KissMeData/014580/price/prices-20240501.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

61 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	160318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	0	3	0.00	604744950	107773	82.50	5570	5690	5570	7300	3940	5620	5611.27	1.97	19830	5873	5746	5673	5546	5473	5710	5510	138	1680	500	4150	10	1	27583100	1550	6.45	0.79	12	0.39	871.00	7151.00	9560	20230627	-41.21	5100	20240416	10.20	6940	-19.02	20240129	5100	10.20	20240416	9560	-41.21	20230627	5100	10.20	20240416	5.48	N	014580	500	137 억	544237	N	N	0	N	N
3	20240531	150321	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5610	-10	5	-0.18	578132400	103033	78.87	5570	5690	5570	7300	3940	5620	5611.14	1.97	20001	5873	5746	5673	5546	5473	5710	5510	138	1680	500	4150	10	1	27583100	1547	6.44	0.78	12	0.37	871.00	7151.00	9560	20230627	-41.32	5100	20240416	10.00	6940	-19.16	20240129	5100	10.00	20240416	9560	-41.32	20230627	5100	10.00	20240416	5.48	N	014580	500	137 억	544237	N	N	0	N	N
4	20240531	140317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5600	-20	5	-0.36	539807870	96189	73.63	5570	5690	5570	7300	3940	5620	5611.95	1.97	18565	5873	5746	5673	5546	5473	5710	5510	138	1680	500	4150	10	1	27583100	1545	6.43	0.78	12	0.35	871.00	7151.00	9560	20230627	-41.42	5100	20240416	9.80	6940	-19.31	20240129	5100	9.80	20240416	9560	-41.42	20230627	5100	9.80	20240416	5.48	N	014580	500	137 억	544237	N	N	0	N	N
5	20240531	130319	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	0	3	0.00	445636170	79385	60.77	5570	5690	5570	7300	3940	5620	5613.61	1.97	12349	5873	5746	5673	5546	5473	5710	5510	138	1680	500	4150	10	1	27583100	1550	6.45	0.79	12	0.29	871.00	7151.00	9560	20230627	-41.21	5100	20240416	10.20	6940	-19.02	20240129	5100	10.20	20240416	9560	-41.21	20230627	5100	10.20	20240416	5.48	N	014580	500	137 억	544237	N	N	0	N	N
6	20240531	120320	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	0	3	0.00	374230310	66688	51.05	5570	5690	5570	7300	3940	5620	5611.66	1.97	7959	5873	5746	5673	5546	5473	5710	5510	138	1680	500	4150	10	1	27583100	1550	6.45	0.79	12	0.24	871.00	7151.00	9560	20230627	-41.21	5100	20240416	10.20	6940	-19.02	20240129	5100	10.20	20240416	9560	-41.21	20230627	5100	10.20	20240416	5.48	N	014580	500	137 억	544237	N	N	0	N	N
7	20240531	110318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5600	-20	5	-0.36	289048550	51439	39.37	5570	5690	5570	7300	3940	5620	5619.25	1.97	1564	5873	5746	5673	5546	5473	5710	5510	138	1680	500	4150	10	1	27583100	1545	6.43	0.78	12	0.19	871.00	7151.00	9560	20230627	-41.42	5100	20240416	9.80	6940	-19.31	20240129	5100	9.80	20240416	9560	-41.42	20230627	5100	9.80	20240416	5.48	N	014580	500	137 억	544237	N	N	0	N	N
8	20240531	100320	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	0	3	0.00	221020870	39362	30.13	5570	5690	5570	7300	3940	5620	5615.08	1.97	4289	5873	5746	5673	5546	5473	5710	5510	138	1680	500	4150	10	1	27583100	1550	6.45	0.79	12	0.14	871.00	7151.00	9560	20230627	-41.21	5100	20240416	10.20	6940	-19.02	20240129	5100	10.20	20240416	9560	-41.21	20230627	5100	10.20	20240416	5.48	N	014580	500	137 억	544237	N	N	0	N	N
9	20240531	090319	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5640	20	2	0.36	26299250	4707	3.60	5570	5690	5570	7300	3940	5620	5587.26	1.97	141	5873	5746	5673	5546	5473	5710	5510	138	1680	500	4150	10	1	27583100	1556	6.48	0.79	12	0.02	871.00	7151.00	9560	20230627	-41.00	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	5.48	N	014580	500	137 억	544237	N	N	0	N	N
10	20240530	160316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	-150	5	-2.60	733996020	129038	108.50	5750	5800	5600	7500	4040	5770	5688.12	1.98	-552	5963	5866	5793	5696	5623	5830	5660	138	1730	500	4260	10	1	27583100	1550	6.45	0.79	12	0.47	871.00	7151.00	9560	20230627	-41.21	5100	20240416	10.20	6940	-19.02	20240129	5100	10.20	20240416	9560	-41.21	20230627	5100	10.20	20240416	5.44	N	014580	500	137 억	544808	N	N	4	N	N
11	20240530	150317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	-100	5	-1.73	598968570	105009	88.29	5750	5800	5640	7500	4040	5770	5703.82	1.98	-3827	5963	5866	5793	5696	5623	5830	5660	138	1730	500	4260	10	1	27583100	1564	6.51	0.79	12	0.38	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	5.44	N	014580	500	137 억	544808	N	N	4	N	N
12	20240530	140318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5690	-80	5	-1.39	494937490	86621	72.83	5750	5800	5670	7500	4040	5770	5713.67	1.98	-4875	5963	5866	5793	5696	5623	5830	5660	138	1730	500	4260	10	1	27583100	1569	6.53	0.80	12	0.31	871.00	7151.00	9560	20230627	-40.48	5100	20240416	11.57	6940	-18.01	20240129	5100	11.57	20240416	9560	-40.48	20230627	5100	11.57	20240416	5.44	N	014580	500	137 억	544808	N	N	4	N	N
13	20240530	130317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5720	-50	5	-0.87	365761390	63904	53.73	5750	5800	5690	7500	4040	5770	5723.43	1.98	2287	5963	5866	5793	5696	5623	5830	5660	138	1730	500	4260	10	1	27583100	1578	6.57	0.80	12	0.23	871.00	7151.00	9560	20230627	-40.17	5100	20240416	12.16	6940	-17.58	20240129	5100	12.16	20240416	9560	-40.17	20230627	5100	12.16	20240416	5.44	N	014580	500	137 억	544808	N	N	4	N	N
14	20240530	120317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-30	5	-0.52	229494030	40000	33.63	5750	5800	5710	7500	4040	5770	5737.15	1.98	-1982	5963	5866	5793	5696	5623	5830	5660	138	1730	500	4260	10	1	27583100	1583	6.59	0.80	12	0.15	871.00	7151.00	9560	20230627	-39.96	5100	20240416	12.55	6940	-17.29	20240129	5100	12.55	20240416	9560	-39.96	20230627	5100	12.55	20240416	5.44	N	014580	500	137 억	544808	N	N	4	N	N
15	20240530	110317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-10	5	-0.17	164724020	28684	24.12	5750	5800	5720	7500	4040	5770	5742.48	1.98	-1147	5963	5866	5793	5696	5623	5830	5660	138	1730	500	4260	10	1	27583100	1589	6.61	0.81	12	0.10	871.00	7151.00	9560	20230627	-39.75	5100	20240416	12.94	6940	-17.00	20240129	5100	12.94	20240416	9560	-39.75	20230627	5100	12.94	20240416	5.44	N	014580	500	137 억	544808	N	N	4	N	N
16	20240530	100318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5750	-20	5	-0.35	93321310	16231	13.65	5750	5800	5720	7500	4040	5770	5749.26	1.98	-2255	5963	5866	5793	5696	5623	5830	5660	138	1730	500	4260	10	1	27583100	1586	6.60	0.80	12	0.06	871.00	7151.00	9560	20230627	-39.85	5100	20240416	12.75	6940	-17.15	20240129	5100	12.75	20240416	9560	-39.85	20230627	5100	12.75	20240416	5.44	N	014580	500	137 억	544808	N	N	4	N	N
17	20240530	090318	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5750	-20	5	-0.35	8399280	1463	1.23	5750	5760	5720	7500	4040	5770	5735.33	1.98	-391	5963	5866	5793	5696	5623	5830	5660	138	1730	500	4260	10	1	27583100	1586	6.60	0.80	12	0.01	871.00	7151.00	9560	20230627	-39.85	5100	20240416	12.75	6940	-17.15	20240129	5100	12.75	20240416	9560	-39.85	20230627	5100	12.75	20240416	5.44	N	014580	500	137 억	544808	N	N	4	N	N
18	20240529	160315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	-70	5	-1.20	679210910	117491	103.01	5820	5890	5720	7590	4090	5840	5780.96	2.04	-18393	6020	5930	5850	5760	5680	5975	5805	138	1750	500	4320	10	1	27583100	1592	6.62	0.81	12	0.43	871.00	7151.00	9560	20230627	-39.64	5100	20240416	13.14	6940	-16.86	20240129	5100	13.14	20240416	9560	-39.64	20230627	5100	13.14	20240416	5.44	N	014580	500	137 억	562992	N	N	4	N	N
19	20240529	150316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5800	-40	5	-0.68	600534360	103865	91.06	5820	5890	5720	7590	4090	5840	5781.87	2.04	-17467	6020	5930	5850	5760	5680	5975	5805	138	1750	500	4320	10	1	27583100	1600	6.66	0.81	12	0.38	871.00	7151.00	9560	20230627	-39.33	5100	20240416	13.73	6940	-16.43	20240129	5100	13.73	20240416	9560	-39.33	20230627	5100	13.73	20240416	5.44	N	014580	500	137 억	562992	N	N	0	N	N
20	20240529	140316	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-80	5	-1.37	498700800	86267	75.63	5820	5890	5720	7590	4090	5840	5780.90	2.04	-11866	6020	5930	5850	5760	5680	5975	5805	138	1750	500	4320	10	1	27583100	1589	6.61	0.81	12	0.31	871.00	7151.00	9560	20230627	-39.75	5100	20240416	12.94	6940	-17.00	20240129	5100	12.94	20240416	9560	-39.75	20230627	5100	12.94	20240416	5.44	N	014580	500	137 억	562992	N	N	0	N	N
21	20240529	130315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5780	-60	5	-1.03	345427130	59573	52.23	5820	5890	5750	7590	4090	5840	5798.38	2.04	-11486	6020	5930	5850	5760	5680	5975	5805	138	1750	500	4320	10	1	27583100	1594	6.64	0.81	12	0.22	871.00	7151.00	9560	20230627	-39.54	5100	20240416	13.33	6940	-16.71	20240129	5100	13.33	20240416	9560	-39.54	20230627	5100	13.33	20240416	5.44	N	014580	500	137 억	562992	N	N	0	N	N
22	20240529	120317	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5800	-40	5	-0.68	301147680	51893	45.50	5820	5890	5750	7590	4090	5840	5803.24	2.04	-7547	6020	5930	5850	5760	5680	5975	5805	138	1750	500	4320	10	1	27583100	1600	6.66	0.81	12	0.19	871.00	7151.00	9560	20230627	-39.33	5100	20240416	13.73	6940	-16.43	20240129	5100	13.73	20240416	9560	-39.33	20230627	5100	13.73	20240416	5.44	N	014580	500	137 억	562992	N	N	0	N	N
23	20240529	110315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5810	-30	5	-0.51	205731720	35351	30.99	5820	5890	5760	7590	4090	5840	5819.68	2.04	-6587	6020	5930	5850	5760	5680	5975	5805	138	1750	500	4320	10	1	27583100	1603	6.67	0.81	12	0.13	871.00	7151.00	9560	20230627	-39.23	5100	20240416	13.92	6940	-16.28	20240129	5100	13.92	20240416	9560	-39.23	20230627	5100	13.92	20240416	5.44	N	014580	500	137 억	562992	N	N	0	N	N
24	20240529	100314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5800	-40	5	-0.68	141385040	24228	21.24	5820	5890	5800	7590	4090	5840	5835.60	2.04	-5779	6020	5930	5850	5760	5680	5975	5805	138	1750	500	4320	10	1	27583100	1600	6.66	0.81	12	0.09	871.00	7151.00	9560	20230627	-39.33	5100	20240416	13.73	6940	-16.43	20240129	5100	13.73	20240416	9560	-39.33	20230627	5100	13.73	20240416	5.44	N	014580	500	137 억	562992	N	N	0	N	N
25	20240529	090314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	20	2	0.34	9274410	1589	1.39	5820	5880	5820	7590	4090	5840	5836.63	2.04	-210	6020	5930	5850	5760	5680	5975	5805	138	1750	500	4320	10	1	27583100	1616	6.73	0.82	12	0.01	871.00	7151.00	9560	20230627	-38.70	5100	20240416	14.90	6940	-15.56	20240129	5100	14.90	20240416	9560	-38.70	20230627	5100	14.90	20240416	5.44	N	014580	500	137 억	562992	N	N	0	N	N
26	20240528	160313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	10	2	0.17	666508130	113714	61.65	5780	5940	5770	7570	4090	5830	5861.27	2.08	-9632	5943	5886	5803	5746	5663	5900	5760	138	1740	500	4310	10	1	27583100	1611	6.70	0.82	12	0.41	871.00	7151.00	9560	20230627	-38.91	5100	20240416	14.51	6940	-15.85	20240129	5100	14.51	20240416	9560	-38.91	20230627	5100	14.51	20240416	5.42	N	014580	500	137 억	572358	N	N	0	N	N
27	20240528	150315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	-10	5	-0.17	621869790	106050	57.50	5780	5940	5770	7570	4090	5830	5863.93	2.08	-6822	5943	5886	5803	5746	5663	5900	5760	138	1740	500	4310	10	1	27583100	1605	6.68	0.81	12	0.38	871.00	7151.00	9560	20230627	-39.12	5100	20240416	14.12	6940	-16.14	20240129	5100	14.12	20240416	9560	-39.12	20230627	5100	14.12	20240416	5.42	N	014580	500	137 억	572358	N	N	0	N	N
28	20240528	140315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5830	0	3	0.00	539628050	91907	49.83	5780	5940	5770	7570	4090	5830	5871.46	2.08	-5625	5943	5886	5803	5746	5663	5900	5760	138	1740	500	4310	10	1	27583100	1608	6.69	0.82	12	0.33	871.00	7151.00	9560	20230627	-39.02	5100	20240416	14.31	6940	-15.99	20240129	5100	14.31	20240416	9560	-39.02	20230627	5100	14.31	20240416	5.42	N	014580	500	137 억	572358	N	N	0	N	N
29	20240528	130314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	10	2	0.17	501980640	85448	46.33	5780	5940	5770	7570	4090	5830	5874.69	2.08	-3270	5943	5886	5803	5746	5663	5900	5760	138	1740	500	4310	10	1	27583100	1611	6.70	0.82	12	0.31	871.00	7151.00	9560	20230627	-38.91	5100	20240416	14.51	6940	-15.85	20240129	5100	14.51	20240416	9560	-38.91	20230627	5100	14.51	20240416	5.42	N	014580	500	137 억	572358	N	N	0	N	N
30	20240528	120314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	20	2	0.34	477477510	81250	44.05	5780	5940	5770	7570	4090	5830	5876.65	2.08	-1825	5943	5886	5803	5746	5663	5900	5760	138	1740	500	4310	10	1	27583100	1614	6.72	0.82	12	0.29	871.00	7151.00	9560	20230627	-38.81	5100	20240416	14.71	6940	-15.71	20240129	5100	14.71	20240416	9560	-38.81	20230627	5100	14.71	20240416	5.42	N	014580	500	137 억	572358	N	N	0	N	N
31	20240528	110314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5890	60	2	1.03	397924050	67666	36.69	5780	5940	5770	7570	4090	5830	5880.71	2.08	-697	5943	5886	5803	5746	5663	5900	5760	138	1740	500	4310	10	1	27583100	1625	6.76	0.82	12	0.25	871.00	7151.00	9560	20230627	-38.39	5100	20240416	15.49	6940	-15.13	20240129	5100	15.49	20240416	9560	-38.39	20230627	5100	15.49	20240416	5.42	N	014580	500	137 억	572358	N	N	0	N	N
32	20240528	100315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5920	90	2	1.54	299217570	50936	27.62	5780	5940	5770	7570	4090	5830	5874.38	2.08	50	5943	5886	5803	5746	5663	5900	5760	138	1740	500	4310	10	1	27583100	1633	6.80	0.83	12	0.18	871.00	7151.00	9560	20230627	-38.08	5100	20240416	16.08	6940	-14.70	20240129	5100	16.08	20240416	9560	-38.08	20230627	5100	16.08	20240416	5.42	N	014580	500	137 억	572358	N	N	0	N	N
33	20240528	090315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	10	2	0.17	20135130	3474	1.88	5780	5850	5770	7570	4090	5830	5795.95	2.08	-132	5943	5886	5803	5746	5663	5900	5760	138	1740	500	4310	10	1	27583100	1611	6.70	0.82	12	0.01	871.00	7151.00	9560	20230627	-38.91	5100	20240416	14.51	6940	-15.85	20240129	5100	14.51	20240416	9560	-38.91	20230627	5100	14.51	20240416	5.42	N	014580	500	137 억	572358	N	N	0	N	N
34	20240527	160309	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5830	30	2	0.52	1055823340	182589	106.12	5830	5860	5720	7540	4060	5800	5782.48	2.13	-16312	5986	5892	5846	5752	5706	5870	5730	138	1740	500	4290	10	1	27583100	1608	6.69	0.82	12	0.66	871.00	7151.00	9560	20230627	-39.02	5100	20240416	14.31	6940	-15.99	20240129	5100	14.31	20240416	9560	-39.02	20230627	5100	14.31	20240416	5.59	N	014580	500	137 억	588688	N	N	0	N	N
35	20240527	150315	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5810	10	2	0.17	921503080	159588	92.75	5830	5850	5720	7540	4060	5800	5774.20	2.13	-17869	5986	5892	5846	5752	5706	5870	5730	138	1740	500	4290	10	1	27583100	1603	6.67	0.81	12	0.58	871.00	7151.00	9560	20230627	-39.23	5100	20240416	13.92	6940	-16.28	20240129	5100	13.92	20240416	9560	-39.23	20230627	5100	13.92	20240416	5.59	N	014580	500	137 억	588688	N	N	0	N	N
36	20240527	140314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	-30	5	-0.52	780648880	135220	78.59	5830	5850	5720	7540	4060	5800	5773.10	2.13	-17301	5986	5892	5846	5752	5706	5870	5730	138	1740	500	4290	10	1	27583100	1592	6.62	0.81	12	0.49	871.00	7151.00	9560	20230627	-39.64	5100	20240416	13.14	6940	-16.86	20240129	5100	13.14	20240416	9560	-39.64	20230627	5100	13.14	20240416	5.59	N	014580	500	137 억	588688	N	N	0	N	N
37	20240527	130314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-60	5	-1.03	745350580	129074	75.02	5830	5850	5720	7540	4060	5800	5774.53	2.13	-16026	5986	5892	5846	5752	5706	5870	5730	138	1740	500	4290	10	1	27583100	1583	6.59	0.80	12	0.47	871.00	7151.00	9560	20230627	-39.96	5100	20240416	12.55	6940	-17.29	20240129	5100	12.55	20240416	9560	-39.96	20230627	5100	12.55	20240416	5.59	N	014580	500	137 억	588688	N	N	0	N	N
38	20240527	120314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-60	5	-1.03	649534680	112377	65.31	5830	5850	5730	7540	4060	5800	5779.90	2.13	-14740	5986	5892	5846	5752	5706	5870	5730	138	1740	500	4290	10	1	27583100	1583	6.59	0.80	12	0.41	871.00	7151.00	9560	20230627	-39.96	5100	20240416	12.55	6940	-17.29	20240129	5100	12.55	20240416	9560	-39.96	20230627	5100	12.55	20240416	5.59	N	014580	500	137 억	588688	N	N	0	N	N
39	20240527	110314	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-40	5	-0.69	524800470	90659	52.69	5830	5850	5740	7540	4060	5800	5788.69	2.13	-7310	5986	5892	5846	5752	5706	5870	5730	138	1740	500	4290	10	1	27583100	1589	6.61	0.81	12	0.33	871.00	7151.00	9560	20230627	-39.75	5100	20240416	12.94	6940	-17.00	20240129	5100	12.94	20240416	9560	-39.75	20230627	5100	12.94	20240416	5.59	N	014580	500	137 억	588688	N	N	0	N	N
40	20240527	100313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	20	2	0.34	308015940	53133	30.88	5830	5850	5760	7540	4060	5800	5797.05	2.13	-5455	5986	5892	5846	5752	5706	5870	5730	138	1740	500	4290	10	1	27583100	1605	6.68	0.81	12	0.19	871.00	7151.00	9560	20230627	-39.12	5100	20240416	14.12	6940	-16.14	20240129	5100	14.12	20240416	9560	-39.12	20230627	5100	14.12	20240416	5.59	N	014580	500	137 억	588688	N	N	0	N	N
41	20240527	090313	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	20	2	0.34	20961020	3606	2.10	5830	5830	5800	7540	4060	5800	5814.24	2.13	-924	5986	5892	5846	5752	5706	5870	5730	138	1740	500	4290	10	1	27583100	1605	6.68	0.81	12	0.01	871.00	7151.00	9560	20230627	-39.12	5100	20240416	14.12	6940	-16.14	20240129	5100	14.12	20240416	9560	-39.12	20230627	5100	14.12	20240416	5.59	N	014580	500	137 억	588688	N	N	0	N	N
42	20240524	160258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5800	-80	5	-1.36	989627380	169262	48.46	5830	5940	5800	7640	4120	5880	5846.81	2.20	-20820	6166	6022	5936	5792	5706	5980	5750	138	1760	500	4350	10	1	27583100	1600	6.66	0.81	12	0.61	871.00	7151.00	9560	20230627	-39.33	5100	20240416	13.73	6940	-16.43	20240129	5100	13.73	20240416	9560	-39.33	20230627	5100	13.73	20240416	5.17	N	014580	500	137 억	606700	N	N	0	N	N
43	20240524	150301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5830	-50	5	-0.85	902567200	154263	44.17	5830	5940	5810	7640	4120	5880	5850.83	2.20	-19248	6166	6022	5936	5792	5706	5980	5750	138	1760	500	4350	10	1	27583100	1608	6.69	0.82	12	0.56	871.00	7151.00	9560	20230627	-39.02	5100	20240416	14.31	6940	-15.99	20240129	5100	14.31	20240416	9560	-39.02	20230627	5100	14.31	20240416	5.17	N	014580	500	137 억	606700	N	N	0	N	N
44	20240524	140302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	-60	5	-1.02	764934820	130626	37.40	5830	5940	5810	7640	4120	5880	5855.92	2.20	-16097	6166	6022	5936	5792	5706	5980	5750	138	1760	500	4350	10	1	27583100	1605	6.68	0.81	12	0.47	871.00	7151.00	9560	20230627	-39.12	5100	20240416	14.12	6940	-16.14	20240129	5100	14.12	20240416	9560	-39.12	20230627	5100	14.12	20240416	5.17	N	014580	500	137 억	606700	N	N	0	N	N
45	20240524	130300	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	-40	5	-0.68	640167940	109203	31.27	5830	5940	5810	7640	4120	5880	5862.18	2.20	-9741	6166	6022	5936	5792	5706	5980	5750	138	1760	500	4350	10	1	27583100	1611	6.70	0.82	12	0.40	871.00	7151.00	9560	20230627	-38.91	5100	20240416	14.51	6940	-15.85	20240129	5100	14.51	20240416	9560	-38.91	20230627	5100	14.51	20240416	5.17	N	014580	500	137 억	606700	N	N	0	N	N
46	20240524	120301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	-20	5	-0.34	586252180	99992	28.63	5830	5940	5810	7640	4120	5880	5862.99	2.20	-5513	6166	6022	5936	5792	5706	5980	5750	138	1760	500	4350	10	1	27583100	1616	6.73	0.82	12	0.36	871.00	7151.00	9560	20230627	-38.70	5100	20240416	14.90	6940	-15.56	20240129	5100	14.90	20240416	9560	-38.70	20230627	5100	14.90	20240416	5.17	N	014580	500	137 억	606700	N	N	0	N	N
47	20240524	110259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5900	20	2	0.34	504190230	85960	24.61	5830	5940	5810	7640	4120	5880	5865.41	2.20	-4015	6166	6022	5936	5792	5706	5980	5750	138	1760	500	4350	10	1	27583100	1627	6.77	0.83	12	0.31	871.00	7151.00	9560	20230627	-38.28	5100	20240416	15.69	6940	-14.99	20240129	5100	15.69	20240416	9560	-38.28	20230627	5100	15.69	20240416	5.17	N	014580	500	137 억	606700	N	N	0	N	N
48	20240524	100302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5890	10	2	0.17	293024350	50153	14.36	5830	5920	5810	7640	4120	5880	5842.61	2.20	2144	6166	6022	5936	5792	5706	5980	5750	138	1760	500	4350	10	1	27583100	1625	6.76	0.82	12	0.18	871.00	7151.00	9560	20230627	-38.39	5100	20240416	15.49	6940	-15.13	20240129	5100	15.49	20240416	9560	-38.39	20230627	5100	15.49	20240416	5.17	N	014580	500	137 억	606700	N	N	0	N	N
49	20240524	090301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5880	0	3	0.00	99813820	17078	4.89	5830	5920	5830	7640	4120	5880	5844.58	2.20	-479	6166	6022	5936	5792	5706	5980	5750	138	1760	500	4350	10	1	27583100	1622	6.75	0.82	12	0.06	871.00	7151.00	9560	20230627	-38.49	5100	20240416	15.29	6940	-15.27	20240129	5100	15.29	20240416	9560	-38.49	20230627	5100	15.29	20240416	5.17	N	014580	500	137 억	606700	N	N	0	N	N
50	20240523	160259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5880	-190	5	-3.13	2063597150	347470	26.59	6070	6080	5850	7890	4250	6070	5939.17	2.09	23383	6490	6280	6110	5900	5730	6385	6005	138	1820	500	4490	10	1	27583100	1622	6.75	0.82	12	1.26	871.00	7151.00	9560	20230627	-38.49	5100	20240416	15.29	6940	-15.27	20240129	5100	15.29	20240416	9560	-38.49	20230627	5100	15.29	20240416	5.06	N	014580	500	137 억	576825	N	N	0	N	N
51	20240523	150301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5910	-160	5	-2.64	1904018810	320357	24.52	6070	6080	5850	7890	4250	6070	5943.28	2.09	15626	6490	6280	6110	5900	5730	6385	6005	138	1820	500	4490	10	1	27583100	1630	6.79	0.83	12	1.16	871.00	7151.00	9560	20230627	-38.18	5100	20240416	15.88	6940	-14.84	20240129	5100	15.88	20240416	9560	-38.18	20230627	5100	15.88	20240416	5.06	N	014580	500	137 억	576825	N	N	0	N	N
52	20240523	140302	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5960	-110	5	-1.81	1718118490	288889	22.11	6070	6080	5850	7890	4250	6070	5947.17	2.09	16887	6490	6280	6110	5900	5730	6385	6005	138	1820	500	4490	10	1	27583100	1644	6.84	0.83	12	1.05	871.00	7151.00	9560	20230627	-37.66	5100	20240416	16.86	6940	-14.12	20240129	5100	16.86	20240416	9560	-37.66	20230627	5100	16.86	20240416	5.06	N	014580	500	137 억	576825	N	N	0	N	N
53	20240523	130301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5930	-140	5	-2.31	1384407630	232348	17.78	6070	6080	5890	7890	4250	6070	5958.15	2.09	17439	6490	6280	6110	5900	5730	6385	6005	138	1820	500	4490	10	1	27583100	1636	6.81	0.83	12	0.84	871.00	7151.00	9560	20230627	-37.97	5100	20240416	16.27	6940	-14.55	20240129	5100	16.27	20240416	9560	-37.97	20230627	5100	16.27	20240416	5.06	N	014580	500	137 억	576825	N	N	0	N	N
54	20240523	120259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5910	-160	5	-2.64	1323945910	222116	17.00	6070	6080	5900	7890	4250	6070	5960.42	2.09	17842	6490	6280	6110	5900	5730	6385	6005	138	1820	500	4490	10	1	27583100	1630	6.79	0.83	12	0.81	871.00	7151.00	9560	20230627	-38.18	5100	20240416	15.88	6940	-14.84	20240129	5100	15.88	20240416	9560	-38.18	20230627	5100	15.88	20240416	5.06	N	014580	500	137 억	576825	N	N	0	N	N
55	20240523	110258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5970	-100	5	-1.65	899597220	150385	11.51	6070	6080	5910	7890	4250	6070	5981.74	2.09	12398	6490	6280	6110	5900	5730	6385	6005	138	1820	500	4490	10	1	27583100	1647	6.85	0.83	12	0.55	871.00	7151.00	9560	20230627	-37.55	5100	20240416	17.06	6940	-13.98	20240129	5100	17.06	20240416	9560	-37.55	20230627	5100	17.06	20240416	5.06	N	014580	500	137 억	576825	N	N	0	N	N
56	20240523	100257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	6000	-70	5	-1.15	654769720	109353	8.37	6070	6080	5910	7890	4250	6070	5987.38	2.09	11399	6490	6280	6110	5900	5730	6385	6005	138	1820	500	4490	10	1	27583100	1655	6.89	0.84	12	0.40	871.00	7151.00	9560	20230627	-37.24	5100	20240416	17.65	6940	-13.54	20240129	5100	17.65	20240416	9560	-37.24	20230627	5100	17.65	20240416	5.06	N	014580	500	137 억	576825	N	N	0	N	N
57	20240523	090301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	6060	-10	5	-0.16	72296730	11940	0.91	6070	6080	6020	7890	4250	6070	6054.51	2.09	-6867	6490	6280	6110	5900	5730	6385	6005	138	1820	500	4490	10	1	27583100	1672	6.96	0.85	12	0.04	871.00	7151.00	9560	20230627	-36.61	5100	20240416	18.82	6940	-12.68	20240129	5100	18.82	20240416	9560	-36.61	20230627	5100	18.82	20240416	5.06	N	014580	500	137 억	576825	N	N	0	N	N
58	20240522	160256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	6070	70	2	1.17	7916028660	1281998	214.14	5950	6320	5940	7800	4200	6000	6174.97	1.77	94698	6200	6100	5950	5850	5700	6150	5900	138	1800	500	4440	10	1	27583100	1674	6.97	0.85	12	4.65	871.00	7151.00	9560	20230627	-36.51	5100	20240416	19.02	6940	-12.54	20240129	5100	19.02	20240416	9560	-36.51	20230627	5100	19.02	20240416	5.01	N	014580	500	137 억	487783	N	N	14	N	N
59	20240522	150259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	6050	50	2	0.83	7736264210	1252293	209.18	5950	6320	5940	7800	4200	6000	6177.83	1.77	95892	6200	6100	5950	5850	5700	6150	5900	138	1800	500	4440	10	1	27583100	1669	6.95	0.85	12	4.54	871.00	7151.00	9560	20230627	-36.72	5100	20240416	18.63	6940	-12.82	20240129	5100	18.63	20240416	9560	-36.72	20230627	5100	18.63	20240416	5.01	N	014580	500	137 억	487783	N	N	14	N	N
60	20240522	140258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	6110	110	2	1.83	7270540690	1175524	196.36	5950	6320	5940	7800	4200	6000	6185.11	1.77	99593	6200	6100	5950	5850	5700	6150	5900	138	1800	500	4440	10	1	27583100	1685	7.01	0.85	12	4.26	871.00	7151.00	9560	20230627	-36.09	5100	20240416	19.80	6940	-11.96	20240129	5100	19.80	20240416	9560	-36.09	20230627	5100	19.80	20240416	5.01	N	014580	500	137 억	487783	N	N	14	N	N
61	20240522	130259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	6190	190	2	3.17	6709408500	1084065	181.08	5950	6320	5940	7800	4200	6000	6189.31	1.77	86146	6200	6100	5950	5850	5700	6150	5900	138	1800	500	4440	10	1	27583100	1707	7.11	0.87	12	3.93	871.00	7151.00	9560	20230627	-35.25	5100	20240416	21.37	6940	-10.81	20240129	5100	21.37	20240416	9560	-35.25	20230627	5100	21.37	20240416	5.01	N	014580	500	137 억	487783	N	N	14	N	N
62	20240522	120258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	6200	200	2	3.33	6448231750	1041916	174.04	5950	6320	5940	7800	4200	6000	6189.02	1.77	86959	6200	6100	5950	5850	5700	6150	5900	138	1800	500	4440	10	1	27583100	1710	7.12	0.87	12	3.78	871.00	7151.00	9560	20230627	-35.15	5100	20240416	21.57	6940	-10.66	20240129	5100	21.57	20240416	9560	-35.15	20230627	5100	21.57	20240416	5.01	N	014580	500	137 억	487783	N	N	14	N	N
63	20240522	110259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	6300	300	2	5.00	5994453100	969267	161.91	5950	6320	5940	7800	4200	6000	6184.73	1.77	84051	6200	6100	5950	5850	5700	6150	5900	138	1800	500	4440	10	1	27583100	1738	7.23	0.88	12	3.51	871.00	7151.00	9560	20230627	-34.10	5100	20240416	23.53	6940	-9.22	20240129	5100	23.53	20240416	9560	-34.10	20230627	5100	23.53	20240416	5.01	N	014580	500	137 억	487783	N	N	14	N	N
64	20240522	100259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	6240	240	2	4.00	4495764550	729650	121.88	5950	6300	5940	7800	4200	6000	6161.78	1.77	68972	6200	6100	5950	5850	5700	6150	5900	138	1800	500	4440	10	1	27583100	1721	7.16	0.87	12	2.65	871.00	7151.00	9560	20230627	-34.73	5100	20240416	22.35	6940	-10.09	20240129	5100	22.35	20240416	9560	-34.73	20230627	5100	22.35	20240416	5.01	N	014580	500	137 억	487783	N	N	14	N	N
65	20240522	090259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5960	-40	5	-0.67	235773890	39564	6.61	5950	5990	5940	7800	4200	6000	5958.16	1.77	1695	6200	6100	5950	5850	5700	6150	5900	138	1800	500	4440	10	1	27583100	1644	6.84	0.83	12	0.14	871.00	7151.00	9560	20230627	-37.66	5100	20240416	16.86	6940	-14.12	20240129	5100	16.86	20240416	9560	-37.66	20230627	5100	16.86	20240416	5.01	N	014580	500	137 억	487783	N	N	14	N	N
66	20240521	160256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	6000	110	2	1.87	3311218750	559211	181.00	5930	6050	5800	7650	4130	5890	5920.56	1.99	-58730	6030	5960	5910	5840	5790	5995	5875	138	1760	500	4350	10	1	27583100	1655	6.89	0.84	12	2.03	871.00	7151.00	9560	20230627	-37.24	5100	20240416	17.65	6940	-13.54	20240129	5100	17.65	20240416	9560	-37.24	20230627	5100	17.65	20240416	4.61	N	014580	500	137 억	549759	N	N	14	N	N
67	20240521	150257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5950	60	2	1.02	2865177190	484597	156.85	5930	6050	5800	7650	4130	5890	5912.52	1.99	-43273	6030	5960	5910	5840	5790	5995	5875	138	1760	500	4350	10	1	27583100	1641	6.83	0.83	12	1.76	871.00	7151.00	9560	20230627	-37.76	5100	20240416	16.67	6940	-14.27	20240129	5100	16.67	20240416	9560	-37.76	20230627	5100	16.67	20240416	4.61	N	014580	500	137 억	549759	N	N	26	N	N
68	20240521	140258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	-70	5	-1.19	1901339260	322596	104.42	5930	6000	5800	7650	4130	5890	5893.88	1.99	-40052	6030	5960	5910	5840	5790	5995	5875	138	1760	500	4350	10	1	27583100	1605	6.68	0.81	12	1.17	871.00	7151.00	9560	20230627	-39.12	5100	20240416	14.12	6940	-16.14	20240129	5100	14.12	20240416	9560	-39.12	20230627	5100	14.12	20240416	4.61	N	014580	500	137 억	549759	N	N	26	N	N
69	20240521	130259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5850	-40	5	-0.68	1724689180	292241	94.59	5930	6000	5820	7650	4130	5890	5901.62	1.99	-28196	6030	5960	5910	5840	5790	5995	5875	138	1760	500	4350	10	1	27583100	1614	6.72	0.82	12	1.06	871.00	7151.00	9560	20230627	-38.81	5100	20240416	14.71	6940	-15.71	20240129	5100	14.71	20240416	9560	-38.81	20230627	5100	14.71	20240416	4.61	N	014580	500	137 억	549759	N	N	26	N	N
70	20240521	120258	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5880	-10	5	-0.17	1533415450	259544	84.01	5930	6000	5820	7650	4130	5890	5908.16	1.99	-24661	6030	5960	5910	5840	5790	5995	5875	138	1760	500	4350	10	1	27583100	1622	6.75	0.82	12	0.94	871.00	7151.00	9560	20230627	-38.49	5100	20240416	15.29	6940	-15.27	20240129	5100	15.29	20240416	9560	-38.49	20230627	5100	15.29	20240416	4.61	N	014580	500	137 억	549759	N	N	26	N	N
71	20240521	110259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5970	80	2	1.36	894444630	151392	49.00	5930	6000	5820	7650	4130	5890	5908.21	1.99	-6777	6030	5960	5910	5840	5790	5995	5875	138	1760	500	4350	10	1	27583100	1647	6.85	0.83	12	0.55	871.00	7151.00	9560	20230627	-37.55	5100	20240416	17.06	6940	-13.98	20240129	5100	17.06	20240416	9560	-37.55	20230627	5100	17.06	20240416	4.61	N	014580	500	137 억	549759	N	N	26	N	N
72	20240521	100259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5840	-50	5	-0.85	354821510	60480	19.58	5930	5930	5840	7650	4130	5890	5866.52	1.99	7735	6030	5960	5910	5840	5790	5995	5875	138	1760	500	4350	10	1	27583100	1611	6.70	0.82	12	0.22	871.00	7151.00	9560	20230627	-38.91	5100	20240416	14.51	6940	-15.85	20240129	5100	14.51	20240416	9560	-38.91	20230627	5100	14.51	20240416	4.61	N	014580	500	137 억	549759	N	N	26	N	N
73	20240521	090256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5860	-30	5	-0.51	47693880	8095	2.62	5930	5930	5860	7650	4130	5890	5891.91	1.99	-4174	6030	5960	5910	5840	5790	5995	5875	138	1760	500	4350	10	1	27583100	1616	6.73	0.82	12	0.03	871.00	7151.00	9560	20230627	-38.70	5100	20240416	14.90	6940	-15.56	20240129	5100	14.90	20240416	9560	-38.70	20230627	5100	14.90	20240416	4.61	N	014580	500	137 억	549759	N	N	26	N	N
74	20240517	160259	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	6010	350	2	6.18	4982833250	845877	721.13	5690	6010	5650	7350	3970	5660	5888.49	2.17	-33181	5700	5680	5640	5620	5580	5690	5630	138	1690	500	4180	10	1	27583100	1658	6.90	0.84	12	3.07	871.00	7151.00	9560	20230627	-37.13	5100	20240416	17.84	6940	-13.40	20240129	5100	17.84	20240416	9560	-37.13	20230627	5100	17.84	20240416	4.61	N	014580	500	137 억	599692	N	N	31	N	N
75	20240517	150301	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5970	310	2	5.48	3472101340	593294	505.80	5690	5980	5650	7350	3970	5660	5852.34	2.17	1062	5700	5680	5640	5620	5580	5690	5630	138	1690	500	4180	10	1	27583100	1647	6.85	0.83	12	2.15	871.00	7151.00	9560	20230627	-37.55	5100	20240416	17.06	6940	-13.98	20240129	5100	17.06	20240416	9560	-37.55	20230627	5100	17.06	20240416	4.61	N	014580	500	137 억	599692	N	N	31	N	N
76	20240517	140255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5830	170	2	3.00	2260367060	388427	331.14	5690	5910	5650	7350	3970	5660	5819.41	2.17	9208	5700	5680	5640	5620	5580	5690	5630	138	1690	500	4180	10	1	27583100	1608	6.69	0.82	12	1.41	871.00	7151.00	9560	20230627	-39.02	5100	20240416	14.31	6940	-15.99	20240129	5100	14.31	20240416	9560	-39.02	20230627	5100	14.31	20240416	4.61	N	014580	500	137 억	599692	N	N	31	N	N
77	20240517	130255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	160	2	2.83	2059938390	354126	301.90	5690	5910	5650	7350	3970	5660	5817.10	2.17	12151	5700	5680	5640	5620	5580	5690	5630	138	1690	500	4180	10	1	27583100	1605	6.68	0.81	12	1.28	871.00	7151.00	9560	20230627	-39.12	5100	20240416	14.12	6940	-16.14	20240129	5100	14.12	20240416	9560	-39.12	20230627	5100	14.12	20240416	4.61	N	014580	500	137 억	599692	N	N	31	N	N
78	20240517	120255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5800	140	2	2.47	1966289500	338023	288.17	5690	5910	5650	7350	3970	5660	5817.17	2.17	18362	5700	5680	5640	5620	5580	5690	5630	138	1690	500	4180	10	1	27583100	1600	6.66	0.81	12	1.23	871.00	7151.00	9560	20230627	-39.33	5100	20240416	13.73	6940	-16.43	20240129	5100	13.73	20240416	9560	-39.33	20230627	5100	13.73	20240416	4.61	N	014580	500	137 억	599692	N	N	31	N	N
79	20240517	110255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	110	2	1.94	1857887440	319272	272.19	5690	5910	5650	7350	3970	5660	5819.29	2.17	23917	5700	5680	5640	5620	5580	5690	5630	138	1690	500	4180	10	1	27583100	1592	6.62	0.81	12	1.16	871.00	7151.00	9560	20230627	-39.64	5100	20240416	13.14	6940	-16.86	20240129	5100	13.14	20240416	9560	-39.64	20230627	5100	13.14	20240416	4.61	N	014580	500	137 억	599692	N	N	31	N	N
80	20240517	100253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5800	140	2	2.47	1658043380	284795	242.79	5690	5910	5650	7350	3970	5660	5822.05	2.17	27086	5700	5680	5640	5620	5580	5690	5630	138	1690	500	4180	10	1	27583100	1600	6.66	0.81	12	1.03	871.00	7151.00	9560	20230627	-39.33	5100	20240416	13.73	6940	-16.43	20240129	5100	13.73	20240416	9560	-39.33	20230627	5100	13.73	20240416	4.61	N	014580	500	137 억	599692	N	N	31	N	N
81	20240517	090255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	40	2	0.71	86594690	15224	12.98	5690	5720	5650	7350	3970	5660	5688.60	2.17	-113	5700	5680	5640	5620	5580	5690	5630	138	1690	500	4180	10	1	27583100	1572	6.54	0.80	12	0.06	871.00	7151.00	9560	20230627	-40.38	5100	20240416	11.76	6940	-17.87	20240129	5100	11.76	20240416	9560	-40.38	20230627	5100	11.76	20240416	4.61	N	014580	500	137 억	599692	N	N	31	N	N
82	20240516	160255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	50	2	0.89	653421690	115996	141.22	5660	5660	5600	7290	3930	5610	5632.83	2.11	18506	5670	5640	5600	5570	5530	5655	5585	138	1680	500	4150	10	1	27583100	1561	6.50	0.79	12	0.42	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	4.59	N	014580	500	137 억	583110	N	N	31	N	N
83	20240516	150253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5640	30	2	0.53	567687200	100826	122.75	5660	5660	5600	7290	3930	5610	5630.37	2.11	13180	5670	5640	5600	5570	5530	5655	5585	138	1680	500	4150	10	1	27583100	1556	6.48	0.79	12	0.37	871.00	7151.00	9560	20230627	-41.00	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	4.59	N	014580	500	137 억	583110	N	N	25	N	N
84	20240516	140255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5640	30	2	0.53	478428760	84990	103.47	5660	5660	5600	7290	3930	5610	5629.24	2.11	8890	5670	5640	5600	5570	5530	5655	5585	138	1680	500	4150	10	1	27583100	1556	6.48	0.79	12	0.31	871.00	7151.00	9560	20230627	-41.00	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	4.59	N	014580	500	137 억	583110	N	N	25	N	N
85	20240516	130255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5640	30	2	0.53	451835130	80266	97.72	5660	5660	5600	7290	3930	5610	5629.22	2.11	9452	5670	5640	5600	5570	5530	5655	5585	138	1680	500	4150	10	1	27583100	1556	6.48	0.79	12	0.29	871.00	7151.00	9560	20230627	-41.00	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	4.59	N	014580	500	137 억	583110	N	N	25	N	N
86	20240516	120253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	50	2	0.89	381612450	67819	82.57	5660	5660	5600	7290	3930	5610	5626.93	2.11	6579	5670	5640	5600	5570	5530	5655	5585	138	1680	500	4150	10	1	27583100	1561	6.50	0.79	12	0.25	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	4.59	N	014580	500	137 억	583110	N	N	25	N	N
87	20240516	110253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5640	30	2	0.53	275823570	49057	59.73	5660	5660	5600	7290	3930	5610	5622.51	2.11	-1566	5670	5640	5600	5570	5530	5655	5585	138	1680	500	4150	10	1	27583100	1556	6.48	0.79	12	0.18	871.00	7151.00	9560	20230627	-41.00	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	4.59	N	014580	500	137 억	583110	N	N	25	N	N
88	20240516	100254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5640	30	2	0.53	179571480	31955	38.90	5660	5660	5600	7290	3930	5610	5619.51	2.11	-2986	5670	5640	5600	5570	5530	5655	5585	138	1680	500	4150	10	1	27583100	1556	6.48	0.79	12	0.12	871.00	7151.00	9560	20230627	-41.00	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	4.59	N	014580	500	137 억	583110	N	N	25	N	N
89	20240516	090253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5650	40	2	0.71	12559850	2223	2.71	5660	5660	5630	7290	3930	5610	5649.96	2.11	-937	5670	5640	5600	5570	5530	5655	5585	138	1680	500	4150	10	1	27583100	1558	6.49	0.79	12	0.01	871.00	7151.00	9560	20230627	-40.90	5100	20240416	10.78	6940	-18.59	20240129	5100	10.78	20240416	9560	-40.90	20230627	5100	10.78	20240416	4.59	N	014580	500	137 억	583110	N	N	25	N	N
90	20240514	160256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5610	10	2	0.18	457032690	81611	96.22	5580	5630	5560	7280	3920	5600	5600.13	2.03	22248	5740	5670	5620	5550	5500	5645	5525	138	1680	500	4140	10	1	27583100	1547	6.44	0.78	12	0.30	871.00	7151.00	9560	20230627	-41.32	5100	20240416	10.00	6940	-19.16	20240129	5100	10.00	20240416	9560	-41.32	20230627	5100	10.00	20240416	4.60	N	014580	500	137 억	560864	N	N	25	N	N
91	20240514	150257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5610	10	2	0.18	412548480	73684	86.88	5580	5630	5560	7280	3920	5600	5598.89	2.03	20959	5740	5670	5620	5550	5500	5645	5525	138	1680	500	4140	10	1	27583100	1547	6.44	0.78	12	0.27	871.00	7151.00	9560	20230627	-41.32	5100	20240416	10.00	6940	-19.16	20240129	5100	10.00	20240416	9560	-41.32	20230627	5100	10.00	20240416	4.60	N	014580	500	137 억	560864	N	N	24	N	N
92	20240514	140255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	20	2	0.36	366812850	65532	77.26	5580	5630	5560	7280	3920	5600	5597.46	2.03	17370	5740	5670	5620	5550	5500	5645	5525	138	1680	500	4140	10	1	27583100	1550	6.45	0.79	12	0.24	871.00	7151.00	9560	20230627	-41.21	5100	20240416	10.20	6940	-19.02	20240129	5100	10.20	20240416	9560	-41.21	20230627	5100	10.20	20240416	4.60	N	014580	500	137 억	560864	N	N	24	N	N
93	20240514	130256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5610	10	2	0.18	319406210	57071	67.29	5580	5630	5560	7280	3920	5600	5596.65	2.03	13354	5740	5670	5620	5550	5500	5645	5525	138	1680	500	4140	10	1	27583100	1547	6.44	0.78	12	0.21	871.00	7151.00	9560	20230627	-41.32	5100	20240416	10.00	6940	-19.16	20240129	5100	10.00	20240416	9560	-41.32	20230627	5100	10.00	20240416	4.60	N	014580	500	137 억	560864	N	N	24	N	N
94	20240514	120256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5600	0	3	0.00	293632840	52469	61.86	5580	5630	5560	7280	3920	5600	5596.31	2.03	13045	5740	5670	5620	5550	5500	5645	5525	138	1680	500	4140	10	1	27583100	1545	6.43	0.78	12	0.19	871.00	7151.00	9560	20230627	-41.42	5100	20240416	9.80	6940	-19.31	20240129	5100	9.80	20240416	9560	-41.42	20230627	5100	9.80	20240416	4.60	N	014580	500	137 억	560864	N	N	24	N	N
95	20240514	110255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	20	2	0.36	221489780	39599	46.69	5580	5620	5560	7280	3920	5600	5593.32	2.03	10856	5740	5670	5620	5550	5500	5645	5525	138	1680	500	4140	10	1	27583100	1550	6.45	0.79	12	0.14	871.00	7151.00	9560	20230627	-41.21	5100	20240416	10.20	6940	-19.02	20240129	5100	10.20	20240416	9560	-41.21	20230627	5100	10.20	20240416	4.60	N	014580	500	137 억	560864	N	N	24	N	N
96	20240514	100255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5600	0	3	0.00	161335620	28858	34.02	5580	5620	5560	7280	3920	5600	5590.67	2.03	7545	5740	5670	5620	5550	5500	5645	5525	138	1680	500	4140	10	1	27583100	1545	6.43	0.78	12	0.10	871.00	7151.00	9560	20230627	-41.42	5100	20240416	9.80	6940	-19.31	20240129	5100	9.80	20240416	9560	-41.42	20230627	5100	9.80	20240416	4.60	N	014580	500	137 억	560864	N	N	24	N	N
97	20240514	090255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5600	0	3	0.00	29320620	5254	6.19	5580	5610	5580	7280	3920	5600	5580.63	2.03	1147	5740	5670	5620	5550	5500	5645	5525	138	1680	500	4140	10	1	27583100	1545	6.43	0.78	12	0.02	871.00	7151.00	9560	20230627	-41.42	5100	20240416	9.80	6940	-19.31	20240129	5100	9.80	20240416	9560	-41.42	20230627	5100	9.80	20240416	4.60	N	014580	500	137 억	560864	N	N	24	N	N
98	20240513	160256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5600	-60	5	-1.06	472747430	84483	55.36	5660	5690	5570	7350	3970	5660	5595.77	2.04	-2684	5786	5722	5666	5602	5546	5695	5575	138	1690	500	4180	10	1	27583100	1545	6.43	0.78	12	0.31	871.00	7151.00	9560	20230627	-41.42	5100	20240416	9.80	6940	-19.31	20240129	5100	9.80	20240416	9560	-41.42	20230627	5100	9.80	20240416	4.65	N	014580	500	137 억	563470	N	N	24	N	N
99	20240513	150257	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5570	-90	5	-1.59	449929980	80397	52.69	5660	5690	5570	7350	3970	5660	5596.35	2.04	-2662	5786	5722	5666	5602	5546	5695	5575	138	1690	500	4180	10	1	27583100	1536	6.39	0.78	12	0.29	871.00	7151.00	9560	20230627	-41.74	5100	20240416	9.22	6940	-19.74	20240129	5100	9.22	20240416	9560	-41.74	20230627	5100	9.22	20240416	4.65	N	014580	500	137 억	563470	N	N	21	N	N
100	20240513	140255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5610	-50	5	-0.88	397963140	71078	46.58	5660	5690	5570	7350	3970	5660	5598.96	2.04	-2662	5786	5722	5666	5602	5546	5695	5575	138	1690	500	4180	10	1	27583100	1547	6.44	0.78	12	0.26	871.00	7151.00	9560	20230627	-41.32	5100	20240416	10.00	6940	-19.16	20240129	5100	10.00	20240416	9560	-41.32	20230627	5100	10.00	20240416	4.65	N	014580	500	137 억	563470	N	N	21	N	N
101	20240513	130255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5600	-60	5	-1.06	347171680	61971	40.61	5660	5690	5580	7350	3970	5660	5602.16	2.04	-2722	5786	5722	5666	5602	5546	5695	5575	138	1690	500	4180	10	1	27583100	1545	6.43	0.78	12	0.22	871.00	7151.00	9560	20230627	-41.42	5100	20240416	9.80	6940	-19.31	20240129	5100	9.80	20240416	9560	-41.42	20230627	5100	9.80	20240416	4.65	N	014580	500	137 억	563470	N	N	21	N	N
102	20240513	120256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5600	-60	5	-1.06	235283680	41948	27.49	5660	5690	5590	7350	3970	5660	5608.94	2.04	-4384	5786	5722	5666	5602	5546	5695	5575	138	1690	500	4180	10	1	27583100	1545	6.43	0.78	12	0.15	871.00	7151.00	9560	20230627	-41.42	5100	20240416	9.80	6940	-19.31	20240129	5100	9.80	20240416	9560	-41.42	20230627	5100	9.80	20240416	4.65	N	014580	500	137 억	563470	N	N	21	N	N
103	20240513	110255	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	-40	5	-0.71	207829610	37047	24.28	5660	5690	5590	7350	3970	5660	5609.89	2.04	-4576	5786	5722	5666	5602	5546	5695	5575	138	1690	500	4180	10	1	27583100	1550	6.45	0.79	12	0.13	871.00	7151.00	9560	20230627	-41.21	5100	20240416	10.20	6940	-19.02	20240129	5100	10.20	20240416	9560	-41.21	20230627	5100	10.20	20240416	4.65	N	014580	500	137 억	563470	N	N	21	N	N
104	20240513	100256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5610	-50	5	-0.88	129997690	23163	15.18	5660	5690	5600	7350	3970	5660	5612.30	2.04	1424	5786	5722	5666	5602	5546	5695	5575	138	1690	500	4180	10	1	27583100	1547	6.44	0.78	12	0.08	871.00	7151.00	9560	20230627	-41.32	5100	20240416	10.00	6940	-19.16	20240129	5100	10.00	20240416	9560	-41.32	20230627	5100	10.00	20240416	4.65	N	014580	500	137 억	563470	N	N	21	N	N
105	20240513	090256	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5650	-10	5	-0.18	15533550	2749	1.80	5660	5690	5600	7350	3970	5660	5650.62	2.04	-476	5786	5722	5666	5602	5546	5695	5575	138	1690	500	4180	10	1	27583100	1558	6.49	0.79	12	0.01	871.00	7151.00	9560	20230627	-40.90	5100	20240416	10.78	6940	-18.59	20240129	5100	10.78	20240416	9560	-40.90	20230627	5100	10.78	20240416	4.65	N	014580	500	137 억	563470	N	N	21	N	N
106	20240510	160249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	-40	5	-0.70	862410590	152436	118.19	5700	5730	5610	7410	3990	5700	5657.52	2.04	-106	5793	5746	5713	5666	5633	5770	5690	138	1710	500	4210	10	1	27583100	1561	6.50	0.79	12	0.55	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	4.54	N	014580	500	137 억	564026	N	N	21	N	N
107	20240510	150250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	-40	5	-0.70	784659100	138660	107.51	5700	5730	5610	7410	3990	5700	5658.87	2.04	593	5793	5746	5713	5666	5633	5770	5690	138	1710	500	4210	10	1	27583100	1561	6.50	0.79	12	0.50	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	4.54	N	014580	500	137 억	564026	N	N	0	N	N
108	20240510	140250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5640	-60	5	-1.05	547122650	96842	75.09	5700	5730	5610	7410	3990	5700	5649.64	2.04	-9143	5793	5746	5713	5666	5633	5770	5690	138	1710	500	4210	10	1	27583100	1556	6.48	0.79	12	0.35	871.00	7151.00	9560	20230627	-41.00	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	4.54	N	014580	500	137 억	564026	N	N	0	N	N
109	20240510	130249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	-40	5	-0.70	403261950	71296	55.28	5700	5730	5630	7410	3990	5700	5656.17	2.04	-9511	5793	5746	5713	5666	5633	5770	5690	138	1710	500	4210	10	1	27583100	1561	6.50	0.79	12	0.26	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	4.54	N	014580	500	137 억	564026	N	N	0	N	N
110	20240510	120249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5640	-60	5	-1.05	323171690	57103	44.28	5700	5730	5630	7410	3990	5700	5659.45	2.04	-10096	5793	5746	5713	5666	5633	5770	5690	138	1710	500	4210	10	1	27583100	1556	6.48	0.79	12	0.21	871.00	7151.00	9560	20230627	-41.00	5100	20240416	10.59	6940	-18.73	20240129	5100	10.59	20240416	9560	-41.00	20230627	5100	10.59	20240416	4.54	N	014580	500	137 억	564026	N	N	0	N	N
111	20240510	110248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	-40	5	-0.70	266036200	46967	36.42	5700	5730	5630	7410	3990	5700	5664.32	2.04	-10079	5793	5746	5713	5666	5633	5770	5690	138	1710	500	4210	10	1	27583100	1561	6.50	0.79	12	0.17	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	4.54	N	014580	500	137 억	564026	N	N	0	N	N
112	20240510	100249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5680	-20	5	-0.35	158808120	27985	21.70	5700	5730	5650	7410	3990	5700	5674.76	2.04	-4605	5793	5746	5713	5666	5633	5770	5690	138	1710	500	4210	10	1	27583100	1567	6.52	0.79	12	0.10	871.00	7151.00	9560	20230627	-40.59	5100	20240416	11.37	6940	-18.16	20240129	5100	11.37	20240416	9560	-40.59	20230627	5100	11.37	20240416	4.54	N	014580	500	137 억	564026	N	N	0	N	N
113	20240510	090250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5690	-10	5	-0.18	17224320	3020	2.34	5700	5730	5690	7410	3990	5700	5703.42	2.04	-2542	5793	5746	5713	5666	5633	5770	5690	138	1710	500	4210	10	1	27583100	1569	6.53	0.80	12	0.01	871.00	7151.00	9560	20230627	-40.48	5100	20240416	11.57	6940	-18.01	20240129	5100	11.57	20240416	9560	-40.48	20230627	5100	11.57	20240416	4.54	N	014580	500	137 억	564026	N	N	0	N	N
114	20240509	160253	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	10	2	0.18	735005410	128416	36.50	5680	5760	5680	7390	3990	5690	5723.72	1.93	32279	5823	5756	5683	5616	5543	5790	5650	138	1700	500	4210	10	1	27583100	1572	6.54	0.80	12	0.47	871.00	7151.00	9560	20230627	-40.38	5100	20240416	11.76	6940	-17.87	20240129	5100	11.76	20240416	9560	-40.38	20230627	5100	11.76	20240416	4.61	N	014580	500	137 억	531282	N	N	0	N	N
115	20240509	150254	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	10	2	0.18	712473920	124463	35.37	5680	5760	5680	7390	3990	5690	5724.44	1.93	32390	5823	5756	5683	5616	5543	5790	5650	138	1700	500	4210	10	1	27583100	1572	6.54	0.80	12	0.45	871.00	7151.00	9560	20230627	-40.38	5100	20240416	11.76	6940	-17.87	20240129	5100	11.76	20240416	9560	-40.38	20230627	5100	11.76	20240416	4.61	N	014580	500	137 억	531282	N	N	0	N	N
116	20240509	140251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5710	20	2	0.35	659574250	115183	32.74	5680	5760	5680	7390	3990	5690	5726.38	1.93	33972	5823	5756	5683	5616	5543	5790	5650	138	1700	500	4210	10	1	27583100	1575	6.56	0.80	12	0.42	871.00	7151.00	9560	20230627	-40.27	5100	20240416	11.96	6940	-17.72	20240129	5100	11.96	20240416	9560	-40.27	20230627	5100	11.96	20240416	4.61	N	014580	500	137 억	531282	N	N	0	N	N
117	20240509	130251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5720	30	2	0.53	597888090	104388	29.67	5680	5760	5680	7390	3990	5690	5727.62	1.93	32997	5823	5756	5683	5616	5543	5790	5650	138	1700	500	4210	10	1	27583100	1578	6.57	0.80	12	0.38	871.00	7151.00	9560	20230627	-40.17	5100	20240416	12.16	6940	-17.58	20240129	5100	12.16	20240416	9560	-40.17	20230627	5100	12.16	20240416	4.61	N	014580	500	137 억	531282	N	N	0	N	N
118	20240509	120250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5720	30	2	0.53	522529050	91210	25.92	5680	5760	5680	7390	3990	5690	5728.94	1.93	28952	5823	5756	5683	5616	5543	5790	5650	138	1700	500	4210	10	1	27583100	1578	6.57	0.80	12	0.33	871.00	7151.00	9560	20230627	-40.17	5100	20240416	12.16	6940	-17.58	20240129	5100	12.16	20240416	9560	-40.17	20230627	5100	12.16	20240416	4.61	N	014580	500	137 억	531282	N	N	0	N	N
119	20240509	110246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5730	40	2	0.70	475554430	83008	23.59	5680	5760	5680	7390	3990	5690	5729.11	1.93	27124	5823	5756	5683	5616	5543	5790	5650	138	1700	500	4210	10	1	27583100	1581	6.58	0.80	12	0.30	871.00	7151.00	9560	20230627	-40.06	5100	20240416	12.35	6940	-17.44	20240129	5100	12.35	20240416	9560	-40.06	20230627	5100	12.35	20240416	4.61	N	014580	500	137 억	531282	N	N	0	N	N
120	20240509	100247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5750	60	2	1.05	352111710	61468	17.47	5680	5760	5680	7390	3990	5690	5728.49	1.93	22429	5823	5756	5683	5616	5543	5790	5650	138	1700	500	4210	10	1	27583100	1586	6.60	0.80	12	0.22	871.00	7151.00	9560	20230627	-39.85	5100	20240416	12.75	6940	-17.15	20240129	5100	12.75	20240416	9560	-39.85	20230627	5100	12.75	20240416	4.61	N	014580	500	137 억	531282	N	N	0	N	N
121	20240509	090246	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	10	2	0.18	20691420	3637	1.03	5680	5720	5680	7390	3990	5690	5689.10	1.93	1402	5823	5756	5683	5616	5543	5790	5650	138	1700	500	4210	10	1	27583100	1572	6.54	0.80	12	0.01	871.00	7151.00	9560	20230627	-40.38	5100	20240416	11.76	6940	-17.87	20240129	5100	11.76	20240416	9560	-40.38	20230627	5100	11.76	20240416	4.61	N	014580	500	137 억	531282	N	N	0	N	N
122	20240508	160245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5690	80	2	1.43	1754939000	308596	345.56	5640	5750	5610	7290	3930	5610	5686.83	1.95	-5605	5690	5650	5580	5540	5470	5670	5560	138	1680	500	4150	10	1	27583100	1569	6.53	0.80	12	1.12	871.00	7151.00	9560	20230627	-40.48	5100	20240416	11.57	6940	-18.01	20240129	5100	11.57	20240416	9560	-40.48	20230627	5100	11.57	20240416	4.63	N	014580	500	137 억	537709	N	N	1	N	N
123	20240508	150248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	50	2	0.89	1680706700	295539	330.94	5640	5750	5610	7290	3930	5610	5686.92	1.95	-5524	5690	5650	5580	5540	5470	5670	5560	138	1680	500	4150	10	1	27583100	1561	6.50	0.79	12	1.07	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	4.63	N	014580	500	137 억	537709	N	N	1	N	N
124	20240508	140244	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	60	2	1.07	1596733720	280720	314.34	5640	5750	5610	7290	3930	5610	5687.99	1.95	-5791	5690	5650	5580	5540	5470	5670	5560	138	1680	500	4150	10	1	27583100	1564	6.51	0.79	12	1.02	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	4.63	N	014580	500	137 억	537709	N	N	1	N	N
125	20240508	130243	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5670	60	2	1.07	1571430120	276251	309.34	5640	5750	5610	7290	3930	5610	5688.41	1.95	-5791	5690	5650	5580	5540	5470	5670	5560	138	1680	500	4150	10	1	27583100	1564	6.51	0.79	12	1.00	871.00	7151.00	9560	20230627	-40.69	5100	20240416	11.18	6940	-18.30	20240129	5100	11.18	20240416	9560	-40.69	20230627	5100	11.18	20240416	4.63	N	014580	500	137 억	537709	N	N	1	N	N
126	20240508	120245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5680	70	2	1.25	1513142310	265938	297.79	5640	5750	5610	7290	3930	5610	5689.83	1.95	-4335	5690	5650	5580	5540	5470	5670	5560	138	1680	500	4150	10	1	27583100	1567	6.52	0.79	12	0.96	871.00	7151.00	9560	20230627	-40.59	5100	20240416	11.37	6940	-18.16	20240129	5100	11.37	20240416	9560	-40.59	20230627	5100	11.37	20240416	4.63	N	014580	500	137 억	537709	N	N	1	N	N
127	20240508	110308	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	50	2	0.89	1433494610	251896	282.07	5640	5750	5610	7290	3930	5610	5690.82	1.95	-2189	5690	5650	5580	5540	5470	5670	5560	138	1680	500	4150	10	1	27583100	1561	6.50	0.79	12	0.91	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	4.63	N	014580	500	137 억	537709	N	N	1	N	N
128	20240508	100249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	90	2	1.60	1286562200	225974	253.04	5640	5750	5610	7290	3930	5610	5693.41	1.95	276	5690	5650	5580	5540	5470	5670	5560	138	1680	500	4150	10	1	27583100	1572	6.54	0.80	12	0.82	871.00	7151.00	9560	20230627	-40.38	5100	20240416	11.76	6940	-17.87	20240129	5100	11.76	20240416	9560	-40.38	20230627	5100	11.76	20240416	4.63	N	014580	500	137 억	537709	N	N	1	N	N
129	20240508	090245	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5660	50	2	0.89	166623810	29494	33.03	5640	5680	5610	7290	3930	5610	5649.42	1.95	1355	5690	5650	5580	5540	5470	5670	5560	138	1680	500	4150	10	1	27583100	1561	6.50	0.79	12	0.11	871.00	7151.00	9560	20230627	-40.79	5100	20240416	10.98	6940	-18.44	20240129	5100	10.98	20240416	9560	-40.79	20230627	5100	10.98	20240416	4.63	N	014580	500	137 억	537709	N	N	1	N	N
130	20240503	160251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5550	-60	5	-1.07	508312690	91497	84.66	5590	5630	5510	7290	3930	5610	5555.51	1.88	-2822	5736	5672	5586	5522	5436	5705	5555	138	1680	500	4150	10	1	27583100	1531	6.37	0.78	12	0.33	871.00	7151.00	9560	20230627	-41.95	5100	20240416	8.82	6940	-20.03	20240129	5100	8.82	20240416	9560	-41.95	20230627	5100	8.82	20240416	4.62	N	014580	500	137 억	519670	N	N	33	N	N
131	20240503	150252	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5550	-60	5	-1.07	422335550	75957	70.28	5590	5630	5520	7290	3930	5610	5560.19	1.88	-3035	5736	5672	5586	5522	5436	5705	5555	138	1680	500	4150	10	1	27583100	1531	6.37	0.78	12	0.28	871.00	7151.00	9560	20230627	-41.95	5100	20240416	8.82	6940	-20.03	20240129	5100	8.82	20240416	9560	-41.95	20230627	5100	8.82	20240416	4.62	N	014580	500	137 억	519670	N	N	33	N	N
132	20240503	140251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5550	-60	5	-1.07	386573920	69495	64.30	5590	5630	5520	7290	3930	5610	5562.61	1.88	-5130	5736	5672	5586	5522	5436	5705	5555	138	1680	500	4150	10	1	27583100	1531	6.37	0.78	12	0.25	871.00	7151.00	9560	20230627	-41.95	5100	20240416	8.82	6940	-20.03	20240129	5100	8.82	20240416	9560	-41.95	20230627	5100	8.82	20240416	4.62	N	014580	500	137 억	519670	N	N	33	N	N
133	20240503	130252	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5580	-30	5	-0.53	275891400	49542	45.84	5590	5630	5530	7290	3930	5610	5568.84	1.88	-4433	5736	5672	5586	5522	5436	5705	5555	138	1680	500	4150	10	1	27583100	1539	6.41	0.78	12	0.18	871.00	7151.00	9560	20230627	-41.63	5100	20240416	9.41	6940	-19.60	20240129	5100	9.41	20240416	9560	-41.63	20230627	5100	9.41	20240416	4.62	N	014580	500	137 억	519670	N	N	33	N	N
134	20240503	120251	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5570	-40	5	-0.71	224222390	40233	37.23	5590	5630	5530	7290	3930	5610	5573.10	1.88	-4387	5736	5672	5586	5522	5436	5705	5555	138	1680	500	4150	10	1	27583100	1536	6.39	0.78	12	0.15	871.00	7151.00	9560	20230627	-41.74	5100	20240416	9.22	6940	-19.74	20240129	5100	9.22	20240416	9560	-41.74	20230627	5100	9.22	20240416	4.62	N	014580	500	137 억	519670	N	N	33	N	N
135	20240503	110250	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5590	-20	5	-0.36	155355910	27826	25.75	5590	5630	5550	7290	3930	5610	5583.12	1.88	-3211	5736	5672	5586	5522	5436	5705	5555	138	1680	500	4150	10	1	27583100	1542	6.42	0.78	12	0.10	871.00	7151.00	9560	20230627	-41.53	5100	20240416	9.61	6940	-19.45	20240129	5100	9.61	20240416	9560	-41.53	20230627	5100	9.61	20240416	4.62	N	014580	500	137 억	519670	N	N	33	N	N
136	20240503	100249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5600	-10	5	-0.18	82345540	14724	13.62	5590	5630	5570	7290	3930	5610	5592.61	1.88	-2258	5736	5672	5586	5522	5436	5705	5555	138	1680	500	4150	10	1	27583100	1545	6.43	0.78	12	0.05	871.00	7151.00	9560	20230627	-41.42	5100	20240416	9.80	6940	-19.31	20240129	5100	9.80	20240416	9560	-41.42	20230627	5100	9.80	20240416	4.62	N	014580	500	137 억	519670	N	N	33	N	N
137	20240503	090249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5610	0	3	0.00	12994920	2324	2.15	5590	5630	5590	7290	3930	5610	5591.61	1.88	792	5736	5672	5586	5522	5436	5705	5555	138	1680	500	4150	10	1	27583100	1547	6.44	0.78	12	0.01	871.00	7151.00	9560	20230627	-41.32	5100	20240416	10.00	6940	-19.16	20240129	5100	10.00	20240416	9560	-41.32	20230627	5100	10.00	20240416	4.62	N	014580	500	137 억	519670	N	N	33	N	N
138	20240502	160247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5610	60	2	1.08	595597340	106946	85.50	5550	5650	5500	7210	3890	5550	5569.18	1.92	-7129	5636	5592	5556	5512	5476	5575	5495	138	1660	500	4100	10	1	27583100	1547	6.44	0.78	12	0.39	871.00	7151.00	9560	20230627	-41.32	5100	20240416	10.00	6940	-19.16	20240129	5100	10.00	20240416	9560	-41.32	20230627	5100	10.00	20240416	4.53	N	014580	500	137 억	529727	N	N	33	N	N
139	20240502	150249	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5620	70	2	1.26	529324890	95137	76.06	5550	5650	5500	7210	3890	5550	5563.89	1.92	-4671	5636	5592	5556	5512	5476	5575	5495	138	1660	500	4100	10	1	27583100	1550	6.45	0.79	12	0.34	871.00	7151.00	9560	20230627	-41.21	5100	20240416	10.20	6940	-19.02	20240129	5100	10.20	20240416	9560	-41.21	20230627	5100	10.20	20240416	4.53	N	014580	500	137 억	529727	N	N	0	N	N
140	20240502	140248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5570	20	2	0.36	318120990	57455	45.94	5550	5580	5500	7210	3890	5550	5536.76	1.92	-2586	5636	5592	5556	5512	5476	5575	5495	138	1660	500	4100	10	1	27583100	1536	6.39	0.78	12	0.21	871.00	7151.00	9560	20230627	-41.74	5100	20240416	9.22	6940	-19.74	20240129	5100	9.22	20240416	9560	-41.74	20230627	5100	9.22	20240416	4.53	N	014580	500	137 억	529727	N	N	0	N	N
141	20240502	130248	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5550	0	3	0.00	266283890	48144	38.49	5550	5570	5500	7210	3890	5550	5530.79	1.92	-1786	5636	5592	5556	5512	5476	5575	5495	138	1660	500	4100	10	1	27583100	1531	6.37	0.78	12	0.17	871.00	7151.00	9560	20230627	-41.95	5100	20240416	8.82	6940	-20.03	20240129	5100	8.82	20240416	9560	-41.95	20230627	5100	8.82	20240416	4.53	N	014580	500	137 억	529727	N	N	0	N	N
142	20240502	120247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5560	10	2	0.18	234805440	42473	33.96	5550	5570	5500	7210	3890	5550	5528.09	1.92	-1580	5636	5592	5556	5512	5476	5575	5495	138	1660	500	4100	10	1	27583100	1534	6.38	0.78	12	0.15	871.00	7151.00	9560	20230627	-41.84	5100	20240416	9.02	6940	-19.88	20240129	5100	9.02	20240416	9560	-41.84	20230627	5100	9.02	20240416	4.53	N	014580	500	137 억	529727	N	N	0	N	N
143	20240502	110247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5540	-10	5	-0.18	187149730	33882	27.09	5550	5570	5500	7210	3890	5550	5523.18	1.92	-1209	5636	5592	5556	5512	5476	5575	5495	138	1660	500	4100	10	1	27583100	1528	6.36	0.77	12	0.12	871.00	7151.00	9560	20230627	-42.05	5100	20240416	8.63	6940	-20.17	20240129	5100	8.63	20240416	9560	-42.05	20230627	5100	8.63	20240416	4.53	N	014580	500	137 억	529727	N	N	0	N	N
144	20240502	100247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5520	-30	5	-0.54	92523070	16736	13.38	5550	5570	5500	7210	3890	5550	5527.72	1.92	1353	5636	5592	5556	5512	5476	5575	5495	138	1660	500	4100	10	1	27583100	1523	6.34	0.77	12	0.06	871.00	7151.00	9560	20230627	-42.26	5100	20240416	8.24	6940	-20.46	20240129	5100	8.24	20240416	9560	-42.26	20230627	5100	8.24	20240416	4.53	N	014580	500	137 억	529727	N	N	0	N	N
145	20240502	090247	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5550	0	3	0.00	12724950	2293	1.83	5550	5550	5510	7210	3890	5550	5549.33	1.92	-569	5636	5592	5556	5512	5476	5575	5495	138	1660	500	4100	10	1	27583100	1531	6.37	0.78	12	0.01	871.00	7151.00	9560	20230627	-41.95	5100	20240416	8.82	6940	-20.03	20240129	5100	8.82	20240416	9560	-41.95	20230627	5100	8.82	20240416	4.53	N	014580	500	137 억	529727	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History