KissMeData/047400/price/prices-20240501.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

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	160526	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2715	-25	5	-0.91	434776895	160197	65.66	2710	2740	2700	3560	1920	2740	2714.01	0.21	-2700	2813	2776	2718	2681	2623	2795	2700	210	820	500	1750	5	1	42000000	1140	-6.31	1.79	12	0.38	-430.00	1517.00	5430	20230526	-50.00	2460	20231031	10.37	3675	-26.12	20240123	2550	6.47	20240411	5050	-46.24	20230602	2460	10.37	20231031	1.26	N	047400	500	210 억	89265	N	N	0	N	N
3	20240531	150523	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2710	-30	5	-1.09	397025135	146266	59.95	2710	2740	2700	3560	1920	2740	2714.40	0.21	225	2813	2776	2718	2681	2623	2795	2700	210	820	500	1750	5	1	42000000	1138	-6.30	1.79	12	0.35	-430.00	1517.00	5430	20230526	-50.09	2460	20231031	10.16	3675	-26.26	20240123	2550	6.27	20240411	5050	-46.34	20230602	2460	10.16	20231031	1.26	N	047400	500	210 억	89265	N	N	0	N	N
4	20240531	140525	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2705	-35	5	-1.28	355484990	130944	53.67	2710	2740	2700	3560	1920	2740	2714.78	0.21	3186	2813	2776	2718	2681	2623	2795	2700	210	820	500	1750	5	1	42000000	1136	-6.29	1.78	12	0.31	-430.00	1517.00	5430	20230526	-50.18	2460	20231031	9.96	3675	-26.39	20240123	2550	6.08	20240411	5050	-46.44	20230602	2460	9.96	20231031	1.26	N	047400	500	210 억	89265	N	N	0	N	N
5	20240531	130527	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2710	-30	5	-1.09	292463370	107652	44.12	2710	2740	2705	3560	1920	2740	2716.75	0.21	-1361	2813	2776	2718	2681	2623	2795	2700	210	820	500	1750	5	1	42000000	1138	-6.30	1.79	12	0.26	-430.00	1517.00	5430	20230526	-50.09	2460	20231031	10.16	3675	-26.26	20240123	2550	6.27	20240411	5050	-46.34	20230602	2460	10.16	20231031	1.26	N	047400	500	210 억	89265	N	N	0	N	N
6	20240531	120529	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2725	-15	5	-0.55	198889010	73159	29.99	2710	2740	2705	3560	1920	2740	2718.58	0.21	3993	2813	2776	2718	2681	2623	2795	2700	210	820	500	1750	5	1	42000000	1145	-6.34	1.80	12	0.17	-430.00	1517.00	5430	20230526	-49.82	2460	20231031	10.77	3675	-25.85	20240123	2550	6.86	20240411	5050	-46.04	20230602	2460	10.77	20231031	1.26	N	047400	500	210 억	89265	N	N	0	N	N
7	20240531	110526	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2725	-15	5	-0.55	191006510	70263	28.80	2710	2740	2705	3560	1920	2740	2718.45	0.21	4039	2813	2776	2718	2681	2623	2795	2700	210	820	500	1750	5	1	42000000	1145	-6.34	1.80	12	0.17	-430.00	1517.00	5430	20230526	-49.82	2460	20231031	10.77	3675	-25.85	20240123	2550	6.86	20240411	5050	-46.04	20230602	2460	10.77	20231031	1.26	N	047400	500	210 억	89265	N	N	0	N	N
8	20240531	100527	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2725	-15	5	-0.55	134205945	49361	20.23	2710	2740	2705	3560	1920	2740	2718.86	0.21	1134	2813	2776	2718	2681	2623	2795	2700	210	820	500	1750	5	1	42000000	1145	-6.34	1.80	12	0.12	-430.00	1517.00	5430	20230526	-49.82	2460	20231031	10.77	3675	-25.85	20240123	2550	6.86	20240411	5050	-46.04	20230602	2460	10.77	20231031	1.26	N	047400	500	210 억	89265	N	N	0	N	N
9	20240531	090524	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2735	-5	5	-0.18	41870425	15407	6.32	2710	2740	2705	3560	1920	2740	2717.61	0.21	5051	2813	2776	2718	2681	2623	2795	2700	210	820	500	1750	5	1	42000000	1149	-6.36	1.80	12	0.04	-430.00	1517.00	5430	20230526	-49.63	2460	20231031	11.18	3675	-25.58	20240123	2550	7.25	20240411	5050	-45.84	20230602	2460	11.18	20231031	1.26	N	047400	500	210 억	89265	N	N	0	N	N
10	20240530	160523	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2740	25	2	0.92	652736150	242109	80.26	2715	2755	2660	3525	1905	2715	2695.99	0.18	7423	2801	2757	2736	2692	2671	2747	2682	210	810	500	1730	5	1	42000000	1151	-6.37	1.81	12	0.58	-430.00	1517.00	5430	20230526	-49.54	2460	20231031	11.38	3675	-25.44	20240123	2550	7.45	20240411	5110	-46.38	20230530	2460	11.38	20231031	1.22	N	047400	500	210 억	77073	N	N	0	N	N
11	20240530	150524	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2720	5	2	0.18	632913955	234835	77.85	2715	2755	2660	3525	1905	2715	2695.14	0.18	7358	2801	2757	2736	2692	2671	2747	2682	210	810	500	1730	5	1	42000000	1142	-6.33	1.79	12	0.56	-430.00	1517.00	5430	20230526	-49.91	2460	20231031	10.57	3675	-25.99	20240123	2550	6.67	20240411	5110	-46.77	20230530	2460	10.57	20231031	1.22	N	047400	500	210 억	77073	N	N	0	N	N
12	20240530	140524	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2755	40	2	1.47	573554925	213010	70.61	2715	2755	2660	3525	1905	2715	2692.62	0.18	5551	2801	2757	2736	2692	2671	2747	2682	210	810	500	1730	5	1	42000000	1157	-6.41	1.82	12	0.51	-430.00	1517.00	5430	20230526	-49.26	2460	20231031	11.99	3675	-25.03	20240123	2550	8.04	20240411	5110	-46.09	20230530	2460	11.99	20231031	1.22	N	047400	500	210 억	77073	N	N	0	N	N
13	20240530	130525	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2710	-5	5	-0.18	463694275	172878	57.31	2715	2715	2660	3525	1905	2715	2682.21	0.18	11133	2801	2757	2736	2692	2671	2747	2682	210	810	500	1730	5	1	42000000	1138	-6.30	1.79	12	0.41	-430.00	1517.00	5430	20230526	-50.09	2460	20231031	10.16	3675	-26.26	20240123	2550	6.27	20240411	5110	-46.97	20230530	2460	10.16	20231031	1.22	N	047400	500	210 억	77073	N	N	0	N	N
14	20240530	120524	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2695	-20	5	-0.74	425973780	158907	52.68	2715	2715	2660	3525	1905	2715	2680.65	0.18	9893	2801	2757	2736	2692	2671	2747	2682	210	810	500	1730	5	1	42000000	1132	-6.27	1.78	12	0.38	-430.00	1517.00	5430	20230526	-50.37	2460	20231031	9.55	3675	-26.67	20240123	2550	5.69	20240411	5110	-47.26	20230530	2460	9.55	20231031	1.22	N	047400	500	210 억	77073	N	N	0	N	N
15	20240530	110524	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2690	-25	5	-0.92	360518780	134627	44.63	2715	2715	2660	3525	1905	2715	2677.91	0.18	15883	2801	2757	2736	2692	2671	2747	2682	210	810	500	1730	5	1	42000000	1130	-6.26	1.77	12	0.32	-430.00	1517.00	5430	20230526	-50.46	2460	20231031	9.35	3675	-26.80	20240123	2550	5.49	20240411	5110	-47.36	20230530	2460	9.35	20231031	1.22	N	047400	500	210 억	77073	N	N	0	N	N
16	20240530	100525	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2675	-40	5	-1.47	301282865	112553	37.31	2715	2715	2660	3525	1905	2715	2676.81	0.18	17306	2801	2757	2736	2692	2671	2747	2682	210	810	500	1730	5	1	42000000	1124	-6.22	1.76	12	0.27	-430.00	1517.00	5430	20230526	-50.74	2460	20231031	8.74	3675	-27.21	20240123	2550	4.90	20240411	5110	-47.65	20230530	2460	8.74	20231031	1.22	N	047400	500	210 억	77073	N	N	0	N	N
17	20240530	090524	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2670	-45	5	-1.66	103142830	38370	12.72	2715	2715	2665	3525	1905	2715	2688.11	0.18	16789	2801	2757	2736	2692	2671	2747	2682	210	810	500	1730	5	1	42000000	1121	-6.21	1.76	12	0.09	-430.00	1517.00	5430	20230526	-50.83	2460	20231031	8.54	3675	-27.35	20240123	2550	4.71	20240411	5110	-47.75	20230530	2460	8.54	20231031	1.22	N	047400	500	210 억	77073	N	N	0	N	N
18	20240529	160520	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2715	-70	5	-2.51	808256470	294419	163.01	2780	2780	2715	3620	1950	2785	2745.19	0.23	-17931	2838	2811	2793	2766	2748	2802	2757	210	835	500	1780	5	1	42000000	1140	-6.31	1.79	12	0.70	-430.00	1517.00	5430	20230526	-50.00	2460	20231031	10.37	3675	-26.12	20240123	2550	6.47	20240411	5110	-46.87	20230530	2460	10.37	20231031	1.23	N	047400	500	210 억	96280	N	N	0	N	N
19	20240529	150518	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2720	-65	5	-2.33	742581450	270250	149.63	2780	2780	2715	3620	1950	2785	2747.59	0.23	-17961	2838	2811	2793	2766	2748	2802	2757	210	835	500	1780	5	1	42000000	1142	-6.33	1.79	12	0.64	-430.00	1517.00	5430	20230526	-49.91	2460	20231031	10.57	3675	-25.99	20240123	2550	6.67	20240411	5110	-46.77	20230530	2460	10.57	20231031	1.23	N	047400	500	210 억	96280	N	N	0	N	N
20	20240529	140520	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2740	-45	5	-1.62	655417615	238277	131.93	2780	2780	2725	3620	1950	2785	2750.47	0.23	-18484	2838	2811	2793	2766	2748	2802	2757	210	835	500	1780	5	1	42000000	1151	-6.37	1.81	12	0.57	-430.00	1517.00	5430	20230526	-49.54	2460	20231031	11.38	3675	-25.44	20240123	2550	7.45	20240411	5110	-46.38	20230530	2460	11.38	20231031	1.23	N	047400	500	210 억	96280	N	N	0	N	N
21	20240529	130520	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2740	-45	5	-1.62	599999885	218001	120.70	2780	2780	2725	3620	1950	2785	2752.09	0.23	-18124	2838	2811	2793	2766	2748	2802	2757	210	835	500	1780	5	1	42000000	1151	-6.37	1.81	12	0.52	-430.00	1517.00	5430	20230526	-49.54	2460	20231031	11.38	3675	-25.44	20240123	2550	7.45	20240411	5110	-46.38	20230530	2460	11.38	20231031	1.23	N	047400	500	210 억	96280	N	N	0	N	N
22	20240529	120523	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2750	-35	5	-1.26	538144320	195373	108.17	2780	2780	2725	3620	1950	2785	2754.25	0.23	-19449	2838	2811	2793	2766	2748	2802	2757	210	835	500	1780	5	1	42000000	1155	-6.40	1.81	12	0.47	-430.00	1517.00	5430	20230526	-49.36	2460	20231031	11.79	3675	-25.17	20240123	2550	7.84	20240411	5110	-46.18	20230530	2460	11.79	20231031	1.23	N	047400	500	210 억	96280	N	N	0	N	N
23	20240529	110520	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2740	-45	5	-1.62	482386100	175064	96.93	2780	2780	2725	3620	1950	2785	2755.27	0.23	-19006	2838	2811	2793	2766	2748	2802	2757	210	835	500	1780	5	1	42000000	1151	-6.37	1.81	12	0.42	-430.00	1517.00	5430	20230526	-49.54	2460	20231031	11.38	3675	-25.44	20240123	2550	7.45	20240411	5110	-46.38	20230530	2460	11.38	20231031	1.23	N	047400	500	210 억	96280	N	N	0	N	N
24	20240529	100519	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2740	-45	5	-1.62	363278940	131565	72.84	2780	2780	2740	3620	1950	2785	2760.99	0.23	-22940	2838	2811	2793	2766	2748	2802	2757	210	835	500	1780	5	1	42000000	1151	-6.37	1.81	12	0.31	-430.00	1517.00	5430	20230526	-49.54	2460	20231031	11.38	3675	-25.44	20240123	2550	7.45	20240411	5110	-46.38	20230530	2460	11.38	20231031	1.23	N	047400	500	210 억	96280	N	N	0	N	N
25	20240529	090516	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2770	-15	5	-0.54	51460330	18542	10.27	2780	2780	2770	3620	1950	2785	2774.65	0.23	-10074	2838	2811	2793	2766	2748	2802	2757	210	835	500	1780	5	1	42000000	1163	-6.44	1.83	12	0.04	-430.00	1517.00	5430	20230526	-48.99	2460	20231031	12.60	3675	-24.63	20240123	2550	8.63	20240411	5110	-45.79	20230530	2460	12.60	20231031	1.23	N	047400	500	210 억	96280	N	N	0	N	N
26	20240528	160517	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2785	-10	5	-0.36	501868435	179651	54.24	2805	2820	2775	3630	1960	2795	2793.58	0.29	-29341	2898	2846	2813	2761	2728	2830	2745	210	835	500	1780	5	1	42000000	1170	-6.48	1.84	12	0.43	-430.00	1517.00	5430	20230526	-48.71	2460	20231031	13.21	3675	-24.22	20240123	2550	9.22	20240411	5110	-45.50	20230530	2460	13.21	20231031	1.21	N	047400	500	210 억	119772	N	N	0	N	N
27	20240528	150519	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2780	-15	5	-0.54	484814810	173525	52.39	2805	2820	2775	3630	1960	2795	2793.92	0.29	-28228	2898	2846	2813	2761	2728	2830	2745	210	835	500	1780	5	1	42000000	1168	-6.47	1.83	12	0.41	-430.00	1517.00	5430	20230526	-48.80	2460	20231031	13.01	3675	-24.35	20240123	2550	9.02	20240411	5110	-45.60	20230530	2460	13.01	20231031	1.21	N	047400	500	210 억	119772	N	N	0	N	N
28	20240528	140519	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2780	-15	5	-0.54	438463825	156862	47.36	2805	2820	2775	3630	1960	2795	2795.22	0.29	-27151	2898	2846	2813	2761	2728	2830	2745	210	835	500	1780	5	1	42000000	1168	-6.47	1.83	12	0.37	-430.00	1517.00	5430	20230526	-48.80	2460	20231031	13.01	3675	-24.35	20240123	2550	9.02	20240411	5110	-45.60	20230530	2460	13.01	20231031	1.21	N	047400	500	210 억	119772	N	N	0	N	N
29	20240528	130517	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2785	-10	5	-0.36	313901480	112243	33.89	2805	2820	2780	3630	1960	2795	2796.62	0.29	-8502	2898	2846	2813	2761	2728	2830	2745	210	835	500	1780	5	1	42000000	1170	-6.48	1.84	12	0.27	-430.00	1517.00	5430	20230526	-48.71	2460	20231031	13.21	3675	-24.22	20240123	2550	9.22	20240411	5110	-45.50	20230530	2460	13.21	20231031	1.21	N	047400	500	210 억	119772	N	N	0	N	N
30	20240528	120517	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2790	-5	5	-0.18	249321415	89051	26.89	2805	2820	2785	3630	1960	2795	2799.76	0.29	593	2898	2846	2813	2761	2728	2830	2745	210	835	500	1780	5	1	42000000	1172	-6.49	1.84	12	0.21	-430.00	1517.00	5430	20230526	-48.62	2460	20231031	13.41	3675	-24.08	20240123	2550	9.41	20240411	5110	-45.40	20230530	2460	13.41	20231031	1.21	N	047400	500	210 억	119772	N	N	0	N	N
31	20240528	110506	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2800	5	2	0.18	212256035	75776	22.88	2805	2820	2790	3630	1960	2795	2801.10	0.29	1440	2898	2846	2813	2761	2728	2830	2745	210	835	500	1780	5	1	42000000	1176	-6.51	1.85	12	0.18	-430.00	1517.00	5430	20230526	-48.43	2460	20231031	13.82	3675	-23.81	20240123	2550	9.80	20240411	5110	-45.21	20230530	2460	13.82	20231031	1.21	N	047400	500	210 억	119772	N	N	0	N	N
32	20240528	100518	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2795	0	3	0.00	142918685	50965	15.39	2805	2820	2795	3630	1960	2795	2804.25	0.29	1475	2898	2846	2813	2761	2728	2830	2745	210	835	500	1780	5	1	42000000	1174	-6.50	1.84	12	0.12	-430.00	1517.00	5430	20230526	-48.53	2460	20231031	13.62	3675	-23.95	20240123	2550	9.61	20240411	5110	-45.30	20230530	2460	13.62	20231031	1.21	N	047400	500	210 억	119772	N	N	0	N	N
33	20240528	090518	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2815	20	2	0.72	9801055	3492	1.05	2805	2820	2805	3630	1960	2795	2806.73	0.29	-1137	2898	2846	2813	2761	2728	2830	2745	210	835	500	1780	5	1	42000000	1182	-6.55	1.86	12	0.01	-430.00	1517.00	5430	20230526	-48.16	2460	20231031	14.43	3675	-23.40	20240123	2550	10.39	20240411	5110	-44.91	20230530	2460	14.43	20231031	1.21	N	047400	500	210 억	119772	N	N	0	N	N
34	20240527	160509	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2795	-65	5	-2.27	902402750	321683	131.97	2860	2865	2780	3715	2005	2860	2805.26	0.20	35840	2933	2896	2868	2831	2803	2882	2817	210	855	500	1830	5	1	42000000	1174	-6.50	1.84	12	0.77	-430.00	1517.00	5430	20230526	-48.53	2460	20231031	13.62	3675	-23.95	20240123	2550	9.61	20240411	5110	-45.30	20230530	2460	13.62	20231031	1.17	N	047400	500	210 억	83568	N	N	0	N	N
35	20240527	150518	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2800	-60	5	-2.10	840638780	299594	122.91	2860	2865	2780	3715	2005	2860	2805.93	0.20	35423	2933	2896	2868	2831	2803	2882	2817	210	855	500	1830	5	1	42000000	1176	-6.51	1.85	12	0.71	-430.00	1517.00	5430	20230526	-48.43	2460	20231031	13.82	3675	-23.81	20240123	2550	9.80	20240411	5110	-45.21	20230530	2460	13.82	20231031	1.17	N	047400	500	210 억	83568	N	N	0	N	N
36	20240527	140516	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2800	-60	5	-2.10	765280860	272661	111.86	2860	2865	2780	3715	2005	2860	2806.71	0.20	36690	2933	2896	2868	2831	2803	2882	2817	210	855	500	1830	5	1	42000000	1176	-6.51	1.85	12	0.65	-430.00	1517.00	5430	20230526	-48.43	2460	20231031	13.82	3675	-23.81	20240123	2550	9.80	20240411	5110	-45.21	20230530	2460	13.82	20231031	1.17	N	047400	500	210 억	83568	N	N	0	N	N
37	20240527	130516	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2790	-70	5	-2.45	743496795	264872	108.67	2860	2865	2780	3715	2005	2860	2807.00	0.20	36885	2933	2896	2868	2831	2803	2882	2817	210	855	500	1830	5	1	42000000	1172	-6.49	1.84	12	0.63	-430.00	1517.00	5430	20230526	-48.62	2460	20231031	13.41	3675	-24.08	20240123	2550	9.41	20240411	5110	-45.40	20230530	2460	13.41	20231031	1.17	N	047400	500	210 억	83568	N	N	0	N	N
38	20240527	120517	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2800	-60	5	-2.10	622190785	221354	90.81	2860	2865	2795	3715	2005	2860	2810.84	0.20	36903	2933	2896	2868	2831	2803	2882	2817	210	855	500	1830	5	1	42000000	1176	-6.51	1.85	12	0.53	-430.00	1517.00	5430	20230526	-48.43	2460	20231031	13.82	3675	-23.81	20240123	2550	9.80	20240411	5110	-45.21	20230530	2460	13.82	20231031	1.17	N	047400	500	210 억	83568	N	N	0	N	N
39	20240527	110517	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2815	-45	5	-1.57	501689370	178343	73.17	2860	2865	2795	3715	2005	2860	2813.06	0.20	57790	2933	2896	2868	2831	2803	2882	2817	210	855	500	1830	5	1	42000000	1182	-6.55	1.86	12	0.42	-430.00	1517.00	5430	20230526	-48.16	2460	20231031	14.43	3675	-23.40	20240123	2550	10.39	20240411	5110	-44.91	20230530	2460	14.43	20231031	1.17	N	047400	500	210 억	83568	N	N	0	N	N
40	20240527	100514	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2830	-30	5	-1.05	414654285	147409	60.48	2860	2865	2795	3715	2005	2860	2812.95	0.20	59750	2933	2896	2868	2831	2803	2882	2817	210	855	500	1830	5	1	42000000	1189	-6.58	1.87	12	0.35	-430.00	1517.00	5430	20230526	-47.88	2460	20231031	15.04	3675	-22.99	20240123	2550	10.98	20240411	5110	-44.62	20230530	2460	15.04	20231031	1.17	N	047400	500	210 억	83568	N	N	0	N	N
41	20240527	090516	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2825	-35	5	-1.22	73675195	26093	10.70	2860	2865	2800	3715	2005	2860	2823.56	0.20	2945	2933	2896	2868	2831	2803	2882	2817	210	855	500	1830	5	1	42000000	1187	-6.57	1.86	12	0.06	-430.00	1517.00	5430	20230526	-47.97	2460	20231031	14.84	3675	-23.13	20240123	2550	10.78	20240411	5110	-44.72	20230530	2460	14.84	20231031	1.17	N	047400	500	210 억	83568	N	N	0	N	N
42	20240524	160452	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2860	-65	5	-2.22	679754050	237002	35.39	2880	2905	2840	3800	2050	2925	2868.16	0.19	4181	3081	3002	2866	2787	2651	3042	2827	210	875	500	1870	5	1	42000000	1201	-6.65	1.89	12	0.56	-430.00	1517.00	5430	20230526	-47.33	2460	20231031	16.26	3675	-22.18	20240123	2550	12.16	20240411	5430	-47.33	20230526	2460	16.26	20231031	1.26	N	047400	500	210 억	79143	N	N	0	N	N
43	20240524	150451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2870	-55	5	-1.88	627596340	218800	32.67	2880	2905	2840	3800	2050	2925	2868.36	0.19	4387	3081	3002	2866	2787	2651	3042	2827	210	875	500	1870	5	1	42000000	1205	-6.67	1.89	12	0.52	-430.00	1517.00	5430	20230526	-47.15	2460	20231031	16.67	3675	-21.90	20240123	2550	12.55	20240411	5430	-47.15	20230526	2460	16.67	20231031	1.26	N	047400	500	210 억	79143	N	N	0	N	N
44	20240524	140453	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2885	-40	5	-1.37	503811125	175784	26.25	2880	2905	2840	3800	2050	2925	2866.08	0.19	393	3081	3002	2866	2787	2651	3042	2827	210	875	500	1870	5	1	42000000	1212	-6.71	1.90	12	0.42	-430.00	1517.00	5430	20230526	-46.87	2460	20231031	17.28	3675	-21.50	20240123	2550	13.14	20240411	5430	-46.87	20230526	2460	17.28	20231031	1.26	N	047400	500	210 억	79143	N	N	0	N	N
45	20240524	130452	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2855	-70	5	-2.39	381963445	133515	19.94	2880	2880	2840	3800	2050	2925	2860.83	0.19	-776	3081	3002	2866	2787	2651	3042	2827	210	875	500	1870	5	1	42000000	1199	-6.64	1.88	12	0.32	-430.00	1517.00	5430	20230526	-47.42	2460	20231031	16.06	3675	-22.31	20240123	2550	11.96	20240411	5430	-47.42	20230526	2460	16.06	20231031	1.26	N	047400	500	210 억	79143	N	N	0	N	N
46	20240524	120451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2865	-60	5	-2.05	339454230	118656	17.72	2880	2880	2840	3800	2050	2925	2860.83	0.19	517	3081	3002	2866	2787	2651	3042	2827	210	875	500	1870	5	1	42000000	1203	-6.66	1.89	12	0.28	-430.00	1517.00	5430	20230526	-47.24	2460	20231031	16.46	3675	-22.04	20240123	2550	12.35	20240411	5430	-47.24	20230526	2460	16.46	20231031	1.26	N	047400	500	210 억	79143	N	N	0	N	N
47	20240524	110451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2865	-60	5	-2.05	308524315	107856	16.11	2880	2880	2840	3800	2050	2925	2860.52	0.19	2008	3081	3002	2866	2787	2651	3042	2827	210	875	500	1870	5	1	42000000	1203	-6.66	1.89	12	0.26	-430.00	1517.00	5430	20230526	-47.24	2460	20231031	16.46	3675	-22.04	20240123	2550	12.35	20240411	5430	-47.24	20230526	2460	16.46	20231031	1.26	N	047400	500	210 억	79143	N	N	0	N	N
48	20240524	100454	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2870	-55	5	-1.88	220358085	77123	11.52	2880	2880	2840	3800	2050	2925	2857.23	0.19	4012	3081	3002	2866	2787	2651	3042	2827	210	875	500	1870	5	1	42000000	1205	-6.67	1.89	12	0.18	-430.00	1517.00	5430	20230526	-47.15	2460	20231031	16.67	3675	-21.90	20240123	2550	12.55	20240411	5430	-47.15	20230526	2460	16.67	20231031	1.26	N	047400	500	210 억	79143	N	N	0	N	N
49	20240524	090453	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2850	-75	5	-2.56	81719075	28570	4.27	2880	2880	2845	3800	2050	2925	2860.31	0.19	3534	3081	3002	2866	2787	2651	3042	2827	210	875	500	1870	5	1	42000000	1197	-6.63	1.88	12	0.07	-430.00	1517.00	5430	20230526	-47.51	2460	20231031	15.85	3675	-22.45	20240123	2550	11.76	20240411	5430	-47.51	20230526	2460	15.85	20231031	1.26	N	047400	500	210 억	79143	N	N	0	N	N
50	20240523	160448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2925	105	2	3.72	1827966180	636696	235.47	2815	2945	2730	3665	1975	2820	2870.90	0.11	34466	2903	2861	2838	2796	2773	2850	2785	210	845	500	1800	5	1	42000000	1229	-6.80	1.93	12	1.52	-430.00	1517.00	5430	20230526	-46.13	2460	20231031	18.90	3675	-20.41	20240123	2550	14.71	20240411	5430	-46.13	20230526	2460	18.90	20231031	1.26	N	047400	500	210 억	46214	N	N	0	N	N
51	20240523	150452	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2920	100	2	3.55	1736731635	605434	223.90	2815	2945	2730	3665	1975	2820	2868.58	0.11	33499	2903	2861	2838	2796	2773	2850	2785	210	845	500	1800	5	1	42000000	1226	-6.79	1.92	12	1.44	-430.00	1517.00	5430	20230526	-46.22	2460	20231031	18.70	3675	-20.54	20240123	2550	14.51	20240411	5430	-46.22	20230526	2460	18.70	20231031	1.26	N	047400	500	210 억	46214	N	N	0	N	N
52	20240523	140453	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2900	80	2	2.84	1165586265	409337	151.38	2815	2910	2730	3665	1975	2820	2847.50	0.11	50701	2903	2861	2838	2796	2773	2850	2785	210	845	500	1800	5	1	42000000	1218	-6.74	1.91	12	0.97	-430.00	1517.00	5430	20230526	-46.59	2460	20231031	17.89	3675	-21.09	20240123	2550	13.73	20240411	5430	-46.59	20230526	2460	17.89	20231031	1.26	N	047400	500	210 억	46214	N	N	0	N	N
53	20240523	130452	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2855	35	2	1.24	891564115	314404	116.27	2815	2890	2730	3665	1975	2820	2835.73	0.11	36446	2903	2861	2838	2796	2773	2850	2785	210	845	500	1800	5	1	42000000	1199	-6.64	1.88	12	0.75	-430.00	1517.00	5430	20230526	-47.42	2460	20231031	16.06	3675	-22.31	20240123	2550	11.96	20240411	5430	-47.42	20230526	2460	16.06	20231031	1.26	N	047400	500	210 억	46214	N	N	0	N	N
54	20240523	120449	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2870	50	2	1.77	766725665	270822	100.16	2815	2890	2730	3665	1975	2820	2831.11	0.11	21290	2903	2861	2838	2796	2773	2850	2785	210	845	500	1800	5	1	42000000	1205	-6.67	1.89	12	0.64	-430.00	1517.00	5430	20230526	-47.15	2460	20231031	16.67	3675	-21.90	20240123	2550	12.55	20240411	5430	-47.15	20230526	2460	16.67	20231031	1.26	N	047400	500	210 억	46214	N	N	0	N	N
55	20240523	110448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2860	40	2	1.42	699033340	247209	91.42	2815	2890	2730	3665	1975	2820	2827.70	0.11	20906	2903	2861	2838	2796	2773	2850	2785	210	845	500	1800	5	1	42000000	1201	-6.65	1.89	12	0.59	-430.00	1517.00	5430	20230526	-47.33	2460	20231031	16.26	3675	-22.18	20240123	2550	12.16	20240411	5430	-47.33	20230526	2460	16.26	20231031	1.26	N	047400	500	210 억	46214	N	N	0	N	N
56	20240523	100449	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2840	20	2	0.71	424726175	151622	56.07	2815	2850	2730	3665	1975	2820	2801.21	0.11	15725	2903	2861	2838	2796	2773	2850	2785	210	845	500	1800	5	1	42000000	1193	-6.60	1.87	12	0.36	-430.00	1517.00	5430	20230526	-47.70	2460	20231031	15.45	3675	-22.72	20240123	2550	11.37	20240411	5430	-47.70	20230526	2460	15.45	20231031	1.26	N	047400	500	210 억	46214	N	N	0	N	N
57	20240523	090452	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2830	10	2	0.35	29142815	10316	3.82	2815	2850	2815	3665	1975	2820	2825.04	0.11	-401	2903	2861	2838	2796	2773	2850	2785	210	845	500	1800	5	1	42000000	1189	-6.58	1.87	12	0.02	-430.00	1517.00	5430	20230526	-47.88	2460	20231031	15.04	3675	-22.99	20240123	2550	10.98	20240411	5430	-47.88	20230526	2460	15.04	20231031	1.26	N	047400	500	210 억	46214	N	N	0	N	N
58	20240522	160445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2820	-45	5	-1.57	747762765	264202	57.13	2850	2880	2815	3720	2010	2865	2830.27	0.08	10158	3021	2942	2896	2817	2771	2920	2795	210	855	500	1830	5	1	42000000	1184	-6.56	1.86	12	0.63	-430.00	1517.00	5430	20230526	-48.07	2460	20231031	14.63	3675	-23.27	20240123	2550	10.59	20240411	5430	-48.07	20230526	2460	14.63	20231031	1.20	N	047400	500	210 억	32895	N	N	11	N	N
59	20240522	150448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2820	-45	5	-1.57	689347895	243480	52.65	2850	2880	2815	3720	2010	2865	2831.23	0.08	10704	3021	2942	2896	2817	2771	2920	2795	210	855	500	1830	5	1	42000000	1184	-6.56	1.86	12	0.58	-430.00	1517.00	5430	20230526	-48.07	2460	20231031	14.63	3675	-23.27	20240123	2550	10.59	20240411	5430	-48.07	20230526	2460	14.63	20231031	1.20	N	047400	500	210 억	32895	N	N	11	N	N
60	20240522	140449	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2835	-30	5	-1.05	580682595	205056	44.34	2850	2880	2815	3720	2010	2865	2831.82	0.08	19340	3021	2942	2896	2817	2771	2920	2795	210	855	500	1830	5	1	42000000	1191	-6.59	1.87	12	0.49	-430.00	1517.00	5430	20230526	-47.79	2460	20231031	15.24	3675	-22.86	20240123	2550	11.18	20240411	5430	-47.79	20230526	2460	15.24	20231031	1.20	N	047400	500	210 억	32895	N	N	11	N	N
61	20240522	130446	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2840	-25	5	-0.87	526604525	186011	40.22	2850	2880	2815	3720	2010	2865	2831.04	0.08	22250	3021	2942	2896	2817	2771	2920	2795	210	855	500	1830	5	1	42000000	1193	-6.60	1.87	12	0.44	-430.00	1517.00	5430	20230526	-47.70	2460	20231031	15.45	3675	-22.72	20240123	2550	11.37	20240411	5430	-47.70	20230526	2460	15.45	20231031	1.20	N	047400	500	210 억	32895	N	N	11	N	N
62	20240522	120447	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2830	-35	5	-1.22	495820055	175142	37.87	2850	2880	2815	3720	2010	2865	2830.96	0.08	23381	3021	2942	2896	2817	2771	2920	2795	210	855	500	1830	5	1	42000000	1189	-6.58	1.87	12	0.42	-430.00	1517.00	5430	20230526	-47.88	2460	20231031	15.04	3675	-22.99	20240123	2550	10.98	20240411	5430	-47.88	20230526	2460	15.04	20231031	1.20	N	047400	500	210 억	32895	N	N	11	N	N
63	20240522	110450	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2835	-30	5	-1.05	412326200	145670	31.50	2850	2880	2815	3720	2010	2865	2830.55	0.08	23982	3021	2942	2896	2817	2771	2920	2795	210	855	500	1830	5	1	42000000	1191	-6.59	1.87	12	0.35	-430.00	1517.00	5430	20230526	-47.79	2460	20231031	15.24	3675	-22.86	20240123	2550	11.18	20240411	5430	-47.79	20230526	2460	15.24	20231031	1.20	N	047400	500	210 억	32895	N	N	11	N	N
64	20240522	100448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2825	-40	5	-1.40	261263555	92243	19.95	2850	2880	2815	3720	2010	2865	2832.34	0.08	9663	3021	2942	2896	2817	2771	2920	2795	210	855	500	1830	5	1	42000000	1187	-6.57	1.86	12	0.22	-430.00	1517.00	5430	20230526	-47.97	2460	20231031	14.84	3675	-23.13	20240123	2550	10.78	20240411	5430	-47.97	20230526	2460	14.84	20231031	1.20	N	047400	500	210 억	32895	N	N	11	N	N
65	20240522	090448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2840	-25	5	-0.87	39581385	13928	3.01	2850	2880	2820	3720	2010	2865	2841.86	0.08	3531	3021	2942	2896	2817	2771	2920	2795	210	855	500	1830	5	1	42000000	1193	-6.60	1.87	12	0.03	-430.00	1517.00	5430	20230526	-47.70	2460	20231031	15.45	3675	-22.72	20240123	2550	11.37	20240411	5430	-47.70	20230526	2460	15.45	20231031	1.20	N	047400	500	210 억	32895	N	N	11	N	N
66	20240521	160443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2865	-30	5	-1.04	1311568470	453675	82.23	2925	2975	2850	3760	2030	2895	2891.05	0.21	-56187	2971	2932	2876	2837	2781	2905	2810	210	865	500	1850	5	1	42000000	1203	-6.66	1.89	12	1.08	-430.00	1517.00	5630	20230512	-49.11	2460	20231031	16.46	3675	-22.04	20240123	2550	12.35	20240411	5430	-47.24	20230526	2460	16.46	20231031	1.20	N	047400	500	210 억	86125	N	N	11	N	N
67	20240521	150448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2865	-30	5	-1.04	1249967040	432202	78.34	2925	2975	2850	3760	2030	2895	2892.09	0.21	-52135	2971	2932	2876	2837	2781	2905	2810	210	865	500	1850	5	1	42000000	1203	-6.66	1.89	12	1.03	-430.00	1517.00	5630	20230512	-49.11	2460	20231031	16.46	3675	-22.04	20240123	2550	12.35	20240411	5430	-47.24	20230526	2460	16.46	20231031	1.20	N	047400	500	210 억	86125	N	N	18	N	N
68	20240521	140447	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2865	-30	5	-1.04	1136351155	392434	71.13	2925	2975	2860	3760	2030	2895	2895.65	0.21	-47740	2971	2932	2876	2837	2781	2905	2810	210	865	500	1850	5	1	42000000	1203	-6.66	1.89	12	0.93	-430.00	1517.00	5630	20230512	-49.11	2460	20231031	16.46	3675	-22.04	20240123	2550	12.35	20240411	5430	-47.24	20230526	2460	16.46	20231031	1.20	N	047400	500	210 억	86125	N	N	18	N	N
69	20240521	130447	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2870	-25	5	-0.86	1050409460	362463	65.70	2925	2975	2860	3760	2030	2895	2897.98	0.21	-45913	2971	2932	2876	2837	2781	2905	2810	210	865	500	1850	5	1	42000000	1205	-6.67	1.89	12	0.86	-430.00	1517.00	5630	20230512	-49.02	2460	20231031	16.67	3675	-21.90	20240123	2550	12.55	20240411	5430	-47.15	20230526	2460	16.67	20231031	1.20	N	047400	500	210 억	86125	N	N	18	N	N
70	20240521	120447	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2875	-20	5	-0.69	982246440	338761	61.40	2925	2975	2860	3760	2030	2895	2899.53	0.21	-44497	2971	2932	2876	2837	2781	2905	2810	210	865	500	1850	5	1	42000000	1208	-6.69	1.90	12	0.81	-430.00	1517.00	5630	20230512	-48.93	2460	20231031	16.87	3675	-21.77	20240123	2550	12.75	20240411	5430	-47.05	20230526	2460	16.87	20231031	1.20	N	047400	500	210 억	86125	N	N	18	N	N
71	20240521	110449	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2880	-15	5	-0.52	885979670	305287	55.33	2925	2975	2860	3760	2030	2895	2902.12	0.21	-38296	2971	2932	2876	2837	2781	2905	2810	210	865	500	1850	5	1	42000000	1210	-6.70	1.90	12	0.73	-430.00	1517.00	5630	20230512	-48.85	2460	20231031	17.07	3675	-21.63	20240123	2550	12.94	20240411	5430	-46.96	20230526	2460	17.07	20231031	1.20	N	047400	500	210 억	86125	N	N	18	N	N
72	20240521	100447	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2885	-10	5	-0.35	773997905	266313	48.27	2925	2975	2870	3760	2030	2895	2906.35	0.21	-28181	2971	2932	2876	2837	2781	2905	2810	210	865	500	1850	5	1	42000000	1212	-6.71	1.90	12	0.63	-430.00	1517.00	5630	20230512	-48.76	2460	20231031	17.28	3675	-21.50	20240123	2550	13.14	20240411	5430	-46.87	20230526	2460	17.28	20231031	1.20	N	047400	500	210 억	86125	N	N	18	N	N
73	20240521	090445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2910	15	2	0.52	361786875	123680	22.42	2925	2975	2900	3760	2030	2895	2925.18	0.21	-27815	2971	2932	2876	2837	2781	2905	2810	210	865	500	1850	5	1	42000000	1222	-6.77	1.92	12	0.29	-430.00	1517.00	5630	20230512	-48.31	2460	20231031	18.29	3675	-20.82	20240123	2550	14.12	20240411	5430	-46.41	20230526	2460	18.29	20231031	1.20	N	047400	500	210 억	86125	N	N	18	N	N
74	20240517	160448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2905	-30	5	-1.02	5219850625	1763339	224.07	2910	3085	2840	3815	2055	2935	2960.21	0.04	29700	3011	2972	2936	2897	2861	2955	2880	210	880	500	1870	5	1	42000000	1220	-6.76	1.91	12	4.20	-430.00	1517.00	5840	20230510	-50.26	2460	20231031	18.09	3675	-20.95	20240123	2550	13.92	20240411	5430	-46.50	20230526	2460	18.09	20231031	1.03	N	047400	500	210 억	18073	N	N	26	N	N
75	20240517	150450	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2895	-40	5	-1.36	5128972130	1731907	220.07	2910	3085	2840	3815	2055	2935	2961.46	0.04	27849	3011	2972	2936	2897	2861	2955	2880	210	880	500	1870	5	1	42000000	1216	-6.73	1.91	12	4.12	-430.00	1517.00	5840	20230510	-50.43	2460	20231031	17.68	3675	-21.22	20240123	2550	13.53	20240411	5430	-46.69	20230526	2460	17.68	20231031	1.03	N	047400	500	210 억	18073	N	N	26	N	N
76	20240517	140444	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2875	-60	5	-2.04	5026577585	1696474	215.57	2910	3085	2840	3815	2055	2935	2962.96	0.04	37732	3011	2972	2936	2897	2861	2955	2880	210	880	500	1870	5	1	42000000	1208	-6.69	1.90	12	4.04	-430.00	1517.00	5840	20230510	-50.77	2460	20231031	16.87	3675	-21.77	20240123	2550	12.75	20240411	5430	-47.05	20230526	2460	16.87	20231031	1.03	N	047400	500	210 억	18073	N	N	26	N	N
77	20240517	130441	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2885	-50	5	-1.70	4656082385	1567401	199.17	2910	3085	2840	3815	2055	2935	2970.58	0.04	-3963	3011	2972	2936	2897	2861	2955	2880	210	880	500	1870	5	1	42000000	1212	-6.71	1.90	12	3.73	-430.00	1517.00	5840	20230510	-50.60	2460	20231031	17.28	3675	-21.50	20240123	2550	13.14	20240411	5430	-46.87	20230526	2460	17.28	20231031	1.03	N	047400	500	210 억	18073	N	N	26	N	N
78	20240517	120441	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2915	-20	5	-0.68	4431264185	1489714	189.30	2910	3085	2840	3815	2055	2935	2974.57	0.04	-7705	3011	2972	2936	2897	2861	2955	2880	210	880	500	1870	5	1	42000000	1224	-6.78	1.92	12	3.55	-430.00	1517.00	5840	20230510	-50.09	2460	20231031	18.50	3675	-20.68	20240123	2550	14.31	20240411	5430	-46.32	20230526	2460	18.50	20231031	1.03	N	047400	500	210 억	18073	N	N	26	N	N
79	20240517	110442	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2850	-85	5	-2.90	611583410	213114	27.08	2910	2935	2840	3815	2055	2935	2869.75	0.04	29817	3011	2972	2936	2897	2861	2955	2880	210	880	500	1870	5	1	42000000	1197	-6.63	1.88	12	0.51	-430.00	1517.00	5840	20230510	-51.20	2460	20231031	15.85	3675	-22.45	20240123	2550	11.76	20240411	5430	-47.51	20230526	2460	15.85	20231031	1.03	N	047400	500	210 억	18073	N	N	26	N	N
80	20240517	100439	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2850	-85	5	-2.90	412115005	143201	18.20	2910	2935	2850	3815	2055	2935	2877.88	0.04	9219	3011	2972	2936	2897	2861	2955	2880	210	880	500	1870	5	1	42000000	1197	-6.63	1.88	12	0.34	-430.00	1517.00	5840	20230510	-51.20	2460	20231031	15.85	3675	-22.45	20240123	2550	11.76	20240411	5430	-47.51	20230526	2460	15.85	20231031	1.03	N	047400	500	210 억	18073	N	N	26	N	N
81	20240517	090442	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2890	-45	5	-1.53	83387290	28688	3.65	2910	2935	2890	3815	2055	2935	2906.69	0.04	-9581	3011	2972	2936	2897	2861	2955	2880	210	880	500	1870	5	1	42000000	1214	-6.72	1.91	12	0.07	-430.00	1517.00	5840	20230510	-50.51	2460	20231031	17.48	3675	-21.36	20240123	2550	13.33	20240411	5430	-46.78	20230526	2460	17.48	20231031	1.03	N	047400	500	210 억	18073	N	N	26	N	N
82	20240516	160439	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2935	-40	5	-1.34	2270384715	771917	60.92	2975	2975	2900	3865	2085	2975	2940.33	0.13	-45977	3045	3010	2950	2915	2855	3027	2932	210	890	500	1900	5	1	42000000	1233	-6.83	1.93	12	1.84	-430.00	1517.00	6170	20230509	-52.43	2460	20231031	19.31	3675	-20.14	20240123	2550	15.10	20240411	5430	-45.95	20230526	2460	19.31	20231031	0.89	N	047400	500	210 억	55732	N	N	26	N	N
83	20240516	150438	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2940	-35	5	-1.18	2142376130	728282	57.48	2975	2975	2900	3865	2085	2975	2940.74	0.13	-45852	3045	3010	2950	2915	2855	3027	2932	210	890	500	1900	5	1	42000000	1235	-6.84	1.94	12	1.73	-430.00	1517.00	6170	20230509	-52.35	2460	20231031	19.51	3675	-20.00	20240123	2550	15.29	20240411	5430	-45.86	20230526	2460	19.51	20231031	0.89	N	047400	500	210 억	55732	N	N	19	N	N
84	20240516	140442	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2940	-35	5	-1.18	2031734295	690634	54.51	2975	2975	2900	3865	2085	2975	2940.84	0.13	-45118	3045	3010	2950	2915	2855	3027	2932	210	890	500	1900	5	1	42000000	1235	-6.84	1.94	12	1.64	-430.00	1517.00	6170	20230509	-52.35	2460	20231031	19.51	3675	-20.00	20240123	2550	15.29	20240411	5430	-45.86	20230526	2460	19.51	20231031	0.89	N	047400	500	210 억	55732	N	N	19	N	N
85	20240516	130441	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2935	-40	5	-1.34	1846939045	627623	49.53	2975	2975	2900	3865	2085	2975	2941.68	0.13	-40298	3045	3010	2950	2915	2855	3027	2932	210	890	500	1900	5	1	42000000	1233	-6.83	1.93	12	1.49	-430.00	1517.00	6170	20230509	-52.43	2460	20231031	19.31	3675	-20.14	20240123	2550	15.10	20240411	5430	-45.95	20230526	2460	19.31	20231031	0.89	N	047400	500	210 억	55732	N	N	19	N	N
86	20240516	120438	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2940	-35	5	-1.18	1733097415	588835	46.47	2975	2975	2900	3865	2085	2975	2942.14	0.13	-38646	3045	3010	2950	2915	2855	3027	2932	210	890	500	1900	5	1	42000000	1235	-6.84	1.94	12	1.40	-430.00	1517.00	6170	20230509	-52.35	2460	20231031	19.51	3675	-20.00	20240123	2550	15.29	20240411	5430	-45.86	20230526	2460	19.51	20231031	0.89	N	047400	500	210 억	55732	N	N	19	N	N
87	20240516	110437	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2950	-25	5	-0.84	1611638540	547586	43.22	2975	2975	2900	3865	2085	2975	2941.96	0.13	-37748	3045	3010	2950	2915	2855	3027	2932	210	890	500	1900	5	1	42000000	1239	-6.86	1.94	12	1.30	-430.00	1517.00	6170	20230509	-52.19	2460	20231031	19.92	3675	-19.73	20240123	2550	15.69	20240411	5430	-45.67	20230526	2460	19.92	20231031	0.89	N	047400	500	210 억	55732	N	N	19	N	N
88	20240516	100438	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2940	-35	5	-1.18	1404857965	477446	37.68	2975	2975	2900	3865	2085	2975	2941.01	0.13	-37179	3045	3010	2950	2915	2855	3027	2932	210	890	500	1900	5	1	42000000	1235	-6.84	1.94	12	1.14	-430.00	1517.00	6170	20230509	-52.35	2460	20231031	19.51	3675	-20.00	20240123	2550	15.29	20240411	5430	-45.86	20230526	2460	19.51	20231031	0.89	N	047400	500	210 억	55732	N	N	19	N	N
89	20240516	090439	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2955	-20	5	-0.67	534136230	180405	14.24	2975	2975	2905	3865	2085	2975	2958.97	0.13	-25739	3045	3010	2950	2915	2855	3027	2932	210	890	500	1900	5	1	42000000	1241	-6.87	1.95	12	0.43	-430.00	1517.00	6170	20230509	-52.11	2460	20231031	20.12	3675	-19.59	20240123	2550	15.88	20240411	5430	-45.58	20230526	2460	20.12	20231031	0.89	N	047400	500	210 억	55732	N	N	19	N	N
90	20240514	160443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2975	80	2	2.76	3616192720	1231942	57.11	2925	2985	2890	3760	2030	2895	2935.16	0.03	41020	3131	3012	2926	2807	2721	2970	2765	210	865	500	1850	5	1	42000000	1250	-6.92	1.96	12	2.93	-430.00	1517.00	6420	20230508	-53.66	2460	20231031	20.93	3675	-19.05	20240123	2550	16.67	20240411	5430	-45.21	20230526	2460	20.93	20231031	1.02	N	047400	500	210 억	13721	N	N	19	N	N
91	20240514	150445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2965	70	2	2.42	2941131670	1004899	46.59	2925	2975	2890	3760	2030	2895	2926.89	0.03	88244	3131	3012	2926	2807	2721	2970	2765	210	865	500	1850	5	1	42000000	1245	-6.90	1.95	12	2.39	-430.00	1517.00	6420	20230508	-53.82	2460	20231031	20.53	3675	-19.32	20240123	2550	16.27	20240411	5430	-45.40	20230526	2460	20.53	20231031	1.02	N	047400	500	210 억	13721	N	N	7	N	N
92	20240514	140444	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2920	25	2	0.86	2129233575	729061	33.80	2925	2975	2890	3760	2030	2895	2920.62	0.03	12071	3131	3012	2926	2807	2721	2970	2765	210	865	500	1850	5	1	42000000	1226	-6.79	1.92	12	1.74	-430.00	1517.00	6420	20230508	-54.52	2460	20231031	18.70	3675	-20.54	20240123	2550	14.51	20240411	5430	-46.22	20230526	2460	18.70	20231031	1.02	N	047400	500	210 억	13721	N	N	7	N	N
93	20240514	130444	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2895	0	3	0.00	1933828925	661983	30.69	2925	2975	2890	3760	2030	2895	2921.38	0.03	11700	3131	3012	2926	2807	2721	2970	2765	210	865	500	1850	5	1	42000000	1216	-6.73	1.91	12	1.58	-430.00	1517.00	6420	20230508	-54.91	2460	20231031	17.68	3675	-21.22	20240123	2550	13.53	20240411	5430	-46.69	20230526	2460	17.68	20231031	1.02	N	047400	500	210 억	13721	N	N	7	N	N
94	20240514	120443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2895	0	3	0.00	1806588680	618039	28.65	2925	2975	2890	3760	2030	2895	2923.23	0.03	7432	3131	3012	2926	2807	2721	2970	2765	210	865	500	1850	5	1	42000000	1216	-6.73	1.91	12	1.47	-430.00	1517.00	6420	20230508	-54.91	2460	20231031	17.68	3675	-21.22	20240123	2550	13.53	20240411	5430	-46.69	20230526	2460	17.68	20231031	1.02	N	047400	500	210 억	13721	N	N	7	N	N
95	20240514	110443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2905	10	2	0.35	1629224620	556807	25.81	2925	2975	2890	3760	2030	2895	2926.18	0.03	8160	3131	3012	2926	2807	2721	2970	2765	210	865	500	1850	5	1	42000000	1220	-6.76	1.91	12	1.33	-430.00	1517.00	6420	20230508	-54.75	2460	20231031	18.09	3675	-20.95	20240123	2550	13.92	20240411	5430	-46.50	20230526	2460	18.09	20231031	1.02	N	047400	500	210 억	13721	N	N	7	N	N
96	20240514	100442	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2915	20	2	0.69	1353109870	461806	21.41	2925	2975	2890	3760	2030	2895	2930.26	0.03	1131	3131	3012	2926	2807	2721	2970	2765	210	865	500	1850	5	1	42000000	1224	-6.78	1.92	12	1.10	-430.00	1517.00	6420	20230508	-54.60	2460	20231031	18.50	3675	-20.68	20240123	2550	14.31	20240411	5430	-46.32	20230526	2460	18.50	20231031	1.02	N	047400	500	210 억	13721	N	N	7	N	N
97	20240514	090442	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2900	5	2	0.17	151387215	52082	2.41	2925	2925	2890	3760	2030	2895	2907.40	0.03	-6562	3131	3012	2926	2807	2721	2970	2765	210	865	500	1850	5	1	42000000	1218	-6.74	1.91	12	0.12	-430.00	1517.00	6420	20230508	-54.83	2460	20231031	17.89	3675	-21.09	20240123	2550	13.73	20240411	5430	-46.59	20230526	2460	17.89	20231031	1.02	N	047400	500	210 억	13721	N	N	7	N	N
98	20240513	160443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2895	55	2	1.94	6246262935	2131478	232.86	2930	3045	2840	3690	1990	2840	2930.51	0.44	-161571	2960	2900	2785	2725	2610	2930	2755	210	850	500	1810	5	1	42000000	1216	-6.73	1.91	12	5.07	-430.00	1517.00	7890	20230504	-63.31	2460	20231031	17.68	3675	-21.22	20240123	2550	13.53	20240411	5430	-46.69	20230526	2460	17.68	20231031	0.97	N	047400	500	210 억	182865	N	N	7	N	N
99	20240513	150444	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2890	50	2	1.76	5981154250	2039723	222.83	2930	3045	2840	3690	1990	2840	2932.34	0.44	-171565	2960	2900	2785	2725	2610	2930	2755	210	850	500	1810	5	1	42000000	1214	-6.72	1.91	12	4.86	-430.00	1517.00	7890	20230504	-63.37	2460	20231031	17.48	3675	-21.36	20240123	2550	13.33	20240411	5430	-46.78	20230526	2460	17.48	20231031	0.97	N	047400	500	210 억	182865	N	N	0	N	N
100	20240513	140443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2845	5	2	0.18	5760757255	1962827	214.43	2930	3045	2845	3690	1990	2840	2934.93	0.44	-177180	2960	2900	2785	2725	2610	2930	2755	210	850	500	1810	5	1	42000000	1195	-6.62	1.88	12	4.67	-430.00	1517.00	7890	20230504	-63.94	2460	20231031	15.65	3675	-22.59	20240123	2550	11.57	20240411	5430	-47.61	20230526	2460	15.65	20231031	0.97	N	047400	500	210 억	182865	N	N	0	N	N
101	20240513	130442	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2875	35	2	1.23	5549841680	1888927	206.36	2930	3045	2855	3690	1990	2840	2938.09	0.44	-177180	2960	2900	2785	2725	2610	2930	2755	210	850	500	1810	5	1	42000000	1208	-6.69	1.90	12	4.50	-430.00	1517.00	7890	20230504	-63.56	2460	20231031	16.87	3675	-21.77	20240123	2550	12.75	20240411	5430	-47.05	20230526	2460	16.87	20231031	0.97	N	047400	500	210 억	182865	N	N	0	N	N
102	20240513	120443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2865	25	2	0.88	5393696510	1834457	200.41	2930	3045	2855	3690	1990	2840	2940.21	0.44	-181108	2960	2900	2785	2725	2610	2930	2755	210	850	500	1810	5	1	42000000	1203	-6.66	1.89	12	4.37	-430.00	1517.00	7890	20230504	-63.69	2460	20231031	16.46	3675	-22.04	20240123	2550	12.35	20240411	5430	-47.24	20230526	2460	16.46	20231031	0.97	N	047400	500	210 억	182865	N	N	0	N	N
103	20240513	110441	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2880	40	2	1.41	5215355395	1772324	193.62	2930	3045	2855	3690	1990	2840	2942.66	0.44	-180727	2960	2900	2785	2725	2610	2930	2755	210	850	500	1810	5	1	42000000	1210	-6.70	1.90	12	4.22	-430.00	1517.00	7890	20230504	-63.50	2460	20231031	17.07	3675	-21.63	20240123	2550	12.94	20240411	5430	-46.96	20230526	2460	17.07	20231031	0.97	N	047400	500	210 억	182865	N	N	0	N	N
104	20240513	100443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2890	50	2	1.76	4811473985	1632205	178.31	2930	3045	2855	3690	1990	2840	2947.84	0.44	-175199	2960	2900	2785	2725	2610	2930	2755	210	850	500	1810	5	1	42000000	1214	-6.72	1.91	12	3.89	-430.00	1517.00	7890	20230504	-63.37	2460	20231031	17.48	3675	-21.36	20240123	2550	13.33	20240411	5430	-46.78	20230526	2460	17.48	20231031	0.97	N	047400	500	210 억	182865	N	N	0	N	N
105	20240513	090443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2930	90	2	3.17	3304005175	1111684	121.45	2930	3045	2900	3690	1990	2840	2972.07	0.44	-162957	2960	2900	2785	2725	2610	2930	2755	210	850	500	1810	5	1	42000000	1231	-6.81	1.93	12	2.65	-430.00	1517.00	7890	20230504	-62.86	2460	20231031	19.11	3675	-20.27	20240123	2550	14.90	20240411	5430	-46.04	20230526	2460	19.11	20231031	0.97	N	047400	500	210 억	182865	N	N	0	N	N
106	20240510	160430	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2840	135	2	4.99	2516602190	901433	490.54	2725	2845	2670	3515	1895	2705	2791.70	0.20	102228	2781	2742	2716	2677	2651	2737	2672	210	810	500	1730	5	1	42000000	1193	-6.60	1.87	12	2.15	-430.00	1517.00	7890	20230504	-64.01	2460	20231031	15.45	3675	-22.72	20240123	2550	11.37	20240411	5840	-51.37	20230510	2460	15.45	20231031	0.97	N	047400	500	210 억	83878	N	N	1	N	N
107	20240510	150433	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2825	120	2	4.44	2303086985	826073	449.53	2725	2845	2670	3515	1895	2705	2787.99	0.20	100410	2781	2742	2716	2677	2651	2737	2672	210	810	500	1730	5	1	42000000	1187	-6.57	1.86	12	1.97	-430.00	1517.00	7890	20230504	-64.20	2460	20231031	14.84	3675	-23.13	20240123	2550	10.78	20240411	5840	-51.63	20230510	2460	14.84	20231031	0.97	N	047400	500	210 억	83878	N	N	1	N	N
108	20240510	140434	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2820	115	2	4.25	1845017025	664424	361.56	2725	2840	2670	3515	1895	2705	2776.87	0.20	87782	2781	2742	2716	2677	2651	2737	2672	210	810	500	1730	5	1	42000000	1184	-6.56	1.86	12	1.58	-430.00	1517.00	7890	20230504	-64.26	2460	20231031	14.63	3675	-23.27	20240123	2550	10.59	20240411	5840	-51.71	20230510	2460	14.63	20231031	0.97	N	047400	500	210 억	83878	N	N	1	N	N
109	20240510	130430	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2830	125	2	4.62	1510670545	546082	297.16	2725	2840	2670	3515	1895	2705	2766.38	0.20	67898	2781	2742	2716	2677	2651	2737	2672	210	810	500	1730	5	1	42000000	1189	-6.58	1.87	12	1.30	-430.00	1517.00	7890	20230504	-64.13	2460	20231031	15.04	3675	-22.99	20240123	2550	10.98	20240411	5840	-51.54	20230510	2460	15.04	20231031	0.97	N	047400	500	210 억	83878	N	N	1	N	N
110	20240510	120429	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2755	50	2	1.85	724555470	266025	144.76	2725	2770	2670	3515	1895	2705	2723.64	0.20	17821	2781	2742	2716	2677	2651	2737	2672	210	810	500	1730	5	1	42000000	1157	-6.41	1.82	12	0.63	-430.00	1517.00	7890	20230504	-65.08	2460	20231031	11.99	3675	-25.03	20240123	2550	8.04	20240411	5840	-52.83	20230510	2460	11.99	20231031	0.97	N	047400	500	210 억	83878	N	N	1	N	N
111	20240510	110431	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2675	-30	5	-1.11	247098720	91790	49.95	2725	2725	2670	3515	1895	2705	2692.00	0.20	-9765	2781	2742	2716	2677	2651	2737	2672	210	810	500	1730	5	1	42000000	1124	-6.22	1.76	12	0.22	-430.00	1517.00	7890	20230504	-66.10	2460	20231031	8.74	3675	-27.21	20240123	2550	4.90	20240411	5840	-54.20	20230510	2460	8.74	20231031	0.97	N	047400	500	210 억	83878	N	N	1	N	N
112	20240510	100432	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2705	0	3	0.00	69674325	25706	13.99	2725	2725	2700	3515	1895	2705	2710.43	0.20	-3507	2781	2742	2716	2677	2651	2737	2672	210	810	500	1730	5	1	42000000	1136	-6.29	1.78	12	0.06	-430.00	1517.00	7890	20230504	-65.72	2460	20231031	9.96	3675	-26.39	20240123	2550	6.08	20240411	5840	-53.68	20230510	2460	9.96	20231031	0.97	N	047400	500	210 억	83878	N	N	1	N	N
113	20240510	090432	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2710	5	2	0.18	10836305	3989	2.17	2725	2725	2710	3515	1895	2705	2716.55	0.20	-2168	2781	2742	2716	2677	2651	2737	2672	210	810	500	1730	5	1	42000000	1138	-6.30	1.79	12	0.01	-430.00	1517.00	7890	20230504	-65.65	2460	20231031	10.16	3675	-26.26	20240123	2550	6.27	20240411	5840	-53.60	20230510	2460	10.16	20231031	0.97	N	047400	500	210 억	83878	N	N	1	N	N
114	20240509	160438	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2705	0	3	0.00	494787435	182078	84.16	2705	2755	2690	3515	1895	2705	2717.52	0.26	-26011	2768	2736	2698	2666	2628	2717	2647	210	810	500	1730	5	1	42000000	1136	-6.29	1.78	12	0.43	-430.00	1517.00	7890	20230504	-65.72	2460	20231031	9.96	3675	-26.39	20240123	2550	6.08	20240411	6170	-56.16	20230509	2460	9.96	20231031	1.09	N	047400	500	210 억	110286	N	N	1	N	N
115	20240509	150441	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2690	-15	5	-0.55	474521730	174570	80.69	2705	2755	2690	3515	1895	2705	2718.31	0.26	-23846	2768	2736	2698	2666	2628	2717	2647	210	810	500	1730	5	1	42000000	1130	-6.26	1.77	12	0.42	-430.00	1517.00	7890	20230504	-65.91	2460	20231031	9.35	3675	-26.80	20240123	2550	5.49	20240411	6170	-56.40	20230509	2460	9.35	20231031	1.09	N	047400	500	210 억	110286	N	N	0	N	N
116	20240509	140432	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2705	0	3	0.00	384284790	141134	65.23	2705	2755	2705	3515	1895	2705	2722.97	0.26	-4960	2768	2736	2698	2666	2628	2717	2647	210	810	500	1730	5	1	42000000	1136	-6.29	1.78	12	0.34	-430.00	1517.00	7890	20230504	-65.72	2460	20231031	9.96	3675	-26.39	20240123	2550	6.08	20240411	6170	-56.16	20230509	2460	9.96	20231031	1.09	N	047400	500	210 억	110286	N	N	0	N	N
117	20240509	130433	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2710	5	2	0.18	336355480	123438	57.05	2705	2755	2705	3515	1895	2705	2725.06	0.26	3892	2768	2736	2698	2666	2628	2717	2647	210	810	500	1730	5	1	42000000	1138	-6.30	1.79	12	0.29	-430.00	1517.00	7890	20230504	-65.65	2460	20231031	10.16	3675	-26.26	20240123	2550	6.27	20240411	6170	-56.08	20230509	2460	10.16	20231031	1.09	N	047400	500	210 억	110286	N	N	0	N	N
118	20240509	120432	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2710	5	2	0.18	306544300	112457	51.98	2705	2755	2705	3515	1895	2705	2726.07	0.26	9985	2768	2736	2698	2666	2628	2717	2647	210	810	500	1730	5	1	42000000	1138	-6.30	1.79	12	0.27	-430.00	1517.00	7890	20230504	-65.65	2460	20231031	10.16	3675	-26.26	20240123	2550	6.27	20240411	6170	-56.08	20230509	2460	10.16	20231031	1.09	N	047400	500	210 억	110286	N	N	0	N	N
119	20240509	110424	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2720	15	2	0.55	276950595	101567	46.94	2705	2755	2705	3515	1895	2705	2727.00	0.26	13164	2768	2736	2698	2666	2628	2717	2647	210	810	500	1730	5	1	42000000	1142	-6.33	1.79	12	0.24	-430.00	1517.00	7890	20230504	-65.53	2460	20231031	10.57	3675	-25.99	20240123	2550	6.67	20240411	6170	-55.92	20230509	2460	10.57	20231031	1.09	N	047400	500	210 억	110286	N	N	0	N	N
120	20240509	100426	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2735	30	2	1.11	236601015	86750	40.10	2705	2755	2705	3515	1895	2705	2727.66	0.26	20246	2768	2736	2698	2666	2628	2717	2647	210	810	500	1730	5	1	42000000	1149	-6.36	1.80	12	0.21	-430.00	1517.00	7890	20230504	-65.34	2460	20231031	11.18	3675	-25.58	20240123	2550	7.25	20240411	6170	-55.67	20230509	2460	11.18	20231031	1.09	N	047400	500	210 억	110286	N	N	0	N	N
121	20240509	090424	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2735	30	2	1.11	72321615	26603	12.30	2705	2735	2705	3515	1895	2705	2719.10	0.26	12712	2768	2736	2698	2666	2628	2717	2647	210	810	500	1730	5	1	42000000	1149	-6.36	1.80	12	0.06	-430.00	1517.00	7890	20230504	-65.34	2460	20231031	11.18	3675	-25.58	20240123	2550	7.25	20240411	6170	-55.67	20230509	2460	11.18	20231031	1.09	N	047400	500	210 억	110286	N	N	0	N	N
122	20240508	160423	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2705	-10	5	-0.37	582283745	215866	40.55	2710	2730	2660	3525	1905	2715	2697.43	0.17	25350	2868	2791	2723	2646	2578	2757	2612	210	810	500	1730	5	1	42000000	1136	-6.29	1.78	12	0.51	-430.00	1517.00	7890	20230504	-65.72	2460	20231031	9.96	3675	-26.39	20240123	2550	6.08	20240411	6420	-57.87	20230508	2460	9.96	20231031	1.08	N	047400	500	210 억	71778	N	N	0	N	N
123	20240508	150427	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2705	-10	5	-0.37	518587390	192293	36.13	2710	2730	2660	3525	1905	2715	2696.86	0.17	21330	2868	2791	2723	2646	2578	2757	2612	210	810	500	1730	5	1	42000000	1136	-6.29	1.78	12	0.46	-430.00	1517.00	7890	20230504	-65.72	2460	20231031	9.96	3675	-26.39	20240123	2550	6.08	20240411	6420	-57.87	20230508	2460	9.96	20231031	1.08	N	047400	500	210 억	71778	N	N	0	N	N
124	20240508	140421	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2705	-10	5	-0.37	456388155	169336	31.81	2710	2730	2660	3525	1905	2715	2695.16	0.17	17662	2868	2791	2723	2646	2578	2757	2612	210	810	500	1730	5	1	42000000	1136	-6.29	1.78	12	0.40	-430.00	1517.00	7890	20230504	-65.72	2460	20231031	9.96	3675	-26.39	20240123	2550	6.08	20240411	6420	-57.87	20230508	2460	9.96	20231031	1.08	N	047400	500	210 억	71778	N	N	0	N	N
125	20240508	130421	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2700	-15	5	-0.55	340645130	126379	23.74	2710	2730	2660	3525	1905	2715	2695.43	0.17	8233	2868	2791	2723	2646	2578	2757	2612	210	810	500	1730	5	1	42000000	1134	-6.28	1.78	12	0.30	-430.00	1517.00	7890	20230504	-65.78	2460	20231031	9.76	3675	-26.53	20240123	2550	5.88	20240411	6420	-57.94	20230508	2460	9.76	20231031	1.08	N	047400	500	210 억	71778	N	N	0	N	N
126	20240508	120422	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2705	-10	5	-0.37	307614035	114159	21.45	2710	2730	2660	3525	1905	2715	2694.61	0.17	8233	2868	2791	2723	2646	2578	2757	2612	210	810	500	1730	5	1	42000000	1136	-6.29	1.78	12	0.27	-430.00	1517.00	7890	20230504	-65.72	2460	20231031	9.96	3675	-26.39	20240123	2550	6.08	20240411	6420	-57.87	20230508	2460	9.96	20231031	1.08	N	047400	500	210 억	71778	N	N	0	N	N
127	20240508	110457	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2700	-15	5	-0.55	266732020	99044	18.61	2710	2730	2660	3525	1905	2715	2693.07	0.17	7493	2868	2791	2723	2646	2578	2757	2612	210	810	500	1730	5	1	42000000	1134	-6.28	1.78	12	0.24	-430.00	1517.00	7890	20230504	-65.78	2460	20231031	9.76	3675	-26.53	20240123	2550	5.88	20240411	6420	-57.94	20230508	2460	9.76	20231031	1.08	N	047400	500	210 억	71778	N	N	0	N	N
128	20240508	100428	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2700	-15	5	-0.55	228948030	85052	15.98	2710	2730	2660	3525	1905	2715	2691.86	0.17	10281	2868	2791	2723	2646	2578	2757	2612	210	810	500	1730	5	1	42000000	1134	-6.28	1.78	12	0.20	-430.00	1517.00	7890	20230504	-65.78	2460	20231031	9.76	3675	-26.53	20240123	2550	5.88	20240411	6420	-57.94	20230508	2460	9.76	20231031	1.08	N	047400	500	210 억	71778	N	N	0	N	N
129	20240508	090425	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2690	-25	5	-0.92	82248630	30652	5.76	2710	2710	2660	3525	1905	2715	2683.30	0.17	1628	2868	2791	2723	2646	2578	2757	2612	210	810	500	1730	5	1	42000000	1130	-6.26	1.77	12	0.07	-430.00	1517.00	7890	20230504	-65.91	2460	20231031	9.35	3675	-26.80	20240123	2550	5.49	20240411	6420	-58.10	20230508	2460	9.35	20231031	1.08	N	047400	500	210 억	71778	N	N	0	N	N
130	20240503	160433	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2780	20	2	0.72	694508370	249874	104.04	2805	2815	2750	3585	1935	2760	2779.43	0.22	51511	2806	2782	2766	2742	2726	2775	2735	210	825	500	1760	5	1	42000000	1168	-6.47	1.83	12	0.59	-430.00	1517.00	7890	20230504	-64.77	2460	20231031	13.01	3675	-24.35	20240123	2550	9.02	20240411	7890	-64.77	20230504	2460	13.01	20231031	1.17	N	047400	500	210 억	93954	N	N	1	N	N
131	20240503	150434	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2780	20	2	0.72	663518485	238720	99.40	2805	2815	2750	3585	1935	2760	2779.48	0.22	53781	2806	2782	2766	2742	2726	2775	2735	210	825	500	1760	5	1	42000000	1168	-6.47	1.83	12	0.57	-430.00	1517.00	7890	20230504	-64.77	2460	20231031	13.01	3675	-24.35	20240123	2550	9.02	20240411	7890	-64.77	20230504	2460	13.01	20231031	1.17	N	047400	500	210 억	93954	N	N	52	N	N
132	20240503	140434	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2790	30	2	1.09	543559295	195722	81.49	2805	2815	2750	3585	1935	2760	2777.20	0.22	37754	2806	2782	2766	2742	2726	2775	2735	210	825	500	1760	5	1	42000000	1172	-6.49	1.84	12	0.47	-430.00	1517.00	7890	20230504	-64.64	2460	20231031	13.41	3675	-24.08	20240123	2550	9.41	20240411	7890	-64.64	20230504	2460	13.41	20231031	1.17	N	047400	500	210 억	93954	N	N	52	N	N
133	20240503	130434	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2775	15	2	0.54	406084370	146411	60.96	2805	2815	2750	3585	1935	2760	2773.59	0.22	19051	2806	2782	2766	2742	2726	2775	2735	210	825	500	1760	5	1	42000000	1166	-6.45	1.83	12	0.35	-430.00	1517.00	7890	20230504	-64.83	2460	20231031	12.80	3675	-24.49	20240123	2550	8.82	20240411	7890	-64.83	20230504	2460	12.80	20231031	1.17	N	047400	500	210 억	93954	N	N	52	N	N
134	20240503	120433	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2775	15	2	0.54	384128630	138506	57.67	2805	2815	2750	3585	1935	2760	2773.37	0.22	18740	2806	2782	2766	2742	2726	2775	2735	210	825	500	1760	5	1	42000000	1166	-6.45	1.83	12	0.33	-430.00	1517.00	7890	20230504	-64.83	2460	20231031	12.80	3675	-24.49	20240123	2550	8.82	20240411	7890	-64.83	20230504	2460	12.80	20231031	1.17	N	047400	500	210 억	93954	N	N	52	N	N
135	20240503	110431	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2760	0	3	0.00	311324265	112196	46.71	2805	2815	2755	3585	1935	2760	2774.82	0.22	18296	2806	2782	2766	2742	2726	2775	2735	210	825	500	1760	5	1	42000000	1159	-6.42	1.82	12	0.27	-430.00	1517.00	7890	20230504	-65.02	2460	20231031	12.20	3675	-24.90	20240123	2550	8.24	20240411	7890	-65.02	20230504	2460	12.20	20231031	1.17	N	047400	500	210 억	93954	N	N	52	N	N
136	20240503	100430	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2760	0	3	0.00	206733775	74282	30.93	2805	2815	2755	3585	1935	2760	2783.09	0.22	18899	2806	2782	2766	2742	2726	2775	2735	210	825	500	1760	5	1	42000000	1159	-6.42	1.82	12	0.18	-430.00	1517.00	7890	20230504	-65.02	2460	20231031	12.20	3675	-24.90	20240123	2550	8.24	20240411	7890	-65.02	20230504	2460	12.20	20231031	1.17	N	047400	500	210 억	93954	N	N	52	N	N
137	20240503	090429	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2800	40	2	1.45	47041465	16832	7.01	2805	2815	2780	3585	1935	2760	2794.76	0.22	5980	2806	2782	2766	2742	2726	2775	2735	210	825	500	1760	5	1	42000000	1176	-6.51	1.85	12	0.04	-430.00	1517.00	7890	20230504	-64.51	2460	20231031	13.82	3675	-23.81	20240123	2550	9.80	20240411	7890	-64.51	20230504	2460	13.82	20231031	1.17	N	047400	500	210 억	93954	N	N	52	N	N
138	20240502	160429	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2760	-30	5	-1.08	651100850	235874	92.46	2780	2790	2750	3625	1955	2790	2760.24	0.21	9975	2836	2812	2796	2772	2756	2810	2770	210	835	500	1780	5	1	42000000	1159	-6.42	1.82	12	0.56	-430.00	1517.00	7890	20230504	-65.02	2460	20231031	12.20	3675	-24.90	20240123	2550	8.24	20240411	7890	-65.02	20230504	2460	12.20	20231031	1.22	N	047400	500	210 억	88629	N	N	52	N	N
139	20240502	150430	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2760	-30	5	-1.08	611259115	221429	86.80	2780	2790	2750	3625	1955	2790	2760.38	0.21	5732	2836	2812	2796	2772	2756	2810	2770	210	835	500	1780	5	1	42000000	1159	-6.42	1.82	12	0.53	-430.00	1517.00	7890	20230504	-65.02	2460	20231031	12.20	3675	-24.90	20240123	2550	8.24	20240411	7890	-65.02	20230504	2460	12.20	20231031	1.22	N	047400	500	210 억	88629	N	N	0	N	N
140	20240502	140428	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2750	-40	5	-1.43	442460925	160186	62.79	2780	2790	2750	3625	1955	2790	2761.98	0.21	-15467	2836	2812	2796	2772	2756	2810	2770	210	835	500	1780	5	1	42000000	1155	-6.40	1.81	12	0.38	-430.00	1517.00	7890	20230504	-65.15	2460	20231031	11.79	3675	-25.17	20240123	2550	7.84	20240411	7890	-65.15	20230504	2460	11.79	20231031	1.22	N	047400	500	210 억	88629	N	N	0	N	N
141	20240502	130427	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2770	-20	5	-0.72	366151145	132496	51.94	2780	2790	2750	3625	1955	2790	2763.27	0.21	-16718	2836	2812	2796	2772	2756	2810	2770	210	835	500	1780	5	1	42000000	1163	-6.44	1.83	12	0.32	-430.00	1517.00	7890	20230504	-64.89	2460	20231031	12.60	3675	-24.63	20240123	2550	8.63	20240411	7890	-64.89	20230504	2460	12.60	20231031	1.22	N	047400	500	210 억	88629	N	N	0	N	N
142	20240502	120426	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2765	-25	5	-0.90	315040230	114026	44.70	2780	2790	2750	3625	1955	2790	2762.63	0.21	-18273	2836	2812	2796	2772	2756	2810	2770	210	835	500	1780	5	1	42000000	1161	-6.43	1.82	12	0.27	-430.00	1517.00	7890	20230504	-64.96	2460	20231031	12.40	3675	-24.76	20240123	2550	8.43	20240411	7890	-64.96	20230504	2460	12.40	20231031	1.22	N	047400	500	210 억	88629	N	N	0	N	N
143	20240502	110425	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2755	-35	5	-1.25	247532365	89557	35.11	2780	2790	2750	3625	1955	2790	2763.65	0.21	-13300	2836	2812	2796	2772	2756	2810	2770	210	835	500	1780	5	1	42000000	1157	-6.41	1.82	12	0.21	-430.00	1517.00	7890	20230504	-65.08	2460	20231031	11.99	3675	-25.03	20240123	2550	8.04	20240411	7890	-65.08	20230504	2460	11.99	20231031	1.22	N	047400	500	210 억	88629	N	N	0	N	N
144	20240502	100425	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2755	-35	5	-1.25	174168160	62976	24.69	2780	2790	2750	3625	1955	2790	2765.21	0.21	-11575	2836	2812	2796	2772	2756	2810	2770	210	835	500	1780	5	1	42000000	1157	-6.41	1.82	12	0.15	-430.00	1517.00	7890	20230504	-65.08	2460	20231031	11.99	3675	-25.03	20240123	2550	8.04	20240411	7890	-65.08	20230504	2460	11.99	20231031	1.22	N	047400	500	210 억	88629	N	N	0	N	N
145	20240502	090426	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2770	-20	5	-0.72	49322265	17838	6.99	2780	2780	2750	3625	1955	2790	2763.44	0.21	-2334	2836	2812	2796	2772	2756	2810	2770	210	835	500	1780	5	1	42000000	1163	-6.44	1.83	12	0.04	-430.00	1517.00	7890	20230504	-64.89	2460	20231031	12.60	3675	-24.63	20240123	2550	8.63	20240411	7890	-64.89	20230504	2460	12.60	20231031	1.22	N	047400	500	210 억	88629	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History