	10.46	-1863	40516	40182	39966	39632	39416	40075	39525	160	11950	1000	30280	50	1	15970512	6372	7.80	0.43	12	0.05	5117.00	93242.00	47500	20230613	-16.00	38600	20240125	3.37	43800	-8.90	20240220	38600	3.37	20240125	47500	-16.00	20230613	38600	3.37	20240125	0.25	N	344820	1000	159 억	1670324	N	N	3	N	N
6	20240531	121229	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39800	-50	5	-0.13	291985500	7317	30.32	39850	40100	39700	51800	27900	39850	39905.08	10.46	-2001	40516	40182	39966	39632	39416	40075	39525	160	11950	1000	30280	50	1	15970512	6356	7.78	0.43	12	0.05	5117.00	93242.00	47500	20230613	-16.21	38600	20240125	3.11	43800	-9.13	20240220	38600	3.11	20240125	47500	-16.21	20230613	38600	3.11	20240125	0.25	N	344820	1000	159 억	1670324	N	N	3	N	N
7	20240531	111226	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39850	0	3	0.00	197286050	4937	20.46	39850	40100	39850	51800	27900	39850	39960.72	10.46	-1716	40516	40182	39966	39632	39416	40075	39525	160	11950	1000	30280	50	1	15970512	6364	7.79	0.43	12	0.03	5117.00	93242.00	47500	20230613	-16.11	38600	20240125	3.24	43800	-9.02	20240220	38600	3.24	20240125	47500	-16.11	20230613	38600	3.24	20240125	0.25	N	344820	1000	159 억	1670324	N	N	3	N	N
8	20240531	101219	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40000	150	2	0.38	104528800	2613	10.83	39850	40100	39850	51800	27900	39850	40003.37	10.46	-350	40516	40182	39966	39632	39416	40075	39525	160	11950	1000	30280	50	1	15970512	6388	7.82	0.43	12	0.02	5117.00	93242.00	47500	20230613	-15.79	38600	20240125	3.63	43800	-8.68	20240220	38600	3.63	20240125	47500	-15.79	20230613	38600	3.63	20240125	0.25	N	344820	1000	159 억	1670324	N	N	3	N	N
9	20240531	091229	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40000	150	2	0.38	32791900	820	3.40	39850	40000	39850	51800	27900	39850	39990.12	10.46	-61	40516	40182	39966	39632	39416	40075	39525	160	11950	1000	30280	50	1	15970512	6388	7.82	0.43	12	0.01	5117.00	93242.00	47500	20230613	-15.79	38600	20240125	3.63	43800	-8.68	20240220	38600	3.63	20240125	47500	-15.79	20230613	38600	3.63	20240125	0.25	N	344820	1000	159 억	1670324	N	N	3	N	N
10	20240530	161220	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39850	-400	5	-0.99	961768100	24093	166.18	40200	40300	39750	52300	28200	40250	39919.09	10.44	-3279	40683	40466	40283	40066	39883	40375	39975	160	12050	1000	30590	50	1	15970512	6364	7.79	0.43	12	0.15	5117.00	93242.00	47500	20230613	-16.11	38600	20240125	3.24	43800	-9.02	20240220	38600	3.24	20240125	47500	-16.11	20230613	38600	3.24	20240125	0.25	N	344820	1000	159 억	1667683	N	N	3	N	N
11	20240530	151220	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39950	-300	5	-0.75	938572600	23511	162.17	40200	40300	39750	52300	28200	40250	39920.57	10.44	-3259	40683	40466	40283	40066	39883	40375	39975	160	12050	1000	30590	50	1	15970512	6380	7.81	0.43	12	0.15	5117.00	93242.00	47500	20230613	-15.89	38600	20240125	3.50	43800	-8.79	20240220	38600	3.50	20240125	47500	-15.89	20230613	38600	3.50	20240125	0.25	N	344820	1000	159 억	1667683	N	N	14	N	N
12	20240530	141220	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39750	-500	5	-1.24	701838450	17564	121.15	40200	40300	39750	52300	28200	40250	39958.92	10.44	-3113	40683	40466	40283	40066	39883	40375	39975	160	12050	1000	30590	50	1	15970512	6348	7.77	0.43	12	0.11	5117.00	93242.00	47500	20230613	-16.32	38600	20240125	2.98	43800	-9.25	20240220	38600	2.98	20240125	47500	-16.32	20230613	38600	2.98	20240125	0.25	N	344820	1000	159 억	1667683	N	N	14	N	N
13	20240530	131221	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39900	-350	5	-0.87	536072850	13399	92.42	40200	40300	39850	52300	28200	40250	40008.42	10.44	-1691	40683	40466	40283	40066	39883	40375	39975	160	12050	1000	30590	50	1	15970512	6372	7.80	0.43	12	0.08	5117.00	93242.00	47500	20230613	-16.00	38600	20240125	3.37	43800	-8.90	20240220	38600	3.37	20240125	47500	-16.00	20230613	38600	3.37	20240125	0.25	N	344820	1000	159 억	1667683	N	N	14	N	N
14	20240530	121218	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39950	-300	5	-0.75	414341500	10348	71.38	40200	40300	39900	52300	28200	40250	40040.73	10.44	-296	40683	40466	40283	40066	39883	40375	39975	160	12050	1000	30590	50	1	15970512	6380	7.81	0.43	12	0.06	5117.00	93242.00	47500	20230613	-15.89	38600	20240125	3.50	43800	-8.79	20240220	38600	3.50	20240125	47500	-15.89	20230613	38600	3.50	20240125	0.25	N	344820	1000	159 억	1667683	N	N	14	N	N
15	20240530	111220	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39950	-300	5	-0.75	347191000	8667	59.78	40200	40300	39950	52300	28200	40250	40058.96	10.44	176	40683	40466	40283	40066	39883	40375	39975	160	12050	1000	30590	50	1	15970512	6380	7.81	0.43	12	0.05	5117.00	93242.00	47500	20230613	-15.89	38600	20240125	3.50	43800	-8.79	20240220	38600	3.50	20240125	47500	-15.89	20230613	38600	3.50	20240125	0.25	N	344820	1000	159 억	1667683	N	N	14	N	N
16	20240530	101223	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	39950	-300	5	-0.75	248105950	6189	42.69	40200	40300	39950	52300	28200	40250	40088.21	10.44	-474	40683	40466	40283	40066	39883	40375	39975	160	12050	1000	30590	50	1	15970512	6380	7.81	0.43	12	0.04	5117.00	93242.00	47500	20230613	-15.89	38600	20240125	3.50	43800	-8.79	20240220	38600	3.50	20240125	47500	-15.89	20230613	38600	3.50	20240125	0.25	N	344820	1000	159 억	1667683	N	N	14	N	N
17	20240530	091222	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	0	3	0.00	4867700	121	0.83	40200	40250	40200	52300	28200	40250	40228.93	10.44	-18	40683	40466	40283	40066	39883	40375	39975	160	12050	1000	30590	50	1	15970512	6428	7.87	0.43	12	0.00	5117.00	93242.00	47500	20230613	-15.26	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	47500	-15.26	20230613	38600	4.27	20240125	0.25	N	344820	1000	159 억	1667683	N	N	14	N	N
18	20240529	161209	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-50	5	-0.12	583163350	14498	103.15	40500	40500	40100	52300	28250	40300	40223.69	10.43	1346	40700	40500	40400	40200	40100	40450	40150	160	12000	1000	30620	50	1	15970512	6428	7.87	0.43	12	0.09	5117.00	93242.00	47500	20230613	-15.26	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	47500	-15.26	20230613	38600	4.27	20240125	0.25	N	344820	1000	159 억	1665599	N	N	14	N	N
19	20240529	151211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	0	3	0.00	572057150	14222	101.19	40500	40500	40100	52300	28250	40300	40223.40	10.43	1267	40700	40500	40400	40200	40100	40450	40150	160	12000	1000	30620	50	1	15970512	6436	7.88	0.43	12	0.09	5117.00	93242.00	47500	20230613	-15.16	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	47500	-15.16	20230613	38600	4.40	20240125	0.25	N	344820	1000	159 억	1665599	N	N	48	N	N
20	20240529	141211	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-50	5	-0.12	412995550	10266	73.04	40500	40500	40100	52300	28250	40300	40229.45	10.43	871	40700	40500	40400	40200	40100	40450	40150	160	12000	1000	30620	50	1	15970512	6428	7.87	0.43	12	0.06	5117.00	93242.00	47500	20230613	-15.26	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	47500	-15.26	20230613	38600	4.27	20240125	0.25	N	344820	1000	159 억	1665599	N	N	48	N	N
21	20240529	131213	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	-100	5	-0.25	378256900	9402	66.89	40500	40500	40100	52300	28250	40300	40231.54	10.43	741	40700	40500	40400	40200	40100	40450	40150	160	12000	1000	30620	50	1	15970512	6420	7.86	0.43	12	0.06	5117.00	93242.00	47500	20230613	-15.37	38600	20240125	4.15	43800	-8.22	20240220	38600	4.15	20240125	47500	-15.37	20230613	38600	4.15	20240125	0.25	N	344820	1000	159 억	1665599	N	N	48	N	N
22	20240529	121212	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	-100	5	-0.25	341588750	8490	60.41	40500	40500	40100	52300	28250	40300	40234.25	10.43	369	40700	40500	40400	40200	40100	40450	40150	160	12000	1000	30620	50	1	15970512	6420	7.86	0.43	12	0.05	5117.00	93242.00	47500	20230613	-15.37	38600	20240125	4.15	43800	-8.22	20240220	38600	4.15	20240125	47500	-15.37	20230613	38600	4.15	20240125	0.25	N	344820	1000	159 억	1665599	N	N	48	N	N
23	20240529	111212	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40100	-200	5	-0.50	292843600	7277	51.78	40500	40500	40100	52300	28250	40300	40242.35	10.43	224	40700	40500	40400	40200	40100	40450	40150	160	12000	1000	30620	50	1	15970512	6404	7.84	0.43	12	0.05	5117.00	93242.00	47500	20230613	-15.58	38600	20240125	3.89	43800	-8.45	20240220	38600	3.89	20240125	47500	-15.58	20230613	38600	3.89	20240125	0.25	N	344820	1000	159 억	1665599	N	N	48	N	N
24	20240529	101205	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-50	5	-0.12	141949400	3524	25.07	40500	40500	40200	52300	28250	40300	40280.76	10.43	348	40700	40500	40400	40200	40100	40450	40150	160	12000	1000	30620	50	1	15970512	6428	7.87	0.43	12	0.02	5117.00	93242.00	47500	20230613	-15.26	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	47500	-15.26	20230613	38600	4.27	20240125	0.25	N	344820	1000	159 억	1665599	N	N	48	N	N
25	20240529	091207	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	50	2	0.12	11309450	280	1.99	40500	40500	40300	52300	28250	40300	40390.89	10.43	29	40700	40500	40400	40200	40100	40450	40150	160	12000	1000	30620	50	1	15970512	6444	7.89	0.43	12	0.00	5117.00	93242.00	47500	20230613	-15.05	38600	20240125	4.53	43800	-7.88	20240220	38600	4.53	20240125	47500	-15.05	20230613	38600	4.53	20240125	0.25	N	344820	1000	159 억	1665599	N	N	48	N	N
26	20240528	161202	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	-200	5	-0.49	568278200	14054	78.54	40500	40600	40300	52600	28350	40500	40435.53	10.43	-1125	40966	40732	40516	40282	40066	40850	40400	160	12100	1000	30780	50	1	15970512	6436	7.88	0.43	12	0.09	5117.00	93242.00	47500	20230613	-15.16	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	47500	-15.16	20230613	38600	4.40	20240125	0.26	N	344820	1000	159 억	1666026	N	N	48	N	N
27	20240528	151205	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-100	5	-0.25	542453550	13414	74.96	40500	40600	40300	52600	28350	40500	40439.36	10.43	-741	40966	40732	40516	40282	40066	40850	40400	160	12100	1000	30780	50	1	15970512	6452	7.90	0.43	12	0.08	5117.00	93242.00	47500	20230613	-14.95	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	47500	-14.95	20230613	38600	4.66	20240125	0.26	N	344820	1000	159 억	1666026	N	N	3	N	N
28	20240528	141208	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-100	5	-0.25	362212050	8950	50.01	40500	40600	40400	52600	28350	40500	40470.62	10.43	-514	40966	40732	40516	40282	40066	40850	40400	160	12100	1000	30780	50	1	15970512	6452	7.90	0.43	12	0.06	5117.00	93242.00	47500	20230613	-14.95	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	47500	-14.95	20230613	38600	4.66	20240125	0.26	N	344820	1000	159 억	1666026	N	N	3	N	N
29	20240528	131202	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-50	5	-0.12	306432000	7571	42.31	40500	40600	40400	52600	28350	40500	40474.44	10.43	-595	40966	40732	40516	40282	40066	40850	40400	160	12100	1000	30780	50	1	15970512	6460	7.91	0.43	12	0.05	5117.00	93242.00	47500	20230613	-14.84	38600	20240125	4.79	43800	-7.65	20240220	38600	4.79	20240125	47500	-14.84	20230613	38600	4.79	20240125	0.26	N	344820	1000	159 억	1666026	N	N	3	N	N
30	20240528	121203	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-50	5	-0.12	231161150	5711	31.91	40500	40600	40400	52600	28350	40500	40476.48	10.43	-626	40966	40732	40516	40282	40066	40850	40400	160	12100	1000	30780	50	1	15970512	6460	7.91	0.43	12	0.04	5117.00	93242.00	47500	20230613	-14.84	38600	20240125	4.79	43800	-7.65	20240220	38600	4.79	20240125	47500	-14.84	20230613	38600	4.79	20240125	0.26	N	344820	1000	159 억	1666026	N	N	3	N	N
31	20240528	111148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-50	5	-0.12	165812000	4095	22.88	40500	40600	40400	52600	28350	40500	40491.33	10.43	-623	40966	40732	40516	40282	40066	40850	40400	160	12100	1000	30780	50	1	15970512	6460	7.91	0.43	12	0.03	5117.00	93242.00	47500	20230613	-14.84	38600	20240125	4.79	43800	-7.65	20240220	38600	4.79	20240125	47500	-14.84	20230613	38600	4.79	20240125	0.26	N	344820	1000	159 억	1666026	N	N	3	N	N
32	20240528	101203	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-50	5	-0.12	126820450	3131	17.50	40500	40600	40450	52600	28350	40500	40504.77	10.43	-599	40966	40732	40516	40282	40066	40850	40400	160	12100	1000	30780	50	1	15970512	6460	7.91	0.43	12	0.02	5117.00	93242.00	47500	20230613	-14.84	38600	20240125	4.79	43800	-7.65	20240220	38600	4.79	20240125	47500	-14.84	20230613	38600	4.79	20240125	0.26	N	344820	1000	159 억	1666026	N	N	3	N	N
33	20240528	091206	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	0	3	0.00	17788950	439	2.45	40500	40600	40500	52600	28350	40500	40521.53	10.43	-176	40966	40732	40516	40282	40066	40850	40400	160	12100	1000	30780	50	1	15970512	6468	7.91	0.43	12	0.00	5117.00	93242.00	47500	20230613	-14.74	38600	20240125	4.92	43800	-7.53	20240220	38600	4.92	20240125	47500	-14.74	20230613	38600	4.92	20240125	0.26	N	344820	1000	159 억	1666026	N	N	3	N	N
34	20240527	161148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	500	2	1.25	724239600	17877	126.93	40450	40750	40300	52000	28000	40000	40512.37	10.44	-909	40366	40182	40066	39882	39766	40125	39825	160	12000	1000	30400	50	1	15970512	6468	7.91	0.43	12	0.11	5117.00	93242.00	47500	20230613	-14.74	38600	20240125	4.92	43800	-7.53	20240220	38600	4.92	20240125	47500	-14.74	20230613	38600	4.92	20240125	0.26	N	344820	1000	159 억	1666645	N	N	3	N	N
35	20240527	151205	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	500	2	1.25	709279950	17507	124.30	40450	40750	40300	52000	28000	40000	40514.08	10.44	-861	40366	40182	40066	39882	39766	40125	39825	160	12000	1000	30400	50	1	15970512	6468	7.91	0.43	12	0.11	5117.00	93242.00	47500	20230613	-14.74	38600	20240125	4.92	43800	-7.53	20240220	38600	4.92	20240125	47500	-14.74	20230613	38600	4.92	20240125	0.26	N	344820	1000	159 억	1666645	N	N	0	N	N
36	20240527	141202	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	400	2	1.00	576016850	14211	100.90	40450	40750	40300	52000	28000	40000	40533.17	10.44	-575	40366	40182	40066	39882	39766	40125	39825	160	12000	1000	30400	50	1	15970512	6452	7.90	0.43	12	0.09	5117.00	93242.00	47500	20230613	-14.95	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	47500	-14.95	20230613	38600	4.66	20240125	0.26	N	344820	1000	159 억	1666645	N	N	0	N	N
37	20240527	131202	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	400	2	1.00	528416950	13033	92.54	40450	40750	40300	52000	28000	40000	40544.54	10.44	-314	40366	40182	40066	39882	39766	40125	39825	160	12000	1000	30400	50	1	15970512	6452	7.90	0.43	12	0.08	5117.00	93242.00	47500	20230613	-14.95	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	47500	-14.95	20230613	38600	4.66	20240125	0.26	N	344820	1000	159 억	1666645	N	N	0	N	N
38	20240527	121202	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	400	2	1.00	440971150	10870	77.18	40450	40750	40300	52000	28000	40000	40567.72	10.44	-80	40366	40182	40066	39882	39766	40125	39825	160	12000	1000	30400	50	1	15970512	6452	7.90	0.43	12	0.07	5117.00	93242.00	47500	20230613	-14.95	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	47500	-14.95	20230613	38600	4.66	20240125	0.26	N	344820	1000	159 억	1666645	N	N	0	N	N
39	20240527	111201	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	500	2	1.25	386280000	9518	67.58	40450	40750	40300	52000	28000	40000	40584.16	10.44	80	40366	40182	40066	39882	39766	40125	39825	160	12000	1000	30400	50	1	15970512	6468	7.91	0.43	12	0.06	5117.00	93242.00	47500	20230613	-14.74	38600	20240125	4.92	43800	-7.53	20240220	38600	4.92	20240125	47500	-14.74	20230613	38600	4.92	20240125	0.26	N	344820	1000	159 억	1666645	N	N	0	N	N
40	20240527	101158	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	600	2	1.50	329662150	8119	57.65	40450	40750	40300	52000	28000	40000	40603.79	10.44	235	40366	40182	40066	39882	39766	40125	39825	160	12000	1000	30400	50	1	15970512	6484	7.93	0.44	12	0.05	5117.00	93242.00	47500	20230613	-14.53	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	47500	-14.53	20230613	38600	5.18	20240125	0.26	N	344820	1000	159 억	1666645	N	N	0	N	N
41	20240527	091201	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	700	2	1.75	169228200	4168	29.59	40450	40750	40300	52000	28000	40000	40601.78	10.44	45	40366	40182	40066	39882	39766	40125	39825	160	12000	1000	30400	50	1	15970512	6500	7.95	0.44	12	0.03	5117.00	93242.00	47500	20230613	-14.32	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	47500	-14.32	20230613	38600	5.44	20240125	0.26	N	344820	1000	159 억	1666645	N	N	0	N	N
42	20240524	161053	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40000	-250	5	-0.62	563648900	14073	109.20	40250	40250	39950	52300	28200	40250	40051.79	10.42	-1285	40516	40382	40266	40132	40016	40325	40075	160	12050	1000	30590	50	1	15970512	6388	7.82	0.43	12	0.09	5117.00	93242.00	47500	20230613	-15.79	38600	20240125	3.63	43800	-8.68	20240220	38600	3.63	20240125	47500	-15.79	20230613	38600	3.63	20240125	0.28	N	344820	1000	159 억	1664360	N	N	0	N	N
43	20240524	151055	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40050	-200	5	-0.50	536284350	13389	103.90	40250	40250	39950	52300	28200	40250	40054.10	10.42	-1140	40516	40382	40266	40132	40016	40325	40075	160	12050	1000	30590	50	1	15970512	6396	7.83	0.43	12	0.08	5117.00	93242.00	47500	20230613	-15.68	38600	20240125	3.76	43800	-8.56	20240220	38600	3.76	20240125	47500	-15.68	20230613	38600	3.76	20240125	0.28	N	344820	1000	159 억	1664360	N	N	0	N	N
44	20240524	141101	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40100	-150	5	-0.37	359158250	8967	69.58	40250	40250	39950	52300	28200	40250	40053.33	10.42	-809	40516	40382	40266	40132	40016	40325	40075	160	12050	1000	30590	50	1	15970512	6404	7.84	0.43	12	0.06	5117.00	93242.00	47500	20230613	-15.58	38600	20240125	3.89	43800	-8.45	20240220	38600	3.89	20240125	47500	-15.58	20230613	38600	3.89	20240125	0.28	N	344820	1000	159 억	1664360	N	N	0	N	N
45	20240524	131056	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40150	-100	5	-0.25	306134750	7645	59.32	40250	40250	39950	52300	28200	40250	40043.79	10.42	-686	40516	40382	40266	40132	40016	40325	40075	160	12050	1000	30590	50	1	15970512	6412	7.85	0.43	12	0.05	5117.00	93242.00	47500	20230613	-15.47	38600	20240125	4.02	43800	-8.33	20240220	38600	4.02	20240125	47500	-15.47	20230613	38600	4.02	20240125	0.28	N	344820	1000	159 억	1664360	N	N	0	N	N
46	20240524	121058	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40050	-200	5	-0.50	267860750	6690	51.91	40250	40250	39950	52300	28200	40250	40038.98	10.42	-532	40516	40382	40266	40132	40016	40325	40075	160	12050	1000	30590	50	1	15970512	6396	7.83	0.43	12	0.04	5117.00	93242.00	47500	20230613	-15.68	38600	20240125	3.76	43800	-8.56	20240220	38600	3.76	20240125	47500	-15.68	20230613	38600	3.76	20240125	0.28	N	344820	1000	159 억	1664360	N	N	0	N	N
47	20240524	111056	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40050	-200	5	-0.50	235287600	5877	45.60	40250	40250	39950	52300	28200	40250	40035.32	10.42	-395	40516	40382	40266	40132	40016	40325	40075	160	12050	1000	30590	50	1	15970512	6396	7.83	0.43	12	0.04	5117.00	93242.00	47500	20230613	-15.68	38600	20240125	3.76	43800	-8.56	20240220	38600	3.76	20240125	47500	-15.68	20230613	38600	3.76	20240125	0.28	N	344820	1000	159 억	1664360	N	N	0	N	N
48	20240524	101103	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40050	-200	5	-0.50	167835950	4193	32.54	40250	40250	39950	52300	28200	40250	40027.65	10.42	135	40516	40382	40266	40132	40016	40325	40075	160	12050	1000	30590	50	1	15970512	6396	7.83	0.43	12	0.03	5117.00	93242.00	47500	20230613	-15.68	38600	20240125	3.76	43800	-8.56	20240220	38600	3.76	20240125	47500	-15.68	20230613	38600	3.76	20240125	0.28	N	344820	1000	159 억	1664360	N	N	0	N	N
49	20240524	091056	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40150	-100	5	-0.25	8795500	219	1.70	40250	40250	40100	52300	28200	40250	40162.10	10.42	-144	40516	40382	40266	40132	40016	40325	40075	160	12050	1000	30590	50	1	15970512	6412	7.85	0.43	12	0.00	5117.00	93242.00	47500	20230613	-15.47	38600	20240125	4.02	43800	-8.33	20240220	38600	4.02	20240125	47500	-15.47	20230613	38600	4.02	20240125	0.28	N	344820	1000	159 억	1664360	N	N	0	N	N
50	20240523	161054	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-150	5	-0.37	518180200	12884	82.39	40350	40400	40150	52500	28300	40400	40218.77	10.40	-252	40700	40550	40350	40200	40000	40625	40275	160	12100	1000	30700	50	1	15970512	6428	7.87	0.43	12	0.08	5117.00	93242.00	47500	20230613	-15.26	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	47500	-15.26	20230613	38600	4.27	20240125	0.28	N	344820	1000	159 억	1660737	N	N	1	N	N
51	20240523	151056	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	-200	5	-0.50	499190450	12412	79.38	40350	40400	40150	52500	28300	40400	40218.37	10.40	-6	40700	40550	40350	40200	40000	40625	40275	160	12100	1000	30700	50	1	15970512	6420	7.86	0.43	12	0.08	5117.00	93242.00	47500	20230613	-15.37	38600	20240125	4.15	43800	-8.22	20240220	38600	4.15	20240125	47500	-15.37	20230613	38600	4.15	20240125	0.28	N	344820	1000	159 억	1660737	N	N	1	N	N
52	20240523	141100	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-150	5	-0.37	451212100	11219	71.75	40350	40400	40150	52500	28300	40400	40218.57	10.40	59	40700	40550	40350	40200	40000	40625	40275	160	12100	1000	30700	50	1	15970512	6428	7.87	0.43	12	0.07	5117.00	93242.00	47500	20230613	-15.26	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	47500	-15.26	20230613	38600	4.27	20240125	0.28	N	344820	1000	159 억	1660737	N	N	1	N	N
53	20240523	131059	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	-200	5	-0.50	377768750	9392	60.06	40350	40400	40150	52500	28300	40400	40222.40	10.40	178	40700	40550	40350	40200	40000	40625	40275	160	12100	1000	30700	50	1	15970512	6420	7.86	0.43	12	0.06	5117.00	93242.00	47500	20230613	-15.37	38600	20240125	4.15	43800	-8.22	20240220	38600	4.15	20240125	47500	-15.37	20230613	38600	4.15	20240125	0.28	N	344820	1000	159 억	1660737	N	N	1	N	N
54	20240523	121054	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	-100	5	-0.25	167125900	4153	26.56	40350	40400	40150	52500	28300	40400	40242.21	10.40	-150	40700	40550	40350	40200	40000	40625	40275	160	12100	1000	30700	50	1	15970512	6436	7.88	0.43	12	0.03	5117.00	93242.00	47500	20230613	-15.16	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	47500	-15.16	20230613	38600	4.40	20240125	0.28	N	344820	1000	159 억	1660737	N	N	1	N	N
55	20240523	111052	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-150	5	-0.37	130980000	3255	20.82	40350	40400	40150	52500	28300	40400	40239.63	10.40	-102	40700	40550	40350	40200	40000	40625	40275	160	12100	1000	30700	50	1	15970512	6428	7.87	0.43	12	0.02	5117.00	93242.00	47500	20230613	-15.26	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	47500	-15.26	20230613	38600	4.27	20240125	0.28	N	344820	1000	159 억	1660737	N	N	1	N	N
56	20240523	101055	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	-100	5	-0.25	89792450	2232	14.27	40350	40400	40150	52500	28300	40400	40229.59	10.40	-171	40700	40550	40350	40200	40000	40625	40275	160	12100	1000	30700	50	1	15970512	6436	7.88	0.43	12	0.01	5117.00	93242.00	47500	20230613	-15.16	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	47500	-15.16	20230613	38600	4.40	20240125	0.28	N	344820	1000	159 억	1660737	N	N	1	N	N
57	20240523	091100	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-150	5	-0.37	11358500	282	1.80	40350	40400	40200	52500	28300	40400	40278.37	10.40	-42	40700	40550	40350	40200	40000	40625	40275	160	12100	1000	30700	50	1	15970512	6428	7.87	0.43	12	0.00	5117.00	93242.00	47500	20230613	-15.26	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	47500	-15.26	20230613	38600	4.27	20240125	0.28	N	344820	1000	159 억	1660737	N	N	1	N	N
58	20240522	161044	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	0	3	0.00	629752900	15631	90.24	40350	40500	40150	52500	28300	40400	40288.66	10.40	-1032	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	30700	50	1	15970512	6452	7.90	0.43	12	0.10	5117.00	93242.00	47500	20230613	-14.95	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	47500	-14.95	20230613	38600	4.66	20240125	0.28	N	344820	1000	159 억	1660309	N	N	1	N	N
59	20240522	151053	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	-100	5	-0.25	620558750	15403	88.93	40350	40500	40150	52500	28300	40400	40288.17	10.40	-925	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	30700	50	1	15970512	6436	7.88	0.43	12	0.10	5117.00	93242.00	47500	20230613	-15.16	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	47500	-15.16	20230613	38600	4.40	20240125	0.28	N	344820	1000	159 억	1660309	N	N	6	N	N
60	20240522	141053	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-150	5	-0.37	578397600	14356	82.88	40350	40500	40150	52500	28300	40400	40289.61	10.40	-835	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	30700	50	1	15970512	6428	7.87	0.43	12	0.09	5117.00	93242.00	47500	20230613	-15.26	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	47500	-15.26	20230613	38600	4.27	20240125	0.28	N	344820	1000	159 억	1660309	N	N	6	N	N
61	20240522	131049	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	-200	5	-0.50	508218050	12613	72.82	40350	40500	40150	52500	28300	40400	40293.19	10.40	-502	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	30700	50	1	15970512	6420	7.86	0.43	12	0.08	5117.00	93242.00	47500	20230613	-15.37	38600	20240125	4.15	43800	-8.22	20240220	38600	4.15	20240125	47500	-15.37	20230613	38600	4.15	20240125	0.28	N	344820	1000	159 억	1660309	N	N	6	N	N
62	20240522	121200	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-50	5	-0.12	425433300	10557	60.95	40350	40500	40150	52500	28300	40400	40298.69	10.40	-422	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	30700	50	1	15970512	6444	7.89	0.43	12	0.07	5117.00	93242.00	47500	20230613	-15.05	38600	20240125	4.53	43800	-7.88	20240220	38600	4.53	20240125	47500	-15.05	20230613	38600	4.53	20240125	0.28	N	344820	1000	159 억	1660309	N	N	6	N	N
63	20240522	111059	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	-100	5	-0.25	324938450	8059	46.53	40350	40500	40150	52500	28300	40400	40319.95	10.40	-671	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	30700	50	1	15970512	6436	7.88	0.43	12	0.05	5117.00	93242.00	47500	20230613	-15.16	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	47500	-15.16	20230613	38600	4.40	20240125	0.28	N	344820	1000	159 억	1660309	N	N	6	N	N
64	20240522	101051	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	50	2	0.12	191590400	4754	27.45	40350	40500	40150	52500	28300	40400	40300.88	10.40	-846	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	30700	50	1	15970512	6460	7.91	0.43	12	0.03	5117.00	93242.00	47500	20230613	-14.84	38600	20240125	4.79	43800	-7.65	20240220	38600	4.79	20240125	47500	-14.84	20230613	38600	4.79	20240125	0.28	N	344820	1000	159 억	1660309	N	N	6	N	N
65	20240522	091053	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	-150	5	-0.37	82464250	2049	11.83	40350	40400	40150	52500	28300	40400	40246.10	10.40	-347	40733	40566	40433	40266	40133	40500	40200	160	12100	1000	30700	50	1	15970512	6428	7.87	0.43	12	0.01	5117.00	93242.00	47500	20230613	-15.26	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	47500	-15.26	20230613	38600	4.27	20240125	0.28	N	344820	1000	159 억	1660309	N	N	6	N	N
66	20240521	161036	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-200	5	-0.49	699006450	17306	103.96	40600	40600	40300	52700	28450	40600	40390.99	10.39	-5911	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30850	50	1	15970512	6452	7.90	0.43	12	0.11	5117.00	93242.00	47500	20230613	-14.95	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	47500	-14.95	20230613	38600	4.66	20240125	0.27	N	344820	1000	159 억	1659891	N	N	6	N	N
67	20240521	151047	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-200	5	-0.49	661588550	16380	98.40	40600	40600	40300	52700	28450	40600	40390.02	10.39	-5528	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30850	50	1	15970512	6452	7.90	0.43	12	0.10	5117.00	93242.00	47500	20230613	-14.95	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	47500	-14.95	20230613	38600	4.66	20240125	0.27	N	344820	1000	159 억	1659891	N	N	10	N	N
68	20240521	141049	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-200	5	-0.49	533846800	13219	79.41	40600	40600	40300	52700	28450	40600	40384.81	10.39	-4705	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30850	50	1	15970512	6452	7.90	0.43	12	0.08	5117.00	93242.00	47500	20230613	-14.95	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	47500	-14.95	20230613	38600	4.66	20240125	0.27	N	344820	1000	159 억	1659891	N	N	10	N	N
69	20240521	131046	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-250	5	-0.62	426704750	10567	63.48	40600	40600	40300	52700	28450	40600	40380.88	10.39	-3208	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30850	50	1	15970512	6444	7.89	0.43	12	0.07	5117.00	93242.00	47500	20230613	-15.05	38600	20240125	4.53	43800	-7.88	20240220	38600	4.53	20240125	47500	-15.05	20230613	38600	4.53	20240125	0.27	N	344820	1000	159 억	1659891	N	N	10	N	N
70	20240521	121044	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-200	5	-0.49	330564400	8187	49.18	40600	40600	40300	52700	28450	40600	40376.74	10.39	-2169	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30850	50	1	15970512	6452	7.90	0.43	12	0.05	5117.00	93242.00	47500	20230613	-14.95	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	47500	-14.95	20230613	38600	4.66	20240125	0.27	N	344820	1000	159 억	1659891	N	N	10	N	N
71	20240521	111043	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	-200	5	-0.49	262008450	6491	38.99	40600	40600	40300	52700	28450	40600	40364.88	10.39	-1484	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30850	50	1	15970512	6452	7.90	0.43	12	0.04	5117.00	93242.00	47500	20230613	-14.95	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	47500	-14.95	20230613	38600	4.66	20240125	0.27	N	344820	1000	159 억	1659891	N	N	10	N	N
72	20240521	101044	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	-250	5	-0.62	175068500	4336	26.05	40600	40600	40300	52700	28450	40600	40375.58	10.39	-957	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30850	50	1	15970512	6444	7.89	0.43	12	0.03	5117.00	93242.00	47500	20230613	-15.05	38600	20240125	4.53	43800	-7.88	20240220	38600	4.53	20240125	47500	-15.05	20230613	38600	4.53	20240125	0.27	N	344820	1000	159 억	1659891	N	N	10	N	N
73	20240521	091040	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	-150	5	-0.37	6031200	149	0.90	40600	40600	40450	52700	28450	40600	40477.85	10.39	-90	40966	40782	40566	40382	40166	40675	40275	160	12100	1000	30850	50	1	15970512	6460	7.91	0.43	12	0.00	5117.00	93242.00	47500	20230613	-14.84	38600	20240125	4.79	43800	-7.65	20240220	38600	4.79	20240125	47500	-14.84	20230613	38600	4.79	20240125	0.27	N	344820	1000	159 억	1659891	N	N	10	N	N
74	20240517	161048	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	0	3	0.00	416056500	10240	81.49	40750	40900	40450	52900	28550	40750	40630.52	10.40	660	41216	40982	40766	40532	40316	40875	40425	160	12150	1000	30970	50	1	15970512	6508	7.96	0.44	12	0.06	5117.00	93242.00	47500	20230613	-14.21	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	47500	-14.21	20230613	38600	5.57	20240125	0.27	N	344820	1000	159 억	1661185	N	N	2	N	N
75	20240517	151051	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-100	5	-0.25	413653600	10181	81.02	40750	40900	40450	52900	28550	40750	40629.96	10.40	663	41216	40982	40766	40532	40316	40875	40425	160	12150	1000	30970	50	1	15970512	6492	7.94	0.44	12	0.06	5117.00	93242.00	47500	20230613	-14.42	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	47500	-14.42	20230613	38600	5.31	20240125	0.27	N	344820	1000	159 억	1661185	N	N	251	N	N
76	20240517	141041	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-50	5	-0.12	332237900	8179	65.09	40750	40900	40450	52900	28550	40750	40620.85	10.40	742	41216	40982	40766	40532	40316	40875	40425	160	12150	1000	30970	50	1	15970512	6500	7.95	0.44	12	0.05	5117.00	93242.00	47500	20230613	-14.32	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	47500	-14.32	20230613	38600	5.44	20240125	0.27	N	344820	1000	159 억	1661185	N	N	251	N	N
77	20240517	131033	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-50	5	-0.12	287933250	7090	56.42	40750	40900	40450	52900	28550	40750	40611.18	10.40	884	41216	40982	40766	40532	40316	40875	40425	160	12150	1000	30970	50	1	15970512	6500	7.95	0.44	12	0.04	5117.00	93242.00	47500	20230613	-14.32	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	47500	-14.32	20230613	38600	5.44	20240125	0.27	N	344820	1000	159 억	1661185	N	N	251	N	N
78	20240517	121034	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-50	5	-0.12	261821900	6448	51.31	40750	40900	40450	52900	28550	40750	40605.13	10.40	1028	41216	40982	40766	40532	40316	40875	40425	160	12150	1000	30970	50	1	15970512	6500	7.95	0.44	12	0.04	5117.00	93242.00	47500	20230613	-14.32	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	47500	-14.32	20230613	38600	5.44	20240125	0.27	N	344820	1000	159 억	1661185	N	N	251	N	N
79	20240517	111034	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	-100	5	-0.25	247229900	6089	48.46	40750	40900	40450	52900	28550	40750	40602.71	10.40	1047	41216	40982	40766	40532	40316	40875	40425	160	12150	1000	30970	50	1	15970512	6492	7.94	0.44	12	0.04	5117.00	93242.00	47500	20230613	-14.42	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	47500	-14.42	20230613	38600	5.31	20240125	0.27	N	344820	1000	159 억	1661185	N	N	251	N	N
80	20240517	101028	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-50	5	-0.12	198864250	4899	38.99	40750	40900	40450	52900	28550	40750	40592.83	10.40	1316	41216	40982	40766	40532	40316	40875	40425	160	12150	1000	30970	50	1	15970512	6500	7.95	0.44	12	0.03	5117.00	93242.00	47500	20230613	-14.32	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	47500	-14.32	20230613	38600	5.44	20240125	0.27	N	344820	1000	159 억	1661185	N	N	251	N	N
81	20240517	091036	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	50	2	0.12	8029900	197	1.57	40750	40900	40750	52900	28550	40750	40760.91	10.40	-83	41216	40982	40766	40532	40316	40875	40425	160	12150	1000	30970	50	1	15970512	6516	7.97	0.44	12	0.00	5117.00	93242.00	47500	20230613	-14.11	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	47500	-14.11	20230613	38600	5.70	20240125	0.27	N	344820	1000	159 억	1661185	N	N	251	N	N
82	20240516	161026	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-150	5	-0.37	511628700	12565	85.32	41000	41000	40550	53100	28650	40900	40718.56	10.38	-1894	41033	40966	40833	40766	40633	41000	40800	160	12200	1000	31080	50	1	15970512	6508	7.96	0.44	12	0.08	5117.00	93242.00	47500	20230613	-14.21	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	47500	-14.21	20230613	38600	5.57	20240125	0.28	N	344820	1000	159 억	1657212	N	N	251	N	N
83	20240516	151023	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-200	5	-0.49	452878300	11122	75.52	41000	41000	40550	53100	28650	40900	40719.14	10.38	-1861	41033	40966	40833	40766	40633	41000	40800	160	12200	1000	31080	50	1	15970512	6500	7.95	0.44	12	0.07	5117.00	93242.00	47500	20230613	-14.32	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	47500	-14.32	20230613	38600	5.44	20240125	0.28	N	344820	1000	159 억	1657212	N	N	3847	N	N
84	20240516	141031	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-100	5	-0.24	413751100	10162	69.00	41000	41000	40550	53100	28650	40900	40715.52	10.38	-1838	41033	40966	40833	40766	40633	41000	40800	160	12200	1000	31080	50	1	15970512	6516	7.97	0.44	12	0.06	5117.00	93242.00	47500	20230613	-14.11	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	47500	-14.11	20230613	38600	5.70	20240125	0.28	N	344820	1000	159 억	1657212	N	N	3847	N	N
85	20240516	131024	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-200	5	-0.49	365602900	8981	60.98	41000	41000	40550	53100	28650	40900	40708.48	10.38	-1500	41033	40966	40833	40766	40633	41000	40800	160	12200	1000	31080	50	1	15970512	6500	7.95	0.44	12	0.06	5117.00	93242.00	47500	20230613	-14.32	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	47500	-14.32	20230613	38600	5.44	20240125	0.28	N	344820	1000	159 억	1657212	N	N	3847	N	N
86	20240516	121021	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-100	5	-0.24	305573350	7507	50.97	41000	41000	40550	53100	28650	40900	40705.12	10.38	-1103	41033	40966	40833	40766	40633	41000	40800	160	12200	1000	31080	50	1	15970512	6516	7.97	0.44	12	0.05	5117.00	93242.00	47500	20230613	-14.11	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	47500	-14.11	20230613	38600	5.70	20240125	0.28	N	344820	1000	159 억	1657212	N	N	3847	N	N
87	20240516	111022	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-100	5	-0.24	240894250	5919	40.19	41000	41000	40550	53100	28650	40900	40698.47	10.38	-786	41033	40966	40833	40766	40633	41000	40800	160	12200	1000	31080	50	1	15970512	6516	7.97	0.44	12	0.04	5117.00	93242.00	47500	20230613	-14.11	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	47500	-14.11	20230613	38600	5.70	20240125	0.28	N	344820	1000	159 억	1657212	N	N	3847	N	N
88	20240516	101025	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	-200	5	-0.49	147400450	3622	24.59	41000	41000	40550	53100	28650	40900	40695.87	10.38	-7	41033	40966	40833	40766	40633	41000	40800	160	12200	1000	31080	50	1	15970512	6500	7.95	0.44	12	0.02	5117.00	93242.00	47500	20230613	-14.32	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	47500	-14.32	20230613	38600	5.44	20240125	0.28	N	344820	1000	159 억	1657212	N	N	3847	N	N
89	20240516	091025	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	-100	5	-0.24	20159050	494	3.35	41000	41000	40700	53100	28650	40900	40807.79	10.38	-121	41033	40966	40833	40766	40633	41000	40800	160	12200	1000	31080	50	1	15970512	6516	7.97	0.44	12	0.00	5117.00	93242.00	47500	20230613	-14.11	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	47500	-14.11	20230613	38600	5.70	20240125	0.28	N	344820	1000	159 억	1657212	N	N	3847	N	N
90	20240514	161037	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	100	2	0.25	600385950	14721	112.85	40850	40900	40700	53000	28600	40800	40784.32	10.35	-798	41100	40950	40750	40600	40400	41025	40675	160	12200	1000	31000	50	1	15970512	6532	7.99	0.44	12	0.09	5117.00	93242.00	47500	20230613	-13.89	38600	20240125	5.96	43800	-6.62	20240220	38600	5.96	20240125	47500	-13.89	20230613	38600	5.96	20240125	0.28	N	344820	1000	159 억	1652579	N	N	3847	N	N
91	20240514	151039	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	0	3	0.00	569635350	13968	107.08	40850	40900	40700	53000	28600	40800	40781.45	10.35	-915	41100	40950	40750	40600	40400	41025	40675	160	12200	1000	31000	50	1	15970512	6516	7.97	0.44	12	0.09	5117.00	93242.00	47500	20230613	-14.11	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	47500	-14.11	20230613	38600	5.70	20240125	0.28	N	344820	1000	159 억	1652579	N	N	0	N	N
92	20240514	141038	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	0	3	0.00	351923400	8632	66.17	40850	40900	40700	53000	28600	40800	40769.62	10.35	-1438	41100	40950	40750	40600	40400	41025	40675	160	12200	1000	31000	50	1	15970512	6516	7.97	0.44	12	0.05	5117.00	93242.00	47500	20230613	-14.11	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	47500	-14.11	20230613	38600	5.70	20240125	0.28	N	344820	1000	159 억	1652579	N	N	0	N	N
93	20240514	131040	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-50	5	-0.12	281223350	6899	52.89	40850	40900	40700	53000	28600	40800	40762.91	10.35	-1173	41100	40950	40750	40600	40400	41025	40675	160	12200	1000	31000	50	1	15970512	6508	7.96	0.44	12	0.04	5117.00	93242.00	47500	20230613	-14.21	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	47500	-14.21	20230613	38600	5.57	20240125	0.28	N	344820	1000	159 억	1652579	N	N	0	N	N
94	20240514	121035	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	0	3	0.00	173318100	4252	32.59	40850	40900	40700	53000	28600	40800	40761.55	10.35	-1204	41100	40950	40750	40600	40400	41025	40675	160	12200	1000	31000	50	1	15970512	6516	7.97	0.44	12	0.03	5117.00	93242.00	47500	20230613	-14.11	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	47500	-14.11	20230613	38600	5.70	20240125	0.28	N	344820	1000	159 억	1652579	N	N	0	N	N
95	20240514	111037	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-50	5	-0.12	106356800	2609	20.00	40850	40900	40700	53000	28600	40800	40765.35	10.35	-634	41100	40950	40750	40600	40400	41025	40675	160	12200	1000	31000	50	1	15970512	6508	7.96	0.44	12	0.02	5117.00	93242.00	47500	20230613	-14.21	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	47500	-14.21	20230613	38600	5.57	20240125	0.28	N	344820	1000	159 억	1652579	N	N	0	N	N
96	20240514	101034	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	-50	5	-0.12	45565150	1117	8.56	40850	40900	40700	53000	28600	40800	40792.44	10.35	-265	41100	40950	40750	40600	40400	41025	40675	160	12200	1000	31000	50	1	15970512	6508	7.96	0.44	12	0.01	5117.00	93242.00	47500	20230613	-14.21	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	47500	-14.21	20230613	38600	5.57	20240125	0.28	N	344820	1000	159 억	1652579	N	N	0	N	N
97	20240514	091036	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	0	3	0.00	7506000	184	1.41	40850	40850	40700	53000	28600	40800	40793.48	10.35	-136	41100	40950	40750	40600	40400	41025	40675	160	12200	1000	31000	50	1	15970512	6516	7.97	0.44	12	0.00	5117.00	93242.00	47500	20230613	-14.11	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	47500	-14.11	20230613	38600	5.70	20240125	0.28	N	344820	1000	159 억	1652579	N	N	0	N	N
98	20240513	161034	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	150	2	0.37	530120250	13042	43.79	40650	40900	40550	52800	28500	40650	40647.12	10.32	-1646	41283	40966	40633	40316	39983	41125	40475	160	12150	1000	30890	50	1	15970512	6516	7.97	0.44	12	0.08	5117.00	93242.00	49200	20230504	-17.07	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	47500	-14.11	20230613	38600	5.70	20240125	0.28	N	344820	1000	159 억	1647575	N	N	0	N	N
99	20240513	151036	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	0	3	0.00	480748650	11829	39.72	40650	40900	40550	52800	28500	40650	40641.53	10.32	-1325	41283	40966	40633	40316	39983	41125	40475	160	12150	1000	30890	50	1	15970512	6492	7.94	0.44	12	0.07	5117.00	93242.00	49200	20230504	-17.38	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	47500	-14.42	20230613	38600	5.31	20240125	0.28	N	344820	1000	159 억	1647575	N	N	0	N	N
100	20240513	141037	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	354577150	8722	29.29	40650	40900	40600	52800	28500	40650	40653.19	10.32	-84	41283	40966	40633	40316	39983	41125	40475	160	12150	1000	30890	50	1	15970512	6484	7.93	0.44	12	0.05	5117.00	93242.00	49200	20230504	-17.48	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	47500	-14.53	20230613	38600	5.18	20240125	0.28	N	344820	1000	159 억	1647575	N	N	0	N	N
101	20240513	131030	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	0	3	0.00	315093150	7750	26.02	40650	40900	40600	52800	28500	40650	40657.18	10.32	167	41283	40966	40633	40316	39983	41125	40475	160	12150	1000	30890	50	1	15970512	6492	7.94	0.44	12	0.05	5117.00	93242.00	49200	20230504	-17.38	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	47500	-14.42	20230613	38600	5.31	20240125	0.28	N	344820	1000	159 억	1647575	N	N	0	N	N
102	20240513	121034	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	272861300	6711	22.54	40650	40900	40600	52800	28500	40650	40658.81	10.32	20	41283	40966	40633	40316	39983	41125	40475	160	12150	1000	30890	50	1	15970512	6484	7.93	0.44	12	0.04	5117.00	93242.00	49200	20230504	-17.48	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	47500	-14.53	20230613	38600	5.18	20240125	0.28	N	344820	1000	159 억	1647575	N	N	0	N	N
103	20240513	111033	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	0	3	0.00	200103800	4920	16.52	40650	40900	40600	52800	28500	40650	40671.50	10.32	19	41283	40966	40633	40316	39983	41125	40475	160	12150	1000	30890	50	1	15970512	6492	7.94	0.44	12	0.03	5117.00	93242.00	49200	20230504	-17.38	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	47500	-14.42	20230613	38600	5.31	20240125	0.28	N	344820	1000	159 억	1647575	N	N	0	N	N
104	20240513	101032	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	0	3	0.00	100154700	2460	8.26	40650	40900	40600	52800	28500	40650	40713.29	10.32	102	41283	40966	40633	40316	39983	41125	40475	160	12150	1000	30890	50	1	15970512	6492	7.94	0.44	12	0.02	5117.00	93242.00	49200	20230504	-17.38	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	47500	-14.42	20230613	38600	5.31	20240125	0.28	N	344820	1000	159 억	1647575	N	N	0	N	N
105	20240513	091035	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40700	50	2	0.12	12234750	301	1.01	40650	40700	40600	52800	28500	40650	40647.01	10.32	-198	41283	40966	40633	40316	39983	41125	40475	160	12150	1000	30890	50	1	15970512	6500	7.95	0.44	12	0.00	5117.00	93242.00	49200	20230504	-17.28	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	47500	-14.32	20230613	38600	5.44	20240125	0.28	N	344820	1000	159 억	1647575	N	N	0	N	N
106	20240510	161003	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	50	2	0.12	1214295200	29766	133.09	40600	40950	40300	52700	28450	40600	40794.71	10.22	-975	41066	40832	40666	40432	40266	40750	40350	160	12100	1000	30850	50	1	15970512	6492	7.94	0.44	12	0.19	5117.00	93242.00	49200	20230504	-17.38	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	47500	-14.42	20230613	38600	5.31	20240125	0.29	N	344820	1000	159 억	1632777	N	N	0	N	N
107	20240510	151011	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	200	2	0.49	1144880050	28063	125.47	40600	40950	40300	52700	28450	40600	40796.78	10.22	-244	41066	40832	40666	40432	40266	40750	40350	160	12100	1000	30850	50	1	15970512	6516	7.97	0.44	12	0.18	5117.00	93242.00	49200	20230504	-17.07	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	47500	-14.11	20230613	38600	5.70	20240125	0.29	N	344820	1000	159 억	1632777	N	N	0	N	N
108	20240510	141015	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	300	2	0.74	869872050	21332	95.38	40600	40950	40300	52700	28450	40600	40777.80	10.22	718	41066	40832	40666	40432	40266	40750	40350	160	12100	1000	30850	50	1	15970512	6532	7.99	0.44	12	0.13	5117.00	93242.00	49200	20230504	-16.87	38600	20240125	5.96	43800	-6.62	20240220	38600	5.96	20240125	47500	-13.89	20230613	38600	5.96	20240125	0.29	N	344820	1000	159 억	1632777	N	N	0	N	N
109	20240510	131005	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	300	2	0.74	591091300	14509	64.87	40600	40950	40300	52700	28450	40600	40739.63	10.22	777	41066	40832	40666	40432	40266	40750	40350	160	12100	1000	30850	50	1	15970512	6532	7.99	0.44	12	0.09	5117.00	93242.00	49200	20230504	-16.87	38600	20240125	5.96	43800	-6.62	20240220	38600	5.96	20240125	47500	-13.89	20230613	38600	5.96	20240125	0.29	N	344820	1000	159 억	1632777	N	N	0	N	N
110	20240510	121000	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	300	2	0.74	365637800	8993	40.21	40600	40900	40300	52700	28450	40600	40658.05	10.22	1002	41066	40832	40666	40432	40266	40750	40350	160	12100	1000	30850	50	1	15970512	6532	7.99	0.44	12	0.06	5117.00	93242.00	49200	20230504	-16.87	38600	20240125	5.96	43800	-6.62	20240220	38600	5.96	20240125	47500	-13.89	20230613	38600	5.96	20240125	0.29	N	344820	1000	159 억	1632777	N	N	0	N	N
111	20240510	111006	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40750	150	2	0.37	293079100	7216	32.26	40600	40750	40300	52700	28450	40600	40615.17	10.22	816	41066	40832	40666	40432	40266	40750	40350	160	12100	1000	30850	50	1	15970512	6508	7.96	0.44	12	0.05	5117.00	93242.00	49200	20230504	-17.17	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	47500	-14.21	20230613	38600	5.57	20240125	0.29	N	344820	1000	159 억	1632777	N	N	0	N	N
112	20240510	101004	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	0	3	0.00	151433900	3734	16.69	40600	40750	40300	52700	28450	40600	40555.41	10.22	-734	41066	40832	40666	40432	40266	40750	40350	160	12100	1000	30850	50	1	15970512	6484	7.93	0.44	12	0.02	5117.00	93242.00	49200	20230504	-17.48	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	47500	-14.53	20230613	38600	5.18	20240125	0.29	N	344820	1000	159 억	1632777	N	N	0	N	N
113	20240510	091007	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-50	5	-0.12	60356650	1486	6.64	40600	40750	40300	52700	28450	40600	40616.86	10.22	-494	41066	40832	40666	40432	40266	40750	40350	160	12100	1000	30850	50	1	15970512	6476	7.92	0.43	12	0.01	5117.00	93242.00	49200	20230504	-17.58	38600	20240125	5.05	43800	-7.42	20240220	38600	5.05	20240125	47500	-14.63	20230613	38600	5.05	20240125	0.29	N	344820	1000	159 억	1632777	N	N	0	N	N
114	20240509	161027	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	896984300	22111	155.84	40650	40900	40500	52800	28500	40650	40567.33	10.13	-859	41150	40900	40700	40450	40250	41025	40575	160	12150	1000	30890	50	1	15970512	6484	7.93	0.44	12	0.14	5117.00	93242.00	49200	20230504	-17.48	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	47500	-14.53	20230613	38600	5.18	20240125	0.30	N	344820	1000	159 억	1617814	N	N	1	N	N
115	20240509	151023	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	877343500	21627	152.43	40650	40900	40500	52800	28500	40650	40567.05	10.13	-791	41150	40900	40700	40450	40250	41025	40575	160	12150	1000	30890	50	1	15970512	6484	7.93	0.44	12	0.14	5117.00	93242.00	49200	20230504	-17.48	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	47500	-14.53	20230613	38600	5.18	20240125	0.30	N	344820	1000	159 억	1617814	N	N	1	N	N
116	20240509	140910	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	430852150	10617	74.83	40650	40900	40500	52800	28500	40650	40581.35	10.13	-223	41150	40900	40700	40450	40250	41025	40575	160	12150	1000	30890	50	1	15970512	6484	7.93	0.44	12	0.07	5117.00	93242.00	49200	20230504	-17.48	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	47500	-14.53	20230613	38600	5.18	20240125	0.30	N	344820	1000	159 억	1617814	N	N	1	N	N
117	20240509	131007	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	386851600	9533	67.19	40650	40900	40500	52800	28500	40650	40580.26	10.13	-237	41150	40900	40700	40450	40250	41025	40575	160	12150	1000	30890	50	1	15970512	6484	7.93	0.44	12	0.06	5117.00	93242.00	49200	20230504	-17.48	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	47500	-14.53	20230613	38600	5.18	20240125	0.30	N	344820	1000	159 억	1617814	N	N	1	N	N
118	20240509	121004	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	348417050	8586	60.52	40650	40900	40500	52800	28500	40650	40579.67	10.13	-255	41150	40900	40700	40450	40250	41025	40575	160	12150	1000	30890	50	1	15970512	6484	7.93	0.44	12	0.05	5117.00	93242.00	49200	20230504	-17.48	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	47500	-14.53	20230613	38600	5.18	20240125	0.30	N	344820	1000	159 억	1617814	N	N	1	N	N
119	20240509	110949	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	113822050	2803	19.76	40650	40900	40500	52800	28500	40650	40607.22	10.13	-151	41150	40900	40700	40450	40250	41025	40575	160	12150	1000	30890	50	1	15970512	6484	7.93	0.44	12	0.02	5117.00	93242.00	49200	20230504	-17.48	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	47500	-14.53	20230613	38600	5.18	20240125	0.30	N	344820	1000	159 억	1617814	N	N	1	N	N
120	20240509	100953	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	44651400	1098	7.74	40650	40900	40600	52800	28500	40650	40666.12	10.13	-140	41150	40900	40700	40450	40250	41025	40575	160	12150	1000	30890	50	1	15970512	6484	7.93	0.44	12	0.01	5117.00	93242.00	49200	20230504	-17.48	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	47500	-14.53	20230613	38600	5.18	20240125	0.30	N	344820	1000	159 억	1617814	N	N	1	N	N
121	20240509	090952	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	200	2	0.49	12318200	303	2.14	40650	40900	40650	52800	28500	40650	40654.13	10.13	-10	41150	40900	40700	40450	40250	41025	40575	160	12150	1000	30890	50	1	15970512	6524	7.98	0.44	12	0.00	5117.00	93242.00	49200	20230504	-16.97	38600	20240125	5.83	43800	-6.74	20240220	38600	5.83	20240125	47500	-14.00	20230613	38600	5.83	20240125	0.30	N	344820	1000	159 억	1617814	N	N	1	N	N
122	20240508	160943	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	0	3	0.00	577747100	14181	165.03	40550	40950	40500	52800	28500	40650	40740.93	10.11	1387	40883	40766	40583	40466	40283	40825	40525	160	12150	1000	30890	50	1	15970512	6492	7.94	0.44	12	0.09	5117.00	93242.00	49200	20230504	-17.38	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	47500	-14.42	20230613	38600	5.31	20240125	0.30	N	344820	1000	159 억	1615257	N	N	1	N	N
123	20240508	150948	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40650	0	3	0.00	562169300	13798	160.57	40550	40950	40500	52800	28500	40650	40742.81	10.11	1397	40883	40766	40583	40466	40283	40825	40525	160	12150	1000	30890	50	1	15970512	6492	7.94	0.44	12	0.09	5117.00	93242.00	49200	20230504	-17.38	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	47500	-14.42	20230613	38600	5.31	20240125	0.30	N	344820	1000	159 억	1615257	N	N	0	N	N
124	20240508	140941	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40800	150	2	0.37	435961950	10694	124.45	40550	40950	40500	52800	28500	40650	40766.97	10.11	1374	40883	40766	40583	40466	40283	40825	40525	160	12150	1000	30890	50	1	15970512	6516	7.97	0.44	12	0.07	5117.00	93242.00	49200	20230504	-17.07	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	47500	-14.11	20230613	38600	5.70	20240125	0.30	N	344820	1000	159 억	1615257	N	N	0	N	N
125	20240508	130939	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40850	200	2	0.49	358254100	8790	102.29	40550	40950	40500	52800	28500	40650	40757.01	10.11	1404	40883	40766	40583	40466	40283	40825	40525	160	12150	1000	30890	50	1	15970512	6524	7.98	0.44	12	0.06	5117.00	93242.00	49200	20230504	-16.97	38600	20240125	5.83	43800	-6.74	20240220	38600	5.83	20240125	47500	-14.00	20230613	38600	5.83	20240125	0.30	N	344820	1000	159 억	1615257	N	N	0	N	N
126	20240508	120938	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40900	250	2	0.62	259738850	6380	74.25	40550	40950	40500	52800	28500	40650	40711.42	10.11	1313	40883	40766	40583	40466	40283	40825	40525	160	12150	1000	30890	50	1	15970512	6532	7.99	0.44	12	0.04	5117.00	93242.00	49200	20230504	-16.87	38600	20240125	5.96	43800	-6.62	20240220	38600	5.96	20240125	47500	-13.89	20230613	38600	5.96	20240125	0.30	N	344820	1000	159 억	1615257	N	N	0	N	N
127	20240508	111019	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40550	-100	5	-0.25	79924150	1969	22.91	40550	40700	40500	52800	28500	40650	40591.24	10.11	86	40883	40766	40583	40466	40283	40825	40525	160	12150	1000	30890	50	1	15970512	6476	7.92	0.43	12	0.01	5117.00	93242.00	49200	20230504	-17.58	38600	20240125	5.05	43800	-7.42	20240220	38600	5.05	20240125	47500	-14.63	20230613	38600	5.05	20240125	0.30	N	344820	1000	159 억	1615257	N	N	0	N	N
128	20240508	100950	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40600	-50	5	-0.12	50560600	1245	14.49	40550	40700	40500	52800	28500	40650	40610.92	10.11	27	40883	40766	40583	40466	40283	40825	40525	160	12150	1000	30890	50	1	15970512	6484	7.93	0.44	12	0.01	5117.00	93242.00	49200	20230504	-17.48	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	47500	-14.53	20230613	38600	5.18	20240125	0.30	N	344820	1000	159 억	1615257	N	N	0	N	N
129	20240508	090953	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40500	-150	5	-0.37	12862650	317	3.69	40550	40700	40500	52800	28500	40650	40576.18	10.11	20	40883	40766	40583	40466	40283	40825	40525	160	12150	1000	30890	50	1	15970512	6468	7.91	0.43	12	0.00	5117.00	93242.00	49200	20230504	-17.68	38600	20240125	4.92	43800	-7.53	20240220	38600	4.92	20240125	47500	-14.74	20230613	38600	4.92	20240125	0.30	N	344820	1000	159 억	1615257	N	N	0	N	N
130	20240503	161012	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	250	2	0.62	354102700	8776	77.68	40200	40600	40100	52200	28150	40200	40348.92	10.10	801	40600	40400	40250	40050	39900	40500	40150	160	12000	1000	30550	50	1	15970512	6460	7.91	0.43	12	0.05	5117.00	93242.00	49200	20230504	-17.78	38600	20240125	4.79	43800	-7.65	20240220	38600	4.79	20240125	49200	-17.78	20230504	38600	4.79	20240125	0.29	N	344820	1000	159 억	1613200	N	N	32	N	N
131	20240503	151011	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40450	250	2	0.62	313874100	7783	68.89	40200	40550	40100	52200	28150	40200	40328.16	10.10	762	40600	40400	40250	40050	39900	40500	40150	160	12000	1000	30550	50	1	15970512	6460	7.91	0.43	12	0.05	5117.00	93242.00	49200	20230504	-17.78	38600	20240125	4.79	43800	-7.65	20240220	38600	4.79	20240125	49200	-17.78	20230504	38600	4.79	20240125	0.29	N	344820	1000	159 억	1613200	N	N	18	N	N
132	20240503	141013	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40400	200	2	0.50	272090100	6750	59.75	40200	40550	40100	52200	28150	40200	40309.64	10.10	680	40600	40400	40250	40050	39900	40500	40150	160	12000	1000	30550	50	1	15970512	6452	7.90	0.43	12	0.04	5117.00	93242.00	49200	20230504	-17.89	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	49200	-17.89	20230504	38600	4.66	20240125	0.29	N	344820	1000	159 억	1613200	N	N	18	N	N
133	20240503	131013	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	50	2	0.12	105209300	2616	23.15	40200	40350	40100	52200	28150	40200	40217.62	10.10	-272	40600	40400	40250	40050	39900	40500	40150	160	12000	1000	30550	50	1	15970512	6428	7.87	0.43	12	0.02	5117.00	93242.00	49200	20230504	-18.19	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	49200	-18.19	20230504	38600	4.27	20240125	0.29	N	344820	1000	159 억	1613200	N	N	18	N	N
134	20240503	121010	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	100	2	0.25	86287700	2146	18.99	40200	40350	40100	52200	28150	40200	40208.62	10.10	-147	40600	40400	40250	40050	39900	40500	40150	160	12000	1000	30550	50	1	15970512	6436	7.88	0.43	12	0.01	5117.00	93242.00	49200	20230504	-18.09	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	49200	-18.09	20230504	38600	4.40	20240125	0.29	N	344820	1000	159 억	1613200	N	N	18	N	N
135	20240503	111009	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	0	3	0.00	60814650	1513	13.39	40200	40300	40100	52200	28150	40200	40194.75	10.10	-86	40600	40400	40250	40050	39900	40500	40150	160	12000	1000	30550	50	1	15970512	6420	7.86	0.43	12	0.01	5117.00	93242.00	49200	20230504	-18.29	38600	20240125	4.15	43800	-8.22	20240220	38600	4.15	20240125	49200	-18.29	20230504	38600	4.15	20240125	0.29	N	344820	1000	159 억	1613200	N	N	18	N	N
136	20240503	101005	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	50	2	0.12	35696700	888	7.86	40200	40300	40100	52200	28150	40200	40198.99	10.10	-35	40600	40400	40250	40050	39900	40500	40150	160	12000	1000	30550	50	1	15970512	6428	7.87	0.43	12	0.01	5117.00	93242.00	49200	20230504	-18.19	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	49200	-18.19	20230504	38600	4.27	20240125	0.29	N	344820	1000	159 억	1613200	N	N	18	N	N
137	20240503	091001	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	50	2	0.12	14987200	373	3.30	40200	40250	40150	52200	28150	40200	40180.16	10.10	125	40600	40400	40250	40050	39900	40500	40150	160	12000	1000	30550	50	1	15970512	6428	7.87	0.43	12	0.00	5117.00	93242.00	49200	20230504	-18.19	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	49200	-18.19	20230504	38600	4.27	20240125	0.29	N	344820	1000	159 억	1613200	N	N	18	N	N
138	20240502	160954	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	100	2	0.25	453360200	11251	62.09	40100	40450	40100	52100	28100	40100	40295.10	10.09	20	40566	40332	40166	39932	39766	40250	39850	160	12000	1000	30470	50	1	15970512	6420	7.86	0.43	12	0.07	5117.00	93242.00	49200	20230504	-18.29	38600	20240125	4.15	43800	-8.22	20240220	38600	4.15	20240125	49200	-18.29	20230504	38600	4.15	20240125	0.29	N	344820	1000	159 억	1611114	N	N	18	N	N
139	20240502	151002	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	150	2	0.37	405495900	10061	55.52	40100	40450	40100	52100	28100	40100	40303.74	10.09	381	40566	40332	40166	39932	39766	40250	39850	160	12000	1000	30470	50	1	15970512	6428	7.87	0.43	12	0.06	5117.00	93242.00	49200	20230504	-18.19	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	49200	-18.19	20230504	38600	4.27	20240125	0.29	N	344820	1000	159 억	1611114	N	N	1036	N	N
140	20240502	140956	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	150	2	0.37	348944650	8657	47.78	40100	40450	40100	52100	28100	40100	40307.80	10.09	255	40566	40332	40166	39932	39766	40250	39850	160	12000	1000	30470	50	1	15970512	6428	7.87	0.43	12	0.05	5117.00	93242.00	49200	20230504	-18.19	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	49200	-18.19	20230504	38600	4.27	20240125	0.29	N	344820	1000	159 억	1611114	N	N	1036	N	N
141	20240502	130952	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	250	2	0.62	311039800	7717	42.59	40100	40450	40100	52100	28100	40100	40305.79	10.09	117	40566	40332	40166	39932	39766	40250	39850	160	12000	1000	30470	50	1	15970512	6444	7.89	0.43	12	0.05	5117.00	93242.00	49200	20230504	-17.99	38600	20240125	4.53	43800	-7.88	20240220	38600	4.53	20240125	49200	-17.99	20230504	38600	4.53	20240125	0.29	N	344820	1000	159 억	1611114	N	N	1036	N	N
142	20240502	120951	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40350	250	2	0.62	257778100	6397	35.30	40100	40450	40100	52100	28100	40100	40296.72	10.09	-345	40566	40332	40166	39932	39766	40250	39850	160	12000	1000	30470	50	1	15970512	6444	7.89	0.43	12	0.04	5117.00	93242.00	49200	20230504	-17.99	38600	20240125	4.53	43800	-7.88	20240220	38600	4.53	20240125	49200	-17.99	20230504	38600	4.53	20240125	0.29	N	344820	1000	159 억	1611114	N	N	1036	N	N
143	20240502	110949	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40250	150	2	0.37	173152700	4297	23.71	40100	40450	40100	52100	28100	40100	40296.18	10.09	-597	40566	40332	40166	39932	39766	40250	39850	160	12000	1000	30470	50	1	15970512	6428	7.87	0.43	12	0.03	5117.00	93242.00	49200	20230504	-18.19	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	49200	-18.19	20230504	38600	4.27	20240125	0.29	N	344820	1000	159 억	1611114	N	N	1036	N	N
144	20240502	100948	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40200	100	2	0.25	122099950	3027	16.71	40100	40450	40100	52100	28100	40100	40336.95	10.09	-317	40566	40332	40166	39932	39766	40250	39850	160	12000	1000	30470	50	1	15970512	6420	7.86	0.43	12	0.02	5117.00	93242.00	49200	20230504	-18.29	38600	20240125	4.15	43800	-8.22	20240220	38600	4.15	20240125	49200	-18.29	20230504	38600	4.15	20240125	0.29	N	344820	1000	159 억	1611114	N	N	1036	N	N
145	20240502	090946	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	40300	200	2	0.50	11156800	278	1.53	40100	40300	40100	52100	28100	40100	40132.37	10.09	-55	40566	40332	40166	39932	39766	40250	39850	160	12000	1000	30470	50	1	15970512	6436	7.88	0.43	12	0.00	5117.00	93242.00	49200	20230504	-18.09	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	49200	-18.09	20230504	38600	4.40	20240125	0.29	N	344820	1000	159 억	1611114	N	N	1036	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History