KissMeData/000910/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160114	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	20	2	0.38	221647030	42250	60.68	5220	5280	5220	6780	3660	5220	5246.09	0.93	-4950	5286	5252	5216	5182	5146	5270	5200	78	1560	500	3340	10	1	15611619	818	11.20	0.63	12	0.27	468.00	8302.00	7870	20230525	-33.42	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.90	N	000910	500	78 억	145552	N	N	0	N	N
3	20240531	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5230	10	2	0.19	204591200	38994	56.01	5220	5280	5220	6780	3660	5220	5246.74	0.93	-3747	5286	5252	5216	5182	5146	5270	5200	78	1560	500	3340	10	1	15611619	816	11.18	0.63	12	0.25	468.00	8302.00	7870	20230525	-33.55	4720	20231006	10.81	6580	-20.52	20240110	5100	2.55	20240401	7840	-33.29	20230706	4720	10.81	20231006	4.90	N	000910	500	78 억	145552	N	N	0	N	N
4	20240531	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5230	10	2	0.19	158282030	30152	43.31	5220	5280	5220	6780	3660	5220	5249.47	0.93	-3556	5286	5252	5216	5182	5146	5270	5200	78	1560	500	3340	10	1	15611619	816	11.18	0.63	12	0.19	468.00	8302.00	7870	20230525	-33.55	4720	20231006	10.81	6580	-20.52	20240110	5100	2.55	20240401	7840	-33.29	20230706	4720	10.81	20231006	4.90	N	000910	500	78 억	145552	N	N	0	N	N
5	20240531	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	30	2	0.57	136571120	26009	37.36	5220	5280	5220	6780	3660	5220	5250.92	0.93	-2503	5286	5252	5216	5182	5146	5270	5200	78	1560	500	3340	10	1	15611619	820	11.22	0.63	12	0.17	468.00	8302.00	7870	20230525	-33.29	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	7840	-33.04	20230706	4720	11.23	20231006	4.90	N	000910	500	78 억	145552	N	N	0	N	N
6	20240531	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	40	2	0.77	108771400	20717	29.76	5220	5280	5220	6780	3660	5220	5250.35	0.93	19	5286	5252	5216	5182	5146	5270	5200	78	1560	500	3340	10	1	15611619	821	11.24	0.63	12	0.13	468.00	8302.00	7870	20230525	-33.16	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	7840	-32.91	20230706	4720	11.44	20231006	4.90	N	000910	500	78 억	145552	N	N	0	N	N
7	20240531	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	50	2	0.96	97123870	18501	26.57	5220	5280	5220	6780	3660	5220	5249.66	0.93	-275	5286	5252	5216	5182	5146	5270	5200	78	1560	500	3340	10	1	15611619	823	11.26	0.63	12	0.12	468.00	8302.00	7870	20230525	-33.04	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.90	N	000910	500	78 억	145552	N	N	0	N	N
8	20240531	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	30	2	0.57	80215870	15283	21.95	5220	5280	5220	6780	3660	5220	5248.70	0.93	-797	5286	5252	5216	5182	5146	5270	5200	78	1560	500	3340	10	1	15611619	820	11.22	0.63	12	0.10	468.00	8302.00	7870	20230525	-33.29	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	7840	-33.04	20230706	4720	11.23	20231006	4.90	N	000910	500	78 억	145552	N	N	0	N	N
9	20240531	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5250	30	2	0.57	8242590	1579	2.27	5220	5250	5220	6780	3660	5220	5220.13	0.93	50	5286	5252	5216	5182	5146	5270	5200	78	1560	500	3340	10	1	15611619	820	11.22	0.63	12	0.01	468.00	8302.00	7870	20230525	-33.29	4720	20231006	11.23	6580	-20.21	20240110	5100	2.94	20240401	7840	-33.04	20230706	4720	11.23	20231006	4.90	N	000910	500	78 억	145552	N	N	0	N	N
10	20240530	160113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5220	-10	5	-0.19	357230590	68525	50.76	5190	5250	5180	6790	3670	5230	5213.12	0.89	6337	5376	5302	5266	5192	5156	5285	5175	78	1560	500	3340	10	1	15611619	815	11.15	0.63	12	0.44	468.00	8302.00	8080	20230523	-35.40	4720	20231006	10.59	6580	-20.67	20240110	5100	2.35	20240401	7840	-33.42	20230706	4720	10.59	20231006	4.95	N	000910	500	78 억	139225	N	N	0	N	N
11	20240530	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	10	2	0.19	294650300	56534	41.88	5190	5250	5180	6790	3670	5230	5211.91	0.89	7236	5376	5302	5266	5192	5156	5285	5175	78	1560	500	3340	10	1	15611619	818	11.20	0.63	12	0.36	468.00	8302.00	8080	20230523	-35.15	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.95	N	000910	500	78 억	139225	N	N	0	N	N
12	20240530	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5220	-10	5	-0.19	247374050	47491	35.18	5190	5250	5180	6790	3670	5230	5208.86	0.89	6221	5376	5302	5266	5192	5156	5285	5175	78	1560	500	3340	10	1	15611619	815	11.15	0.63	12	0.30	468.00	8302.00	8080	20230523	-35.40	4720	20231006	10.59	6580	-20.67	20240110	5100	2.35	20240401	7840	-33.42	20230706	4720	10.59	20231006	4.95	N	000910	500	78 억	139225	N	N	0	N	N
13	20240530	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5220	-10	5	-0.19	205660270	39516	29.27	5190	5250	5180	6790	3670	5230	5204.48	0.89	6528	5376	5302	5266	5192	5156	5285	5175	78	1560	500	3340	10	1	15611619	815	11.15	0.63	12	0.25	468.00	8302.00	8080	20230523	-35.40	4720	20231006	10.59	6580	-20.67	20240110	5100	2.35	20240401	7840	-33.42	20230706	4720	10.59	20231006	4.95	N	000910	500	78 억	139225	N	N	0	N	N
14	20240530	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5210	-20	5	-0.38	197845610	38018	28.16	5190	5250	5180	6790	3670	5230	5204.00	0.89	6977	5376	5302	5266	5192	5156	5285	5175	78	1560	500	3340	10	1	15611619	813	11.13	0.63	12	0.24	468.00	8302.00	8080	20230523	-35.52	4720	20231006	10.38	6580	-20.82	20240110	5100	2.16	20240401	7840	-33.55	20230706	4720	10.38	20231006	4.95	N	000910	500	78 억	139225	N	N	0	N	N
15	20240530	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5240	10	2	0.19	181597560	34908	25.86	5190	5250	5180	6790	3670	5230	5202.18	0.89	6977	5376	5302	5266	5192	5156	5285	5175	78	1560	500	3340	10	1	15611619	818	11.20	0.63	12	0.22	468.00	8302.00	8080	20230523	-35.15	4720	20231006	11.02	6580	-20.36	20240110	5100	2.75	20240401	7840	-33.16	20230706	4720	11.02	20231006	4.95	N	000910	500	78 억	139225	N	N	0	N	N
16	20240530	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5190	-40	5	-0.76	116306720	22374	16.57	5190	5250	5180	6790	3670	5230	5198.30	0.89	844	5376	5302	5266	5192	5156	5285	5175	78	1560	500	3340	10	1	15611619	810	11.09	0.63	12	0.14	468.00	8302.00	8080	20230523	-35.77	4720	20231006	9.96	6580	-21.12	20240110	5100	1.76	20240401	7840	-33.80	20230706	4720	9.96	20231006	4.95	N	000910	500	78 억	139225	N	N	0	N	N
17	20240530	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5190	-40	5	-0.76	37393490	7207	5.34	5190	5230	5180	6790	3670	5230	5188.50	0.89	2013	5376	5302	5266	5192	5156	5285	5175	78	1560	500	3340	10	1	15611619	810	11.09	0.63	12	0.05	468.00	8302.00	8080	20230523	-35.77	4720	20231006	9.96	6580	-21.12	20240110	5100	1.76	20240401	7840	-33.80	20230706	4720	9.96	20231006	4.95	N	000910	500	78 억	139225	N	N	0	N	N
18	20240529	160113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5230	-110	5	-2.06	694584810	131904	192.16	5320	5340	5230	6940	3740	5340	5266.00	0.81	7679	5393	5366	5343	5316	5293	5365	5315	78	1600	500	3410	10	1	15611619	816	11.18	0.63	12	0.84	468.00	8302.00	8080	20230523	-35.27	4720	20231006	10.81	6580	-20.52	20240110	5100	2.55	20240401	7840	-33.29	20230706	4720	10.81	20231006	4.93	N	000910	500	78 억	126058	N	N	0	N	N
19	20240529	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	-80	5	-1.50	603433850	114504	166.81	5320	5340	5240	6940	3740	5340	5269.98	0.81	9046	5393	5366	5343	5316	5293	5365	5315	78	1600	500	3410	10	1	15611619	821	11.24	0.63	12	0.73	468.00	8302.00	8080	20230523	-34.90	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	7840	-32.91	20230706	4720	11.44	20231006	4.93	N	000910	500	78 억	126058	N	N	0	N	N
20	20240529	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	-70	5	-1.31	530186590	100562	146.50	5320	5340	5250	6940	3740	5340	5272.24	0.81	10706	5393	5366	5343	5316	5293	5365	5315	78	1600	500	3410	10	1	15611619	823	11.26	0.63	12	0.64	468.00	8302.00	8080	20230523	-34.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.93	N	000910	500	78 억	126058	N	N	0	N	N
21	20240529	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	-80	5	-1.50	461810250	87551	127.54	5320	5340	5260	6940	3740	5340	5274.76	0.81	10614	5393	5366	5343	5316	5293	5365	5315	78	1600	500	3410	10	1	15611619	821	11.24	0.63	12	0.56	468.00	8302.00	8080	20230523	-34.90	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	7840	-32.91	20230706	4720	11.44	20231006	4.93	N	000910	500	78 억	126058	N	N	0	N	N
22	20240529	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5260	-80	5	-1.50	409279430	77570	113.00	5320	5340	5260	6940	3740	5340	5276.26	0.81	11889	5393	5366	5343	5316	5293	5365	5315	78	1600	500	3410	10	1	15611619	821	11.24	0.63	12	0.50	468.00	8302.00	8080	20230523	-34.90	4720	20231006	11.44	6580	-20.06	20240110	5100	3.14	20240401	7840	-32.91	20230706	4720	11.44	20231006	4.93	N	000910	500	78 억	126058	N	N	0	N	N
23	20240529	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	-70	5	-1.31	273071540	51695	75.31	5320	5340	5260	6940	3740	5340	5282.36	0.81	-3799	5393	5366	5343	5316	5293	5365	5315	78	1600	500	3410	10	1	15611619	823	11.26	0.63	12	0.33	468.00	8302.00	8080	20230523	-34.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.93	N	000910	500	78 억	126058	N	N	0	N	N
24	20240529	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5270	-70	5	-1.31	178297010	33713	49.11	5320	5340	5270	6940	3740	5340	5288.67	0.81	-3945	5393	5366	5343	5316	5293	5365	5315	78	1600	500	3410	10	1	15611619	823	11.26	0.63	12	0.22	468.00	8302.00	8080	20230523	-34.78	4720	20231006	11.65	6580	-19.91	20240110	5100	3.33	20240401	7840	-32.78	20230706	4720	11.65	20231006	4.93	N	000910	500	78 억	126058	N	N	0	N	N
25	20240529	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	0	3	0.00	5815220	1093	1.59	5320	5340	5320	6940	3740	5340	5320.42	0.81	-30	5393	5366	5343	5316	5293	5365	5315	78	1600	500	3410	10	1	15611619	834	11.41	0.64	12	0.01	468.00	8302.00	8080	20230523	-33.91	4720	20231006	13.14	6580	-18.84	20240110	5100	4.71	20240401	7840	-31.89	20230706	4720	13.14	20231006	4.93	N	000910	500	78 억	126058	N	N	0	N	N
26	20240528	160113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	20	2	0.38	359404020	67299	25.97	5340	5370	5320	6910	3730	5320	5340.41	0.77	6500	5626	5472	5386	5232	5146	5430	5190	78	1590	500	3400	10	1	15611619	834	11.41	0.64	12	0.43	468.00	8302.00	8080	20230523	-33.91	4720	20231006	13.14	6580	-18.84	20240110	5100	4.71	20240401	7840	-31.89	20230706	4720	13.14	20231006	4.96	N	000910	500	78 억	119513	N	N	0	N	N
27	20240528	150113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	0	3	0.00	338091710	63305	24.43	5340	5370	5320	6910	3730	5320	5340.68	0.77	5202	5626	5472	5386	5232	5146	5430	5190	78	1590	500	3400	10	1	15611619	831	11.37	0.64	12	0.41	468.00	8302.00	8080	20230523	-34.16	4720	20231006	12.71	6580	-19.15	20240110	5100	4.31	20240401	7840	-32.14	20230706	4720	12.71	20231006	4.96	N	000910	500	78 억	119513	N	N	0	N	N
28	20240528	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	20	2	0.38	288219050	53949	20.82	5340	5370	5320	6910	3730	5320	5342.44	0.77	4806	5626	5472	5386	5232	5146	5430	5190	78	1590	500	3400	10	1	15611619	834	11.41	0.64	12	0.35	468.00	8302.00	8080	20230523	-33.91	4720	20231006	13.14	6580	-18.84	20240110	5100	4.71	20240401	7840	-31.89	20230706	4720	13.14	20231006	4.96	N	000910	500	78 억	119513	N	N	0	N	N
29	20240528	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	30	2	0.56	230421750	43130	16.65	5340	5370	5320	6910	3730	5320	5342.49	0.77	3800	5626	5472	5386	5232	5146	5430	5190	78	1590	500	3400	10	1	15611619	835	11.43	0.64	12	0.28	468.00	8302.00	8080	20230523	-33.79	4720	20231006	13.35	6580	-18.69	20240110	5100	4.90	20240401	7840	-31.76	20230706	4720	13.35	20231006	4.96	N	000910	500	78 억	119513	N	N	0	N	N
30	20240528	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	20	2	0.38	209461090	39209	15.13	5340	5370	5320	6910	3730	5320	5342.17	0.77	3809	5626	5472	5386	5232	5146	5430	5190	78	1590	500	3400	10	1	15611619	834	11.41	0.64	12	0.25	468.00	8302.00	8080	20230523	-33.91	4720	20231006	13.14	6580	-18.84	20240110	5100	4.71	20240401	7840	-31.89	20230706	4720	13.14	20231006	4.96	N	000910	500	78 억	119513	N	N	0	N	N
31	20240528	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	20	2	0.38	173042730	32402	12.51	5340	5370	5320	6910	3730	5320	5340.50	0.77	4906	5626	5472	5386	5232	5146	5430	5190	78	1590	500	3400	10	1	15611619	834	11.41	0.64	12	0.21	468.00	8302.00	8080	20230523	-33.91	4720	20231006	13.14	6580	-18.84	20240110	5100	4.71	20240401	7840	-31.89	20230706	4720	13.14	20231006	4.96	N	000910	500	78 억	119513	N	N	0	N	N
32	20240528	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	20	2	0.38	104755580	19587	7.56	5340	5370	5330	6910	3730	5320	5348.22	0.77	2377	5626	5472	5386	5232	5146	5430	5190	78	1590	500	3400	10	1	15611619	834	11.41	0.64	12	0.13	468.00	8302.00	8080	20230523	-33.91	4720	20231006	13.14	6580	-18.84	20240110	5100	4.71	20240401	7840	-31.89	20230706	4720	13.14	20231006	4.96	N	000910	500	78 억	119513	N	N	0	N	N
33	20240528	090113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	10	2	0.19	18990550	3556	1.37	5340	5370	5330	6910	3730	5320	5340.42	0.77	889	5626	5472	5386	5232	5146	5430	5190	78	1590	500	3400	10	1	15611619	832	11.39	0.64	12	0.02	468.00	8302.00	8080	20230523	-34.03	4720	20231006	12.92	6580	-19.00	20240110	5100	4.51	20240401	7840	-32.02	20230706	4720	12.92	20231006	4.96	N	000910	500	78 억	119513	N	N	0	N	N
34	20240527	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	-210	5	-3.80	1379256690	257023	209.68	5530	5540	5300	7180	3880	5530	5366.69	0.79	-3639	5650	5590	5560	5500	5470	5575	5485	78	1650	500	3530	10	1	15611619	831	11.37	0.64	12	1.65	468.00	8302.00	8080	20230523	-34.16	4720	20231006	12.71	6580	-19.15	20240110	5100	4.31	20240401	7840	-32.14	20230706	4720	12.71	20231006	4.97	N	000910	500	78 억	123740	N	N	0	N	N
35	20240527	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	-170	5	-3.07	1280376990	238478	194.55	5530	5540	5300	7180	3880	5530	5368.95	0.79	-5487	5650	5590	5560	5500	5470	5575	5485	78	1650	500	3530	10	1	15611619	837	11.45	0.65	12	1.53	468.00	8302.00	8080	20230523	-33.66	4720	20231006	13.56	6580	-18.54	20240110	5100	5.10	20240401	7840	-31.63	20230706	4720	13.56	20231006	4.97	N	000910	500	78 억	123740	N	N	0	N	N
36	20240527	140113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5330	-200	5	-3.62	1223552240	227841	185.87	5530	5540	5300	7180	3880	5530	5370.20	0.79	-5487	5650	5590	5560	5500	5470	5575	5485	78	1650	500	3530	10	1	15611619	832	11.39	0.64	12	1.46	468.00	8302.00	8080	20230523	-34.03	4720	20231006	12.92	6580	-19.00	20240110	5100	4.51	20240401	7840	-32.02	20230706	4720	12.92	20231006	4.97	N	000910	500	78 억	123740	N	N	0	N	N
37	20240527	130113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5340	-190	5	-3.44	1145734850	213210	173.94	5530	5540	5300	7180	3880	5530	5373.74	0.79	-6782	5650	5590	5560	5500	5470	5575	5485	78	1650	500	3530	10	1	15611619	834	11.41	0.64	12	1.37	468.00	8302.00	8080	20230523	-33.91	4720	20231006	13.14	6580	-18.84	20240110	5100	4.71	20240401	7840	-31.89	20230706	4720	13.14	20231006	4.97	N	000910	500	78 억	123740	N	N	0	N	N
38	20240527	120113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5320	-210	5	-3.80	967666980	179676	146.58	5530	5540	5310	7180	3880	5530	5385.62	0.79	-10867	5650	5590	5560	5500	5470	5575	5485	78	1650	500	3530	10	1	15611619	831	11.37	0.64	12	1.15	468.00	8302.00	8080	20230523	-34.16	4720	20231006	12.71	6580	-19.15	20240110	5100	4.31	20240401	7840	-32.14	20230706	4720	12.71	20231006	4.97	N	000910	500	78 억	123740	N	N	0	N	N
39	20240527	110113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5350	-180	5	-3.25	837464620	155254	126.66	5530	5540	5330	7180	3880	5530	5394.16	0.79	-10109	5650	5590	5560	5500	5470	5575	5485	78	1650	500	3530	10	1	15611619	835	11.43	0.64	12	0.99	468.00	8302.00	8080	20230523	-33.79	4720	20231006	13.35	6580	-18.69	20240110	5100	4.90	20240401	7840	-31.76	20230706	4720	13.35	20231006	4.97	N	000910	500	78 억	123740	N	N	0	N	N
40	20240527	100113	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5360	-170	5	-3.07	598174260	110501	90.15	5530	5540	5340	7180	3880	5530	5413.29	0.79	-7154	5650	5590	5560	5500	5470	5575	5485	78	1650	500	3530	10	1	15611619	837	11.45	0.65	12	0.71	468.00	8302.00	8080	20230523	-33.66	4720	20231006	13.56	6580	-18.54	20240110	5100	5.10	20240401	7840	-31.63	20230706	4720	13.56	20231006	4.97	N	000910	500	78 억	123740	N	N	0	N	N
41	20240527	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	-30	5	-0.54	25255710	4581	3.74	5530	5540	5500	7180	3880	5530	5513.14	0.79	647	5650	5590	5560	5500	5470	5575	5485	78	1650	500	3530	10	1	15611619	859	11.75	0.66	12	0.03	468.00	8302.00	8080	20230523	-31.93	4720	20231006	16.53	6580	-16.41	20240110	5100	7.84	20240401	7840	-29.85	20230706	4720	16.53	20231006	4.97	N	000910	500	78 억	123740	N	N	0	N	N
42	20240524	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	-110	5	-1.95	660151590	118451	55.43	5610	5620	5530	7330	3950	5640	5573.31	0.81	-2526	5733	5686	5623	5576	5513	5710	5600	78	1690	500	3600	10	1	15611619	863	11.82	0.67	12	0.76	468.00	8302.00	8080	20230523	-31.56	4720	20231006	17.16	6580	-15.96	20240110	5100	8.43	20240401	7870	-29.73	20230525	4720	17.16	20231006	5.12	N	000910	500	78 억	126030	N	N	0	N	N
43	20240524	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5560	-80	5	-1.42	566567900	101559	47.52	5610	5620	5550	7330	3950	5640	5578.68	0.81	-2846	5733	5686	5623	5576	5513	5710	5600	78	1690	500	3600	10	1	15611619	868	11.88	0.67	12	0.65	468.00	8302.00	8080	20230523	-31.19	4720	20231006	17.80	6580	-15.50	20240110	5100	9.02	20240401	7870	-29.35	20230525	4720	17.80	20231006	5.12	N	000910	500	78 억	126030	N	N	0	N	N
44	20240524	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5580	-60	5	-1.06	472994200	84724	39.65	5610	5620	5560	7330	3950	5640	5582.73	0.81	-2845	5733	5686	5623	5576	5513	5710	5600	78	1690	500	3600	10	1	15611619	871	11.92	0.67	12	0.54	468.00	8302.00	8080	20230523	-30.94	4720	20231006	18.22	6580	-15.20	20240110	5100	9.41	20240401	7870	-29.10	20230525	4720	18.22	20231006	5.12	N	000910	500	78 억	126030	N	N	0	N	N
45	20240524	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5560	-80	5	-1.42	417388000	74733	34.97	5610	5620	5560	7330	3950	5640	5585.02	0.81	-2990	5733	5686	5623	5576	5513	5710	5600	78	1690	500	3600	10	1	15611619	868	11.88	0.67	12	0.48	468.00	8302.00	8080	20230523	-31.19	4720	20231006	17.80	6580	-15.50	20240110	5100	9.02	20240401	7870	-29.35	20230525	4720	17.80	20231006	5.12	N	000910	500	78 억	126030	N	N	0	N	N
46	20240524	120112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5580	-60	5	-1.06	361626430	64715	30.28	5610	5620	5570	7330	3950	5640	5587.94	0.81	-3112	5733	5686	5623	5576	5513	5710	5600	78	1690	500	3600	10	1	15611619	871	11.92	0.67	12	0.41	468.00	8302.00	8080	20230523	-30.94	4720	20231006	18.22	6580	-15.20	20240110	5100	9.41	20240401	7870	-29.10	20230525	4720	18.22	20231006	5.12	N	000910	500	78 억	126030	N	N	0	N	N
47	20240524	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5570	-70	5	-1.24	307327600	54973	25.72	5610	5620	5570	7330	3950	5640	5590.47	0.81	-3112	5733	5686	5623	5576	5513	5710	5600	78	1690	500	3600	10	1	15611619	870	11.90	0.67	12	0.35	468.00	8302.00	8080	20230523	-31.06	4720	20231006	18.01	6580	-15.35	20240110	5100	9.22	20240401	7870	-29.22	20230525	4720	18.01	20231006	5.12	N	000910	500	78 억	126030	N	N	0	N	N
48	20240524	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	-40	5	-0.71	219520180	39248	18.37	5610	5620	5570	7330	3950	5640	5593.10	0.81	-2718	5733	5686	5623	5576	5513	5710	5600	78	1690	500	3600	10	1	15611619	874	11.97	0.67	12	0.25	468.00	8302.00	8080	20230523	-30.69	4720	20231006	18.64	6580	-14.89	20240110	5100	9.80	20240401	7870	-28.84	20230525	4720	18.64	20231006	5.12	N	000910	500	78 억	126030	N	N	0	N	N
49	20240524	090112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	-20	5	-0.35	50755590	9057	4.24	5610	5620	5580	7330	3950	5640	5603.82	0.81	-3483	5733	5686	5623	5576	5513	5710	5600	78	1690	500	3600	10	1	15611619	877	12.01	0.68	12	0.06	468.00	8302.00	8080	20230523	-30.45	4720	20231006	19.07	6580	-14.59	20240110	5100	10.20	20240401	7870	-28.59	20230525	4720	19.07	20231006	5.12	N	000910	500	78 억	126030	N	N	0	N	N
50	20240523	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5640	50	2	0.89	1064255090	189393	121.88	5570	5670	5560	7260	3920	5590	5619.27	0.72	14186	5703	5646	5583	5526	5463	5615	5495	78	1670	500	3570	10	1	15611619	880	12.05	0.68	12	1.21	468.00	8302.00	8080	20230523	-30.20	4720	20231006	19.49	6580	-14.29	20240110	5100	10.59	20240401	8080	-30.20	20230523	4720	19.49	20231006	5.00	N	000910	500	78 억	112117	N	N	0	N	N
51	20240523	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5650	60	2	1.07	948504280	168886	108.69	5570	5670	5560	7260	3920	5590	5616.24	0.72	14096	5703	5646	5583	5526	5463	5615	5495	78	1670	500	3570	10	1	15611619	882	12.07	0.68	12	1.08	468.00	8302.00	8080	20230523	-30.07	4720	20231006	19.70	6580	-14.13	20240110	5100	10.78	20240401	8080	-30.07	20230523	4720	19.70	20231006	5.00	N	000910	500	78 억	112117	N	N	0	N	N
52	20240523	140112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	30	2	0.54	656922370	117173	75.41	5570	5670	5560	7260	3920	5590	5606.43	0.72	-1300	5703	5646	5583	5526	5463	5615	5495	78	1670	500	3570	10	1	15611619	877	12.01	0.68	12	0.75	468.00	8302.00	8080	20230523	-30.45	4720	20231006	19.07	6580	-14.59	20240110	5100	10.20	20240401	8080	-30.45	20230523	4720	19.07	20231006	5.00	N	000910	500	78 억	112117	N	N	0	N	N
53	20240523	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5580	-10	5	-0.18	552957180	98568	63.43	5570	5670	5560	7260	3920	5590	5609.91	0.72	-2249	5703	5646	5583	5526	5463	5615	5495	78	1670	500	3570	10	1	15611619	871	11.92	0.67	12	0.63	468.00	8302.00	8080	20230523	-30.94	4720	20231006	18.22	6580	-15.20	20240110	5100	9.41	20240401	8080	-30.94	20230523	4720	18.22	20231006	5.00	N	000910	500	78 억	112117	N	N	0	N	N
54	20240523	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	30	2	0.54	428872140	76418	49.18	5570	5670	5560	7260	3920	5590	5612.19	0.72	-2419	5703	5646	5583	5526	5463	5615	5495	78	1670	500	3570	10	1	15611619	877	12.01	0.68	12	0.49	468.00	8302.00	8080	20230523	-30.45	4720	20231006	19.07	6580	-14.59	20240110	5100	10.20	20240401	8080	-30.45	20230523	4720	19.07	20231006	5.00	N	000910	500	78 억	112117	N	N	0	N	N
55	20240523	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5610	20	2	0.36	345119220	61504	39.58	5570	5670	5560	7260	3920	5590	5611.33	0.72	-687	5703	5646	5583	5526	5463	5615	5495	78	1670	500	3570	10	1	15611619	876	11.99	0.68	12	0.39	468.00	8302.00	8080	20230523	-30.57	4720	20231006	18.86	6580	-14.74	20240110	5100	10.00	20240401	8080	-30.57	20230523	4720	18.86	20231006	5.00	N	000910	500	78 억	112117	N	N	0	N	N
56	20240523	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	30	2	0.54	174996330	31296	20.14	5570	5620	5560	7260	3920	5590	5591.65	0.72	-254	5703	5646	5583	5526	5463	5615	5495	78	1670	500	3570	10	1	15611619	877	12.01	0.68	12	0.20	468.00	8302.00	8080	20230523	-30.45	4720	20231006	19.07	6580	-14.59	20240110	5100	10.20	20240401	8080	-30.45	20230523	4720	19.07	20231006	5.00	N	000910	500	78 억	112117	N	N	0	N	N
57	20240523	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5590	0	3	0.00	19867560	3566	2.29	5570	5590	5570	7260	3920	5590	5571.39	0.72	-1154	5703	5646	5583	5526	5463	5615	5495	78	1670	500	3570	10	1	15611619	873	11.94	0.67	12	0.02	468.00	8302.00	8080	20230523	-30.82	4720	20231006	18.43	6580	-15.05	20240110	5100	9.61	20240401	8080	-30.82	20230523	4720	18.43	20231006	5.00	N	000910	500	78 억	112117	N	N	0	N	N
58	20240522	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5590	-20	5	-0.36	827874670	148370	40.92	5610	5640	5520	7290	3930	5610	5579.73	0.66	9867	5836	5722	5656	5542	5476	5690	5510	78	1680	500	3590	10	1	15611619	873	11.94	0.67	12	0.95	468.00	8302.00	8080	20230523	-30.82	4720	20231006	18.43	6580	-15.05	20240110	5100	9.61	20240401	8080	-30.82	20230523	4720	18.43	20231006	5.01	N	000910	500	78 억	102386	N	N	3	N	N
59	20240522	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5580	-30	5	-0.53	723883820	129763	35.78	5610	5640	5520	7290	3930	5610	5578.47	0.66	10729	5836	5722	5656	5542	5476	5690	5510	78	1680	500	3590	10	1	15611619	871	11.92	0.67	12	0.83	468.00	8302.00	8080	20230523	-30.94	4720	20231006	18.22	6580	-15.20	20240110	5100	9.41	20240401	8080	-30.94	20230523	4720	18.22	20231006	5.01	N	000910	500	78 억	102386	N	N	3	N	N
60	20240522	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	-10	5	-0.18	595084510	106738	29.44	5610	5640	5520	7290	3930	5610	5575.14	0.66	12536	5836	5722	5656	5542	5476	5690	5510	78	1680	500	3590	10	1	15611619	874	11.97	0.67	12	0.68	468.00	8302.00	8080	20230523	-30.69	4720	20231006	18.64	6580	-14.89	20240110	5100	9.80	20240401	8080	-30.69	20230523	4720	18.64	20231006	5.01	N	000910	500	78 억	102386	N	N	3	N	N
61	20240522	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	-10	5	-0.18	545230450	97807	26.97	5610	5640	5520	7290	3930	5610	5574.50	0.66	11242	5836	5722	5656	5542	5476	5690	5510	78	1680	500	3590	10	1	15611619	874	11.97	0.67	12	0.63	468.00	8302.00	8080	20230523	-30.69	4720	20231006	18.64	6580	-14.89	20240110	5100	9.80	20240401	8080	-30.69	20230523	4720	18.64	20231006	5.01	N	000910	500	78 억	102386	N	N	3	N	N
62	20240522	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	10	2	0.18	509914910	91504	25.23	5610	5640	5520	7290	3930	5610	5572.53	0.66	9937	5836	5722	5656	5542	5476	5690	5510	78	1680	500	3590	10	1	15611619	877	12.01	0.68	12	0.59	468.00	8302.00	8080	20230523	-30.45	4720	20231006	19.07	6580	-14.59	20240110	5100	10.20	20240401	8080	-30.45	20230523	4720	19.07	20231006	5.01	N	000910	500	78 억	102386	N	N	3	N	N
63	20240522	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	10	2	0.18	455624770	81825	22.56	5610	5640	5520	7290	3930	5610	5568.20	0.66	8358	5836	5722	5656	5542	5476	5690	5510	78	1680	500	3590	10	1	15611619	877	12.01	0.68	12	0.52	468.00	8302.00	8080	20230523	-30.45	4720	20231006	19.07	6580	-14.59	20240110	5100	10.20	20240401	8080	-30.45	20230523	4720	19.07	20231006	5.01	N	000910	500	78 억	102386	N	N	3	N	N
64	20240522	100112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5550	-60	5	-1.07	316416130	56842	15.68	5610	5610	5520	7290	3930	5610	5566.47	0.66	3098	5836	5722	5656	5542	5476	5690	5510	78	1680	500	3590	10	1	15611619	866	11.86	0.67	12	0.36	468.00	8302.00	8080	20230523	-31.31	4720	20231006	17.58	6580	-15.65	20240110	5100	8.82	20240401	8080	-31.31	20230523	4720	17.58	20231006	5.01	N	000910	500	78 억	102386	N	N	3	N	N
65	20240522	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	-10	5	-0.18	20388600	3635	1.00	5610	5610	5600	7290	3930	5610	5608.92	0.66	-1281	5836	5722	5656	5542	5476	5690	5510	78	1680	500	3590	10	1	15611619	874	11.97	0.67	12	0.02	468.00	8302.00	8080	20230523	-30.69	4720	20231006	18.64	6580	-14.89	20240110	5100	9.80	20240401	8080	-30.69	20230523	4720	18.64	20231006	5.01	N	000910	500	78 억	102386	N	N	3	N	N
66	20240521	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5610	-30	5	-0.53	2007287330	355759	84.09	5720	5770	5590	7330	3950	5640	5642.35	0.99	-51728	5786	5712	5666	5592	5546	5690	5570	78	1690	500	3600	10	1	15611619	876	11.99	0.68	12	2.28	468.00	8302.00	8080	20230523	-30.57	4720	20231006	18.86	6580	-14.74	20240110	5100	10.00	20240401	8080	-30.57	20230523	4720	18.86	20231006	4.97	N	000910	500	78 억	155159	N	N	3	N	N
67	20240521	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	-40	5	-0.71	1854357420	328444	77.63	5720	5770	5590	7330	3950	5640	5645.89	0.99	-51018	5786	5712	5666	5592	5546	5690	5570	78	1690	500	3600	10	1	15611619	874	11.97	0.67	12	2.10	468.00	8302.00	8080	20230523	-30.69	4720	20231006	18.64	6580	-14.89	20240110	5100	9.80	20240401	8080	-30.69	20230523	4720	18.64	20231006	4.97	N	000910	500	78 억	155159	N	N	5	N	N
68	20240521	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	-20	5	-0.35	1653459590	292586	69.16	5720	5770	5600	7330	3950	5640	5651.19	0.99	-41960	5786	5712	5666	5592	5546	5690	5570	78	1690	500	3600	10	1	15611619	877	12.01	0.68	12	1.87	468.00	8302.00	8080	20230523	-30.45	4720	20231006	19.07	6580	-14.59	20240110	5100	10.20	20240401	8080	-30.45	20230523	4720	19.07	20231006	4.97	N	000910	500	78 억	155159	N	N	5	N	N
69	20240521	130112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	-20	5	-0.35	1477481720	261260	61.75	5720	5770	5600	7330	3950	5640	5655.22	0.99	-41518	5786	5712	5666	5592	5546	5690	5570	78	1690	500	3600	10	1	15611619	877	12.01	0.68	12	1.67	468.00	8302.00	8080	20230523	-30.45	4720	20231006	19.07	6580	-14.59	20240110	5100	10.20	20240401	8080	-30.45	20230523	4720	19.07	20231006	4.97	N	000910	500	78 억	155159	N	N	5	N	N
70	20240521	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5630	-10	5	-0.18	1239673090	218866	51.73	5720	5770	5610	7330	3950	5640	5664.07	0.99	-38321	5786	5712	5666	5592	5546	5690	5570	78	1690	500	3600	10	1	15611619	879	12.03	0.68	12	1.40	468.00	8302.00	8080	20230523	-30.32	4720	20231006	19.28	6580	-14.44	20240110	5100	10.39	20240401	8080	-30.32	20230523	4720	19.28	20231006	4.97	N	000910	500	78 억	155159	N	N	5	N	N
71	20240521	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5630	-10	5	-0.18	1159362290	204608	48.36	5720	5770	5610	7330	3950	5640	5666.26	0.99	-37473	5786	5712	5666	5592	5546	5690	5570	78	1690	500	3600	10	1	15611619	879	12.03	0.68	12	1.31	468.00	8302.00	8080	20230523	-30.32	4720	20231006	19.28	6580	-14.44	20240110	5100	10.39	20240401	8080	-30.32	20230523	4720	19.28	20231006	4.97	N	000910	500	78 억	155159	N	N	5	N	N
72	20240521	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5640	0	3	0.00	962578650	169686	40.11	5720	5770	5610	7330	3950	5640	5672.71	0.99	-22557	5786	5712	5666	5592	5546	5690	5570	78	1690	500	3600	10	1	15611619	880	12.05	0.68	12	1.09	468.00	8302.00	8080	20230523	-30.20	4720	20231006	19.49	6580	-14.29	20240110	5100	10.59	20240401	8080	-30.20	20230523	4720	19.49	20231006	4.97	N	000910	500	78 억	155159	N	N	5	N	N
73	20240521	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5680	40	2	0.71	277661090	48560	11.48	5720	5770	5670	7330	3950	5640	5717.90	0.99	3194	5786	5712	5666	5592	5546	5690	5570	78	1690	500	3600	10	1	15611619	887	12.14	0.68	12	0.31	468.00	8302.00	8080	20230523	-29.70	4720	20231006	20.34	6580	-13.68	20240110	5100	11.37	20240401	8080	-29.70	20230523	4720	20.34	20231006	4.97	N	000910	500	78 억	155159	N	N	5	N	N
74	20240517	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5770	-60	5	-1.03	5108389280	877193	117.65	5830	6010	5650	7570	4090	5830	5823.65	0.70	15349	6010	5920	5810	5720	5610	5965	5765	78	1740	500	3730	10	1	15611619	901	12.33	0.70	12	5.62	468.00	8302.00	8680	20230510	-33.53	4720	20231006	22.25	6580	-12.31	20240110	5100	13.14	20240401	8080	-28.59	20230523	4720	22.25	20231006	4.72	N	000910	500	78 억	109738	N	N	9	N	N
75	20240517	150112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5750	-80	5	-1.37	4954796020	850405	114.06	5830	6010	5650	7570	4090	5830	5826.39	0.70	14804	6010	5920	5810	5720	5610	5965	5765	78	1740	500	3730	10	1	15611619	898	12.29	0.69	12	5.45	468.00	8302.00	8680	20230510	-33.76	4720	20231006	21.82	6580	-12.61	20240110	5100	12.75	20240401	8080	-28.84	20230523	4720	21.82	20231006	4.72	N	000910	500	78 억	109738	N	N	9	N	N
76	20240517	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5730	-100	5	-1.72	4809153850	824956	110.65	5830	6010	5650	7570	4090	5830	5829.59	0.70	14660	6010	5920	5810	5720	5610	5965	5765	78	1740	500	3730	10	1	15611619	895	12.24	0.69	12	5.28	468.00	8302.00	8680	20230510	-33.99	4720	20231006	21.40	6580	-12.92	20240110	5100	12.35	20240401	8080	-29.08	20230523	4720	21.40	20231006	4.72	N	000910	500	78 억	109738	N	N	9	N	N
77	20240517	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5790	-40	5	-0.69	4432431250	759103	101.82	5830	6010	5650	7570	4090	5830	5839.06	0.70	4563	6010	5920	5810	5720	5610	5965	5765	78	1740	500	3730	10	1	15611619	904	12.37	0.70	12	4.86	468.00	8302.00	8680	20230510	-33.29	4720	20231006	22.67	6580	-12.01	20240110	5100	13.53	20240401	8080	-28.34	20230523	4720	22.67	20231006	4.72	N	000910	500	78 억	109738	N	N	9	N	N
78	20240517	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5820	-10	5	-0.17	4209747480	720587	96.65	5830	6010	5650	7570	4090	5830	5842.14	0.70	1290	6010	5920	5810	5720	5610	5965	5765	78	1740	500	3730	10	1	15611619	909	12.44	0.70	12	4.62	468.00	8302.00	8680	20230510	-32.95	4720	20231006	23.31	6580	-11.55	20240110	5100	14.12	20240401	8080	-27.97	20230523	4720	23.31	20231006	4.72	N	000910	500	78 억	109738	N	N	9	N	N
79	20240517	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5720	-110	5	-1.89	1058841990	184251	24.71	5830	5830	5650	7570	4090	5830	5745.93	0.70	28128	6010	5920	5810	5720	5610	5965	5765	78	1740	500	3730	10	1	15611619	893	12.22	0.69	12	1.18	468.00	8302.00	8680	20230510	-34.10	4720	20231006	21.19	6580	-13.07	20240110	5100	12.16	20240401	8080	-29.21	20230523	4720	21.19	20231006	4.72	N	000910	500	78 억	109738	N	N	9	N	N
80	20240517	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5770	-60	5	-1.03	723727800	125939	16.89	5830	5830	5650	7570	4090	5830	5745.47	0.70	25013	6010	5920	5810	5720	5610	5965	5765	78	1740	500	3730	10	1	15611619	901	12.33	0.70	12	0.81	468.00	8302.00	8680	20230510	-33.53	4720	20231006	22.25	6580	-12.31	20240110	5100	13.14	20240401	8080	-28.59	20230523	4720	22.25	20231006	4.72	N	000910	500	78 억	109738	N	N	9	N	N
81	20240517	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5780	-50	5	-0.86	64066960	11003	1.48	5830	5830	5780	7570	4090	5830	5821.29	0.70	-2656	6010	5920	5810	5720	5610	5965	5765	78	1740	500	3730	10	1	15611619	902	12.35	0.70	12	0.07	468.00	8302.00	8680	20230510	-33.41	4720	20231006	22.46	6580	-12.16	20240110	5100	13.33	20240401	8080	-28.47	20230523	4720	22.46	20231006	4.72	N	000910	500	78 억	109738	N	N	9	N	N
82	20240516	160112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5830	-90	5	-1.52	4207811190	725503	64.00	5780	5900	5700	7690	4150	5920	5798.44	0.92	-34050	6146	6032	5816	5702	5486	6090	5760	78	1770	500	3780	10	1	15611619	910	12.46	0.70	12	4.65	468.00	8302.00	9200	20230509	-36.63	4720	20231006	23.52	6580	-11.40	20240110	5100	14.31	20240401	8080	-27.85	20230523	4720	23.52	20231006	4.59	N	000910	500	78 억	143549	N	N	9	N	N
83	20240516	150110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5810	-110	5	-1.86	4051169380	698587	61.62	5780	5900	5700	7690	4150	5920	5797.80	0.92	-32862	6146	6032	5816	5702	5486	6090	5760	78	1770	500	3780	10	1	15611619	907	12.41	0.70	12	4.47	468.00	8302.00	9200	20230509	-36.85	4720	20231006	23.09	6580	-11.70	20240110	5100	13.92	20240401	8080	-28.09	20230523	4720	23.09	20231006	4.59	N	000910	500	78 억	143549	N	N	6	N	N
84	20240516	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5870	-50	5	-0.84	3671211050	633658	55.90	5780	5900	5700	7690	4150	5920	5792.20	0.92	-26583	6146	6032	5816	5702	5486	6090	5760	78	1770	500	3780	10	1	15611619	916	12.54	0.71	12	4.06	468.00	8302.00	9200	20230509	-36.20	4720	20231006	24.36	6580	-10.79	20240110	5100	15.10	20240401	8080	-27.35	20230523	4720	24.36	20231006	4.59	N	000910	500	78 억	143549	N	N	6	N	N
85	20240516	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5780	-140	5	-2.36	3011266470	520719	45.93	5780	5860	5700	7690	4150	5920	5780.94	0.92	-35799	6146	6032	5816	5702	5486	6090	5760	78	1770	500	3780	10	1	15611619	902	12.35	0.70	12	3.34	468.00	8302.00	9200	20230509	-37.17	4720	20231006	22.46	6580	-12.16	20240110	5100	13.33	20240401	8080	-28.47	20230523	4720	22.46	20231006	4.59	N	000910	500	78 억	143549	N	N	6	N	N
86	20240516	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5800	-120	5	-2.03	2861649700	494836	43.65	5780	5860	5700	7690	4150	5920	5780.96	0.92	-36976	6146	6032	5816	5702	5486	6090	5760	78	1770	500	3780	10	1	15611619	905	12.39	0.70	12	3.17	468.00	8302.00	9200	20230509	-36.96	4720	20231006	22.88	6580	-11.85	20240110	5100	13.73	20240401	8080	-28.22	20230523	4720	22.88	20231006	4.59	N	000910	500	78 억	143549	N	N	6	N	N
87	20240516	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5800	-120	5	-2.03	2580494170	446260	39.36	5780	5860	5700	7690	4150	5920	5780.19	0.92	-44083	6146	6032	5816	5702	5486	6090	5760	78	1770	500	3780	10	1	15611619	905	12.39	0.70	12	2.86	468.00	8302.00	9200	20230509	-36.96	4720	20231006	22.88	6580	-11.85	20240110	5100	13.73	20240401	8080	-28.22	20230523	4720	22.88	20231006	4.59	N	000910	500	78 억	143549	N	N	6	N	N
88	20240516	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5830	-90	5	-1.52	2216289030	383539	33.83	5780	5860	5700	7690	4150	5920	5775.76	0.92	-41597	6146	6032	5816	5702	5486	6090	5760	78	1770	500	3780	10	1	15611619	910	12.46	0.70	12	2.46	468.00	8302.00	9200	20230509	-36.63	4720	20231006	23.52	6580	-11.40	20240110	5100	14.31	20240401	8080	-27.85	20230523	4720	23.52	20231006	4.59	N	000910	500	78 억	143549	N	N	6	N	N
89	20240516	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5710	-210	5	-3.55	615787520	106610	9.40	5780	5820	5700	7690	4150	5920	5765.41	0.92	-2067	6146	6032	5816	5702	5486	6090	5760	78	1770	500	3780	10	1	15611619	891	12.20	0.69	12	0.68	468.00	8302.00	9200	20230509	-37.93	4720	20231006	20.97	6580	-13.22	20240110	5100	11.96	20240401	8080	-29.33	20230523	4720	20.97	20231006	4.59	N	000910	500	78 억	143549	N	N	6	N	N
90	20240514	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5920	320	2	5.71	6164918870	1064488	192.09	5700	5930	5600	7280	3920	5600	5790.17	0.79	18044	5833	5716	5633	5516	5433	5675	5475	78	1680	500	3580	10	1	15611619	924	12.65	0.71	12	6.82	468.00	8302.00	9620	20230508	-38.46	4720	20231006	25.42	6580	-10.03	20240110	5100	16.08	20240401	8080	-26.73	20230523	4720	25.42	20231006	4.57	N	000910	500	78 억	124101	N	N	6	N	N
91	20240514	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5830	230	2	4.11	3747212620	653459	117.92	5700	5860	5600	7280	3920	5600	5734.66	0.79	60439	5833	5716	5633	5516	5433	5675	5475	78	1680	500	3580	10	1	15611619	910	12.46	0.70	12	4.19	468.00	8302.00	9620	20230508	-39.40	4720	20231006	23.52	6580	-11.40	20240110	5100	14.31	20240401	8080	-27.85	20230523	4720	23.52	20231006	4.57	N	000910	500	78 억	124101	N	N	3	N	N
92	20240514	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5680	80	2	1.43	1725158910	303840	54.83	5700	5740	5600	7280	3920	5600	5678.14	0.79	22061	5833	5716	5633	5516	5433	5675	5475	78	1680	500	3580	10	1	15611619	887	12.14	0.68	12	1.95	468.00	8302.00	9620	20230508	-40.96	4720	20231006	20.34	6580	-13.68	20240110	5100	11.37	20240401	8080	-29.70	20230523	4720	20.34	20231006	4.57	N	000910	500	78 억	124101	N	N	3	N	N
93	20240514	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5650	50	2	0.89	1570065090	276483	49.89	5700	5740	5600	7280	3920	5600	5679.03	0.79	10675	5833	5716	5633	5516	5433	5675	5475	78	1680	500	3580	10	1	15611619	882	12.07	0.68	12	1.77	468.00	8302.00	9620	20230508	-41.27	4720	20231006	19.70	6580	-14.13	20240110	5100	10.78	20240401	8080	-30.07	20230523	4720	19.70	20231006	4.57	N	000910	500	78 억	124101	N	N	3	N	N
94	20240514	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5650	50	2	0.89	1337451720	235173	42.44	5700	5740	5620	7280	3920	5600	5687.52	0.79	1100	5833	5716	5633	5516	5433	5675	5475	78	1680	500	3580	10	1	15611619	882	12.07	0.68	12	1.51	468.00	8302.00	9620	20230508	-41.27	4720	20231006	19.70	6580	-14.13	20240110	5100	10.78	20240401	8080	-30.07	20230523	4720	19.70	20231006	4.57	N	000910	500	78 억	124101	N	N	3	N	N
95	20240514	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5690	90	2	1.61	1193447710	209779	37.85	5700	5740	5620	7280	3920	5600	5689.55	0.79	-3886	5833	5716	5633	5516	5433	5675	5475	78	1680	500	3580	10	1	15611619	888	12.16	0.69	12	1.34	468.00	8302.00	9620	20230508	-40.85	4720	20231006	20.55	6580	-13.53	20240110	5100	11.57	20240401	8080	-29.58	20230523	4720	20.55	20231006	4.57	N	000910	500	78 억	124101	N	N	3	N	N
96	20240514	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5680	80	2	1.43	1057517050	185807	33.53	5700	5740	5620	7280	3920	5600	5692.04	0.79	-2954	5833	5716	5633	5516	5433	5675	5475	78	1680	500	3580	10	1	15611619	887	12.14	0.68	12	1.19	468.00	8302.00	9620	20230508	-40.96	4720	20231006	20.34	6580	-13.68	20240110	5100	11.37	20240401	8080	-29.70	20230523	4720	20.34	20231006	4.57	N	000910	500	78 억	124101	N	N	3	N	N
97	20240514	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5660	60	2	1.07	118973780	20955	3.78	5700	5700	5630	7280	3920	5600	5682.01	0.79	-5693	5833	5716	5633	5516	5433	5675	5475	78	1680	500	3580	10	1	15611619	884	12.09	0.68	12	0.13	468.00	8302.00	9620	20230508	-41.16	4720	20231006	19.92	6580	-13.98	20240110	5100	10.98	20240401	8080	-29.95	20230523	4720	19.92	20231006	4.57	N	000910	500	78 억	124101	N	N	3	N	N
98	20240513	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	0	3	0.00	3107591170	549517	209.61	5730	5750	5550	7280	3920	5600	5655.34	0.99	-30804	5740	5670	5550	5480	5360	5705	5515	78	1680	500	3580	10	1	15611619	874	11.97	0.67	12	3.52	468.00	8302.00	11940	20230504	-53.10	4720	20231006	18.64	6580	-14.89	20240110	5100	9.80	20240401	8080	-30.69	20230523	4720	18.64	20231006	4.49	N	000910	500	78 억	154061	N	N	3	N	N
99	20240513	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5560	-40	5	-0.71	3011626350	532338	203.06	5730	5750	5550	7280	3920	5600	5657.57	0.99	-32508	5740	5670	5550	5480	5360	5705	5515	78	1680	500	3580	10	1	15611619	868	11.88	0.67	12	3.41	468.00	8302.00	11940	20230504	-53.43	4720	20231006	17.80	6580	-15.50	20240110	5100	9.02	20240401	8080	-31.19	20230523	4720	17.80	20231006	4.49	N	000910	500	78 억	154061	N	N	0	N	N
100	20240513	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5570	-30	5	-0.54	2801380380	494531	188.64	5730	5750	5560	7280	3920	5600	5664.98	0.99	-44686	5740	5670	5550	5480	5360	5705	5515	78	1680	500	3580	10	1	15611619	870	11.90	0.67	12	3.17	468.00	8302.00	11940	20230504	-53.35	4720	20231006	18.01	6580	-15.35	20240110	5100	9.22	20240401	8080	-31.06	20230523	4720	18.01	20231006	4.49	N	000910	500	78 억	154061	N	N	0	N	N
101	20240513	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5580	-20	5	-0.36	2685757560	473780	180.72	5730	5750	5560	7280	3920	5600	5669.08	0.99	-47846	5740	5670	5550	5480	5360	5705	5515	78	1680	500	3580	10	1	15611619	871	11.92	0.67	12	3.03	468.00	8302.00	11940	20230504	-53.27	4720	20231006	18.22	6580	-15.20	20240110	5100	9.41	20240401	8080	-30.94	20230523	4720	18.22	20231006	4.49	N	000910	500	78 억	154061	N	N	0	N	N
102	20240513	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	0	3	0.00	2546159220	448778	171.19	5730	5750	5560	7280	3920	5600	5673.87	0.99	-49419	5740	5670	5550	5480	5360	5705	5515	78	1680	500	3580	10	1	15611619	874	11.97	0.67	12	2.87	468.00	8302.00	11940	20230504	-53.10	4720	20231006	18.64	6580	-14.89	20240110	5100	9.80	20240401	8080	-30.69	20230523	4720	18.64	20231006	4.49	N	000910	500	78 억	154061	N	N	0	N	N
103	20240513	110111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5620	20	2	0.36	2362932990	415994	158.68	5730	5750	5560	7280	3920	5600	5680.60	0.99	-56829	5740	5670	5550	5480	5360	5705	5515	78	1680	500	3580	10	1	15611619	877	12.01	0.68	12	2.66	468.00	8302.00	11940	20230504	-52.93	4720	20231006	19.07	6580	-14.59	20240110	5100	10.20	20240401	8080	-30.45	20230523	4720	19.07	20231006	4.49	N	000910	500	78 억	154061	N	N	0	N	N
104	20240513	100111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5650	50	2	0.89	2077663660	365079	139.26	5730	5750	5600	7280	3920	5600	5691.50	0.99	-59292	5740	5670	5550	5480	5360	5705	5515	78	1680	500	3580	10	1	15611619	882	12.07	0.68	12	2.34	468.00	8302.00	11940	20230504	-52.68	4720	20231006	19.70	6580	-14.13	20240110	5100	10.78	20240401	8080	-30.07	20230523	4720	19.70	20231006	4.49	N	000910	500	78 억	154061	N	N	0	N	N
105	20240513	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5730	130	2	2.32	890693690	155596	59.35	5730	5750	5680	7280	3920	5600	5726.02	0.99	-35057	5740	5670	5550	5480	5360	5705	5515	78	1680	500	3580	10	1	15611619	895	12.24	0.69	12	1.00	468.00	8302.00	11940	20230504	-52.01	4720	20231006	21.40	6580	-12.92	20240110	5100	12.35	20240401	8080	-29.08	20230523	4720	21.40	20231006	4.49	N	000910	500	78 억	154061	N	N	0	N	N
106	20240510	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	120	2	2.19	1446884910	260730	232.87	5490	5620	5430	7120	3840	5480	5549.21	1.02	-6336	5586	5532	5506	5452	5426	5520	5440	78	1640	500	3500	10	1	15611619	874	11.97	0.67	12	1.67	468.00	8302.00	12040	20230503	-53.49	4720	20231006	18.64	6580	-14.89	20240110	5100	9.80	20240401	8680	-35.48	20230510	4720	18.64	20231006	4.58	N	000910	500	78 억	159167	N	N	0	N	N
107	20240510	150110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5600	120	2	2.19	1214629070	219266	195.84	5490	5610	5430	7120	3840	5480	5539.52	1.02	219	5586	5532	5506	5452	5426	5520	5440	78	1640	500	3500	10	1	15611619	874	11.97	0.67	12	1.40	468.00	8302.00	12040	20230503	-53.49	4720	20231006	18.64	6580	-14.89	20240110	5100	9.80	20240401	8680	-35.48	20230510	4720	18.64	20231006	4.58	N	000910	500	78 억	159167	N	N	0	N	N
108	20240510	140111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5570	90	2	1.64	1044453170	188727	168.56	5490	5610	5430	7120	3840	5480	5534.20	1.02	-1149	5586	5532	5506	5452	5426	5520	5440	78	1640	500	3500	10	1	15611619	870	11.90	0.67	12	1.21	468.00	8302.00	12040	20230503	-53.74	4720	20231006	18.01	6580	-15.35	20240110	5100	9.22	20240401	8680	-35.83	20230510	4720	18.01	20231006	4.58	N	000910	500	78 억	159167	N	N	0	N	N
109	20240510	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5580	100	2	1.82	887342520	160556	143.40	5490	5610	5430	7120	3840	5480	5526.69	1.02	-3641	5586	5532	5506	5452	5426	5520	5440	78	1640	500	3500	10	1	15611619	871	11.92	0.67	12	1.03	468.00	8302.00	12040	20230503	-53.65	4720	20231006	18.22	6580	-15.20	20240110	5100	9.41	20240401	8680	-35.71	20230510	4720	18.22	20231006	4.58	N	000910	500	78 억	159167	N	N	0	N	N
110	20240510	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	10	2	0.18	387175460	70653	63.10	5490	5530	5430	7120	3840	5480	5479.96	1.02	-10072	5586	5532	5506	5452	5426	5520	5440	78	1640	500	3500	10	1	15611619	857	11.73	0.66	12	0.45	468.00	8302.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5100	7.65	20240401	8680	-36.75	20230510	4720	16.31	20231006	4.58	N	000910	500	78 억	159167	N	N	0	N	N
111	20240510	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5440	-40	5	-0.73	254379870	46495	41.53	5490	5530	5430	7120	3840	5480	5471.12	1.02	-4507	5586	5532	5506	5452	5426	5520	5440	78	1640	500	3500	10	1	15611619	849	11.62	0.66	12	0.30	468.00	8302.00	12040	20230503	-54.82	4720	20231006	15.25	6580	-17.33	20240110	5100	6.67	20240401	8680	-37.33	20230510	4720	15.25	20231006	4.58	N	000910	500	78 억	159167	N	N	0	N	N
112	20240510	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	-20	5	-0.36	131727740	23985	21.42	5490	5530	5450	7120	3840	5480	5492.09	1.02	-4291	5586	5532	5506	5452	5426	5520	5440	78	1640	500	3500	10	1	15611619	852	11.67	0.66	12	0.15	468.00	8302.00	12040	20230503	-54.65	4720	20231006	15.68	6580	-17.02	20240110	5100	7.06	20240401	8680	-37.10	20230510	4720	15.68	20231006	4.58	N	000910	500	78 억	159167	N	N	0	N	N
113	20240510	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5510	30	2	0.55	3668920	668	0.60	5490	5510	5490	7120	3840	5480	5492.40	1.02	-83	5586	5532	5506	5452	5426	5520	5440	78	1640	500	3500	10	1	15611619	860	11.77	0.66	12	0.00	468.00	8302.00	12040	20230503	-54.24	4720	20231006	16.74	6580	-16.26	20240110	5100	8.04	20240401	8680	-36.52	20230510	4720	16.74	20231006	4.58	N	000910	500	78 억	159167	N	N	0	N	N
114	20240509	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5480	-30	5	-0.54	614616120	111463	154.34	5510	5560	5480	7160	3860	5510	5514.17	1.04	-2273	5563	5536	5483	5456	5403	5550	5470	78	1650	500	3520	10	1	15611619	856	11.71	0.66	12	0.71	468.00	8302.00	12040	20230503	-54.49	4720	20231006	16.10	6580	-16.72	20240110	5100	7.45	20240401	9200	-40.43	20230509	4720	16.10	20231006	4.46	N	000910	500	78 억	162599	N	N	0	N	N
115	20240509	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5480	-30	5	-0.54	580338640	105210	145.68	5510	5560	5480	7160	3860	5510	5516.00	1.04	-661	5563	5536	5483	5456	5403	5550	5470	78	1650	500	3520	10	1	15611619	856	11.71	0.66	12	0.67	468.00	8302.00	12040	20230503	-54.49	4720	20231006	16.10	6580	-16.72	20240110	5100	7.45	20240401	9200	-40.43	20230509	4720	16.10	20231006	4.46	N	000910	500	78 억	162599	N	N	0	N	N
116	20240509	140110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5520	10	2	0.18	491443150	89036	123.29	5510	5560	5480	7160	3860	5510	5519.60	1.04	9112	5563	5536	5483	5456	5403	5550	5470	78	1650	500	3520	10	1	15611619	862	11.79	0.66	12	0.57	468.00	8302.00	12040	20230503	-54.15	4720	20231006	16.95	6580	-16.11	20240110	5100	8.24	20240401	9200	-40.00	20230509	4720	16.95	20231006	4.46	N	000910	500	78 억	162599	N	N	0	N	N
117	20240509	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5520	10	2	0.18	416109130	75397	104.40	5510	5560	5480	7160	3860	5510	5518.91	1.04	11919	5563	5536	5483	5456	5403	5550	5470	78	1650	500	3520	10	1	15611619	862	11.79	0.66	12	0.48	468.00	8302.00	12040	20230503	-54.15	4720	20231006	16.95	6580	-16.11	20240110	5100	8.24	20240401	9200	-40.00	20230509	4720	16.95	20231006	4.46	N	000910	500	78 억	162599	N	N	0	N	N
118	20240509	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5520	10	2	0.18	387791490	70263	97.29	5510	5560	5480	7160	3860	5510	5519.14	1.04	13686	5563	5536	5483	5456	5403	5550	5470	78	1650	500	3520	10	1	15611619	862	11.79	0.66	12	0.45	468.00	8302.00	12040	20230503	-54.15	4720	20231006	16.95	6580	-16.11	20240110	5100	8.24	20240401	9200	-40.00	20230509	4720	16.95	20231006	4.46	N	000910	500	78 억	162599	N	N	0	N	N
119	20240509	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5530	20	2	0.36	336209310	60922	84.36	5510	5560	5480	7160	3860	5510	5518.68	1.04	13519	5563	5536	5483	5456	5403	5550	5470	78	1650	500	3520	10	1	15611619	863	11.82	0.67	12	0.39	468.00	8302.00	12040	20230503	-54.07	4720	20231006	17.16	6580	-15.96	20240110	5100	8.43	20240401	9200	-39.89	20230509	4720	17.16	20231006	4.46	N	000910	500	78 억	162599	N	N	0	N	N
120	20240509	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5510	0	3	0.00	159274380	28917	40.04	5510	5540	5480	7160	3860	5510	5507.98	1.04	9280	5563	5536	5483	5456	5403	5550	5470	78	1650	500	3520	10	1	15611619	860	11.77	0.66	12	0.19	468.00	8302.00	12040	20230503	-54.24	4720	20231006	16.74	6580	-16.26	20240110	5100	8.04	20240401	9200	-40.11	20230509	4720	16.74	20231006	4.46	N	000910	500	78 억	162599	N	N	0	N	N
121	20240509	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5480	-30	5	-0.54	12055800	2198	3.04	5510	5510	5480	7160	3860	5510	5484.90	1.04	1404	5563	5536	5483	5456	5403	5550	5470	78	1650	500	3520	10	1	15611619	856	11.71	0.66	12	0.01	468.00	8302.00	12040	20230503	-54.49	4720	20231006	16.10	6580	-16.72	20240110	5100	7.45	20240401	9200	-40.43	20230509	4720	16.10	20231006	4.46	N	000910	500	78 억	162599	N	N	0	N	N
122	20240508	160110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5510	50	2	0.92	390949520	71527	44.88	5460	5510	5430	7090	3830	5460	5465.20	0.98	9349	5620	5540	5470	5390	5320	5505	5355	78	1630	500	3490	10	1	15611619	860	11.77	0.66	12	0.46	468.00	8302.00	12040	20230503	-54.24	4720	20231006	16.74	6580	-16.26	20240110	5100	8.04	20240401	9620	-42.72	20230508	4720	16.74	20231006	4.49	N	000910	500	78 억	153385	N	N	0	N	N
123	20240508	150110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	40	2	0.73	284761470	52170	32.73	5460	5500	5430	7090	3830	5460	5458.34	0.98	8131	5620	5540	5470	5390	5320	5505	5355	78	1630	500	3490	10	1	15611619	859	11.75	0.66	12	0.33	468.00	8302.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5100	7.84	20240401	9620	-42.83	20230508	4720	16.53	20231006	4.49	N	000910	500	78 억	153385	N	N	0	N	N
124	20240508	140110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	30	2	0.55	249909960	45813	28.74	5460	5490	5430	7090	3830	5460	5455.00	0.98	6379	5620	5540	5470	5390	5320	5505	5355	78	1630	500	3490	10	1	15611619	857	11.73	0.66	12	0.29	468.00	8302.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5100	7.65	20240401	9620	-42.93	20230508	4720	16.31	20231006	4.49	N	000910	500	78 억	153385	N	N	0	N	N
125	20240508	130109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	-10	5	-0.18	197588980	36251	22.75	5460	5490	5430	7090	3830	5460	5450.58	0.98	-557	5620	5540	5470	5390	5320	5505	5355	78	1630	500	3490	10	1	15611619	851	11.65	0.66	12	0.23	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	9620	-43.35	20230508	4720	15.47	20231006	4.49	N	000910	500	78 억	153385	N	N	0	N	N
126	20240508	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5470	10	2	0.18	147930010	27144	17.03	5460	5490	5430	7090	3830	5460	5449.82	0.98	-3113	5620	5540	5470	5390	5320	5505	5355	78	1630	500	3490	10	1	15611619	854	11.69	0.66	12	0.17	468.00	8302.00	12040	20230503	-54.57	4720	20231006	15.89	6580	-16.87	20240110	5100	7.25	20240401	9620	-43.14	20230508	4720	15.89	20231006	4.49	N	000910	500	78 억	153385	N	N	0	N	N
127	20240508	110112	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	0	3	0.00	119695650	21974	13.79	5460	5460	5430	7090	3830	5460	5447.15	0.98	-4760	5620	5540	5470	5390	5320	5505	5355	78	1630	500	3490	10	1	15611619	852	11.67	0.66	12	0.14	468.00	8302.00	12040	20230503	-54.65	4720	20231006	15.68	6580	-17.02	20240110	5100	7.06	20240401	9620	-43.24	20230508	4720	15.68	20231006	4.49	N	000910	500	78 억	153385	N	N	0	N	N
128	20240508	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5440	-20	5	-0.37	82811870	15200	9.54	5460	5460	5430	7090	3830	5460	5448.15	0.98	-4459	5620	5540	5470	5390	5320	5505	5355	78	1630	500	3490	10	1	15611619	849	11.62	0.66	12	0.10	468.00	8302.00	12040	20230503	-54.82	4720	20231006	15.25	6580	-17.33	20240110	5100	6.67	20240401	9620	-43.45	20230508	4720	15.25	20231006	4.49	N	000910	500	78 억	153385	N	N	0	N	N
129	20240508	090109	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	0	3	0.00	5585580	1023	0.64	5460	5460	5460	7090	3830	5460	5460.00	0.98	-378	5620	5540	5470	5390	5320	5505	5355	78	1630	500	3490	10	1	15611619	852	11.67	0.66	12	0.01	468.00	8302.00	12040	20230503	-54.65	4720	20231006	15.68	6580	-17.02	20240110	5100	7.06	20240401	9620	-43.24	20230508	4720	15.68	20231006	4.49	N	000910	500	78 억	153385	N	N	0	N	N
130	20240503	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5520	70	2	1.28	485088400	88187	125.51	5450	5530	5450	7080	3820	5450	5500.64	1.05	6491	5543	5496	5453	5406	5363	5520	5430	78	1630	500	3480	10	1	15611619	862	11.79	0.66	12	0.56	468.00	8302.00	12040	20230503	-54.15	4720	20231006	16.95	6580	-16.11	20240110	5100	8.24	20240401	12040	-54.15	20230503	4720	16.95	20231006	4.58	N	000910	500	78 억	163472	N	N	1	N	N
131	20240503	150111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5520	70	2	1.28	419201620	76245	108.51	5450	5530	5450	7080	3820	5450	5498.09	1.05	4612	5543	5496	5453	5406	5363	5520	5430	78	1630	500	3480	10	1	15611619	862	11.79	0.66	12	0.49	468.00	8302.00	12040	20230503	-54.15	4720	20231006	16.95	6580	-16.11	20240110	5100	8.24	20240401	12040	-54.15	20230503	4720	16.95	20231006	4.58	N	000910	500	78 억	163472	N	N	18	N	N
132	20240503	140110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	50	2	0.92	300780220	54766	77.94	5450	5530	5450	7080	3820	5450	5492.10	1.05	1499	5543	5496	5453	5406	5363	5520	5430	78	1630	500	3480	10	1	15611619	859	11.75	0.66	12	0.35	468.00	8302.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5100	7.84	20240401	12040	-54.32	20230503	4720	16.53	20231006	4.58	N	000910	500	78 억	163472	N	N	18	N	N
133	20240503	130111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	50	2	0.92	284278680	51768	73.68	5450	5530	5450	7080	3820	5450	5491.40	1.05	1160	5543	5496	5453	5406	5363	5520	5430	78	1630	500	3480	10	1	15611619	859	11.75	0.66	12	0.33	468.00	8302.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5100	7.84	20240401	12040	-54.32	20230503	4720	16.53	20231006	4.58	N	000910	500	78 억	163472	N	N	18	N	N
134	20240503	120111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5500	50	2	0.92	246778960	44947	63.97	5450	5530	5450	7080	3820	5450	5490.44	1.05	439	5543	5496	5453	5406	5363	5520	5430	78	1630	500	3480	10	1	15611619	859	11.75	0.66	12	0.29	468.00	8302.00	12040	20230503	-54.32	4720	20231006	16.53	6580	-16.41	20240110	5100	7.84	20240401	12040	-54.32	20230503	4720	16.53	20231006	4.58	N	000910	500	78 억	163472	N	N	18	N	N
135	20240503	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5490	40	2	0.73	169199280	30868	43.93	5450	5520	5450	7080	3820	5450	5481.38	1.05	1264	5543	5496	5453	5406	5363	5520	5430	78	1630	500	3480	10	1	15611619	857	11.73	0.66	12	0.20	468.00	8302.00	12040	20230503	-54.40	4720	20231006	16.31	6580	-16.57	20240110	5100	7.65	20240401	12040	-54.40	20230503	4720	16.31	20231006	4.58	N	000910	500	78 억	163472	N	N	18	N	N
136	20240503	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5470	20	2	0.37	59114270	10819	15.40	5450	5490	5450	7080	3820	5450	5463.93	1.05	1666	5543	5496	5453	5406	5363	5520	5430	78	1630	500	3480	10	1	15611619	854	11.69	0.66	12	0.07	468.00	8302.00	12040	20230503	-54.57	4720	20231006	15.89	6580	-16.87	20240110	5100	7.25	20240401	12040	-54.57	20230503	4720	15.89	20231006	4.58	N	000910	500	78 억	163472	N	N	18	N	N
137	20240503	090111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	0	3	0.00	2348950	431	0.61	5450	5450	5450	7080	3820	5450	5450.00	1.05	-63	5543	5496	5453	5406	5363	5520	5430	78	1630	500	3480	10	1	15611619	851	11.65	0.66	12	0.00	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	12040	-54.73	20230503	4720	15.47	20231006	4.58	N	000910	500	78 억	163472	N	N	18	N	N
138	20240502	160111	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5450	-10	5	-0.18	381187350	69945	61.54	5430	5500	5410	7090	3830	5460	5449.80	1.08	-5544	5566	5512	5476	5422	5386	5540	5450	78	1630	500	3490	10	1	15611619	851	11.65	0.66	12	0.45	468.00	8302.00	12040	20230503	-54.73	4720	20231006	15.47	6580	-17.17	20240110	5100	6.86	20240401	12040	-54.73	20230503	4720	15.47	20231006	4.65	N	000910	500	78 억	169026	N	N	18	N	N
139	20240502	150110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	0	3	0.00	361238660	66287	58.32	5430	5500	5410	7090	3830	5460	5449.60	1.08	-5954	5566	5512	5476	5422	5386	5540	5450	78	1630	500	3490	10	1	15611619	852	11.67	0.66	12	0.42	468.00	8302.00	12040	20230503	-54.65	4720	20231006	15.68	6580	-17.02	20240110	5100	7.06	20240401	12040	-54.65	20230503	4720	15.68	20231006	4.65	N	000910	500	78 억	169026	N	N	0	N	N
140	20240502	140110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5470	10	2	0.18	295932220	54351	47.82	5430	5490	5410	7090	3830	5460	5444.81	1.08	-4917	5566	5512	5476	5422	5386	5540	5450	78	1630	500	3490	10	1	15611619	854	11.69	0.66	12	0.35	468.00	8302.00	12040	20230503	-54.57	4720	20231006	15.89	6580	-16.87	20240110	5100	7.25	20240401	12040	-54.57	20230503	4720	15.89	20231006	4.65	N	000910	500	78 억	169026	N	N	0	N	N
141	20240502	130110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5460	0	3	0.00	248765110	45682	40.19	5430	5490	5410	7090	3830	5460	5445.56	1.08	-6911	5566	5512	5476	5422	5386	5540	5450	78	1630	500	3490	10	1	15611619	852	11.67	0.66	12	0.29	468.00	8302.00	12040	20230503	-54.65	4720	20231006	15.68	6580	-17.02	20240110	5100	7.06	20240401	12040	-54.65	20230503	4720	15.68	20231006	4.65	N	000910	500	78 억	169026	N	N	0	N	N
142	20240502	120110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5440	-20	5	-0.37	230315500	42292	37.21	5430	5490	5410	7090	3830	5460	5445.81	1.08	-7359	5566	5512	5476	5422	5386	5540	5450	78	1630	500	3490	10	1	15611619	849	11.62	0.66	12	0.27	468.00	8302.00	12040	20230503	-54.82	4720	20231006	15.25	6580	-17.33	20240110	5100	6.67	20240401	12040	-54.82	20230503	4720	15.25	20231006	4.65	N	000910	500	78 억	169026	N	N	0	N	N
143	20240502	110110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5440	-20	5	-0.37	204877540	37610	33.09	5430	5490	5410	7090	3830	5460	5447.39	1.08	-6635	5566	5512	5476	5422	5386	5540	5450	78	1630	500	3490	10	1	15611619	849	11.62	0.66	12	0.24	468.00	8302.00	12040	20230503	-54.82	4720	20231006	15.25	6580	-17.33	20240110	5100	6.67	20240401	12040	-54.82	20230503	4720	15.25	20231006	4.65	N	000910	500	78 억	169026	N	N	0	N	N
144	20240502	100110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5440	-20	5	-0.37	110208070	20179	17.75	5430	5490	5430	7090	3830	5460	5461.53	1.08	-6424	5566	5512	5476	5422	5386	5540	5450	78	1630	500	3490	10	1	15611619	849	11.62	0.66	12	0.13	468.00	8302.00	12040	20230503	-54.82	4720	20231006	15.25	6580	-17.33	20240110	5100	6.67	20240401	12040	-54.82	20230503	4720	15.25	20231006	4.65	N	000910	500	78 억	169026	N	N	0	N	N
145	20240502	090110	57	100.00	KOSPI	비금속광물	N	N	N	N	N	5430	-30	5	-0.55	7148400	1316	1.16	5430	5430	5430	7090	3830	5460	5430.00	1.08	-61	5566	5512	5476	5422	5386	5540	5450	78	1630	500	3490	10	1	15611619	848	11.60	0.65	12	0.01	468.00	8302.00	12040	20230503	-54.90	4720	20231006	15.04	6580	-17.48	20240110	5100	6.47	20240401	12040	-54.90	20230503	4720	15.04	20231006	4.65	N	000910	500	78 억	169026	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History