KissMeData/004090/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13810	0	3	0.00	2978797740	216539	40.66	13530	13960	13520	17950	9670	13810	13756.24	1.50	47551	14883	14346	14073	13536	13263	14210	13400	63	4140	500	8560	10	1	12694120	1753	11.80	0.96	12	1.71	1170.00	14440.00	22400	20240416	-38.35	8950	20230824	54.30	22400	-38.35	20240416	11060	24.86	20240103	22400	-38.35	20240416	8950	54.30	20230824	6.30	N	004090	500	63 억	189779	N	N	0	N	N
3	20240531	150155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13830	20	2	0.14	2702549040	196545	36.90	13530	13960	13520	17950	9670	13810	13750.27	1.50	45383	14883	14346	14073	13536	13263	14210	13400	63	4140	500	8560	10	1	12694120	1756	11.82	0.96	12	1.55	1170.00	14440.00	22400	20240416	-38.26	8950	20230824	54.53	22400	-38.26	20240416	11060	25.05	20240103	22400	-38.26	20240416	8950	54.53	20230824	6.30	N	004090	500	63 억	189779	N	N	0	N	N
4	20240531	140155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13820	10	2	0.07	2363311420	172039	32.30	13530	13960	13520	17950	9670	13810	13737.06	1.50	34355	14883	14346	14073	13536	13263	14210	13400	63	4140	500	8560	10	1	12694120	1754	11.81	0.96	12	1.36	1170.00	14440.00	22400	20240416	-38.30	8950	20230824	54.41	22400	-38.30	20240416	11060	24.95	20240103	22400	-38.30	20240416	8950	54.41	20230824	6.30	N	004090	500	63 억	189779	N	N	0	N	N
5	20240531	130155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13780	-30	5	-0.22	2271960090	165419	31.06	13530	13960	13520	17950	9670	13810	13734.57	1.50	32523	14883	14346	14073	13536	13263	14210	13400	63	4140	500	8560	10	1	12694120	1749	11.78	0.95	12	1.30	1170.00	14440.00	22400	20240416	-38.48	8950	20230824	53.97	22400	-38.48	20240416	11060	24.59	20240103	22400	-38.48	20240416	8950	53.97	20230824	6.30	N	004090	500	63 억	189779	N	N	0	N	N
6	20240531	120156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13770	-40	5	-0.29	2047986680	149147	28.00	13530	13960	13520	17950	9670	13810	13731.32	1.50	28270	14883	14346	14073	13536	13263	14210	13400	63	4140	500	8560	10	1	12694120	1748	11.77	0.95	12	1.17	1170.00	14440.00	22400	20240416	-38.53	8950	20230824	53.85	22400	-38.53	20240416	11060	24.50	20240103	22400	-38.53	20240416	8950	53.85	20230824	6.30	N	004090	500	63 억	189779	N	N	0	N	N
7	20240531	110155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13820	10	2	0.07	1888804290	137600	25.83	13530	13960	13520	17950	9670	13810	13726.76	1.50	27698	14883	14346	14073	13536	13263	14210	13400	63	4140	500	8560	10	1	12694120	1754	11.81	0.96	12	1.08	1170.00	14440.00	22400	20240416	-38.30	8950	20230824	54.41	22400	-38.30	20240416	11060	24.95	20240103	22400	-38.30	20240416	8950	54.41	20230824	6.30	N	004090	500	63 억	189779	N	N	0	N	N
8	20240531	100156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13940	130	2	0.94	1438052310	105119	19.74	13530	13960	13520	17950	9670	13810	13680.20	1.50	22866	14883	14346	14073	13536	13263	14210	13400	63	4140	500	8560	10	1	12694120	1770	11.91	0.97	12	0.83	1170.00	14440.00	22400	20240416	-37.77	8950	20230824	55.75	22400	-37.77	20240416	11060	26.04	20240103	22400	-37.77	20240416	8950	55.75	20230824	6.30	N	004090	500	63 억	189779	N	N	0	N	N
9	20240531	090156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13540	-270	5	-1.96	325763960	24072	4.52	13530	13600	13520	17950	9670	13810	13532.65	1.50	6980	14883	14346	14073	13536	13263	14210	13400	63	4140	500	8560	10	1	12694120	1719	11.57	0.94	12	0.19	1170.00	14440.00	22400	20240416	-39.55	8950	20230824	51.28	22400	-39.55	20240416	11060	22.42	20240103	22400	-39.55	20240416	8950	51.28	20230824	6.30	N	004090	500	63 억	189779	N	N	0	N	N
10	20240530	160154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13810	-520	5	-3.63	7400512550	519069	22.99	14490	14610	13800	18620	10040	14330	14257.72	1.61	-14722	15543	14936	14593	13986	13643	14765	13815	63	4290	500	8880	10	1	12694120	1753	11.80	0.96	12	4.09	1170.00	14440.00	22400	20240416	-38.35	8950	20230824	54.30	22400	-38.35	20240416	11060	24.86	20240103	22400	-38.35	20240416	8950	54.30	20230824	6.50	N	004090	500	63 억	204468	N	N	0	N	N
11	20240530	150155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13960	-370	5	-2.58	6773482200	473797	20.99	14490	14610	13960	18620	10040	14330	14296.17	1.61	-15606	15543	14936	14593	13986	13643	14765	13815	63	4290	500	8880	10	1	12694120	1772	11.93	0.97	12	3.73	1170.00	14440.00	22400	20240416	-37.68	8950	20230824	55.98	22400	-37.68	20240416	11060	26.22	20240103	22400	-37.68	20240416	8950	55.98	20230824	6.50	N	004090	500	63 억	204468	N	N	0	N	N
12	20240530	140155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14090	-240	5	-1.67	5992574810	418170	18.52	14490	14610	14040	18620	10040	14330	14330.48	1.61	-12226	15543	14936	14593	13986	13643	14765	13815	63	4290	500	8880	10	1	12694120	1789	12.04	0.98	12	3.29	1170.00	14440.00	22400	20240416	-37.10	8950	20230824	57.43	22400	-37.10	20240416	11060	27.40	20240103	22400	-37.10	20240416	8950	57.43	20230824	6.50	N	004090	500	63 억	204468	N	N	0	N	N
13	20240530	130155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14090	-240	5	-1.67	5634439550	392721	17.40	14490	14610	14050	18620	10040	14330	14347.18	1.61	-14063	15543	14936	14593	13986	13643	14765	13815	63	4290	500	8880	10	1	12694120	1789	12.04	0.98	12	3.09	1170.00	14440.00	22400	20240416	-37.10	8950	20230824	57.43	22400	-37.10	20240416	11060	27.40	20240103	22400	-37.10	20240416	8950	57.43	20230824	6.50	N	004090	500	63 억	204468	N	N	0	N	N
14	20240530	120155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14070	-260	5	-1.81	5468283470	380913	16.87	14490	14610	14050	18620	10040	14330	14355.73	1.61	-14063	15543	14936	14593	13986	13643	14765	13815	63	4290	500	8880	10	1	12694120	1786	12.03	0.97	12	3.00	1170.00	14440.00	22400	20240416	-37.19	8950	20230824	57.21	22400	-37.19	20240416	11060	27.22	20240103	22400	-37.19	20240416	8950	57.21	20230824	6.50	N	004090	500	63 억	204468	N	N	0	N	N
15	20240530	110155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14130	-200	5	-1.40	4920296920	342014	15.15	14490	14610	14110	18620	10040	14330	14386.24	1.61	-13322	15543	14936	14593	13986	13643	14765	13815	63	4290	500	8880	10	1	12694120	1794	12.08	0.98	12	2.69	1170.00	14440.00	22400	20240416	-36.92	8950	20230824	57.88	22400	-36.92	20240416	11060	27.76	20240103	22400	-36.92	20240416	8950	57.88	20230824	6.50	N	004090	500	63 억	204468	N	N	0	N	N
16	20240530	100155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14400	70	2	0.49	3791293320	262621	11.63	14490	14610	14220	18620	10040	14330	14436.37	1.61	2810	15543	14936	14593	13986	13643	14765	13815	63	4290	500	8880	10	1	12694120	1828	12.31	1.00	12	2.07	1170.00	14440.00	22400	20240416	-35.71	8950	20230824	60.89	22400	-35.71	20240416	11060	30.20	20240103	22400	-35.71	20240416	8950	60.89	20230824	6.50	N	004090	500	63 억	204468	N	N	0	N	N
17	20240530	090156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14550	220	2	1.54	1046966560	72119	3.19	14490	14610	14420	18620	10040	14330	14517.22	1.61	10804	15543	14936	14593	13986	13643	14765	13815	63	4290	500	8880	10	1	12694120	1847	12.44	1.01	12	0.57	1170.00	14440.00	22400	20240416	-35.04	8950	20230824	62.57	22400	-35.04	20240416	11060	31.56	20240103	22400	-35.04	20240416	8950	62.57	20230824	6.50	N	004090	500	63 억	204468	N	N	0	N	N
18	20240529	160154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14330	220	2	1.56	32777282130	2214680	734.96	14750	15200	14250	18340	9880	14110	14800.18	2.08	-59716	14476	14292	14136	13952	13796	14385	14045	63	4230	500	8740	10	1	12694120	1819	12.25	0.99	12	17.45	1170.00	14440.00	22400	20240416	-36.03	8950	20230824	60.11	22400	-36.03	20240416	11060	29.57	20240103	22400	-36.03	20240416	8950	60.11	20230824	6.41	N	004090	500	63 억	264241	N	N	0	N	N
19	20240529	150155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14310	200	2	1.42	32170129370	2172250	720.88	14750	15200	14290	18340	9880	14110	14809.59	2.08	-66265	14476	14292	14136	13952	13796	14385	14045	63	4230	500	8740	10	1	12694120	1817	12.23	0.99	12	17.11	1170.00	14440.00	22400	20240416	-36.12	8950	20230824	59.89	22400	-36.12	20240416	11060	29.39	20240103	22400	-36.12	20240416	8950	59.89	20230824	6.41	N	004090	500	63 억	264241	N	N	0	N	N
20	20240529	140155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14520	410	2	2.91	30993029230	2090498	693.75	14750	15200	14360	18340	9880	14110	14825.67	2.08	-71127	14476	14292	14136	13952	13796	14385	14045	63	4230	500	8740	10	1	12694120	1843	12.41	1.01	12	16.47	1170.00	14440.00	22400	20240416	-35.18	8950	20230824	62.23	22400	-35.18	20240416	11060	31.28	20240103	22400	-35.18	20240416	8950	62.23	20230824	6.41	N	004090	500	63 억	264241	N	N	0	N	N
21	20240529	130154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14530	420	2	2.98	30224174260	2037482	676.16	14750	15200	14360	18340	9880	14110	14834.08	2.08	-69390	14476	14292	14136	13952	13796	14385	14045	63	4230	500	8740	10	1	12694120	1844	12.42	1.01	12	16.05	1170.00	14440.00	22400	20240416	-35.13	8950	20230824	62.35	22400	-35.13	20240416	11060	31.37	20240103	22400	-35.13	20240416	8950	62.35	20230824	6.41	N	004090	500	63 억	264241	N	N	0	N	N
22	20240529	120156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14760	650	2	4.61	28790013560	1939252	643.56	14750	15200	14360	18340	9880	14110	14845.94	2.08	-66556	14476	14292	14136	13952	13796	14385	14045	63	4230	500	8740	10	1	12694120	1874	12.62	1.02	12	15.28	1170.00	14440.00	22400	20240416	-34.11	8950	20230824	64.92	22400	-34.11	20240416	11060	33.45	20240103	22400	-34.11	20240416	8950	64.92	20230824	6.41	N	004090	500	63 억	264241	N	N	0	N	N
23	20240529	110154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14820	710	2	5.03	26886368980	1810511	600.83	14750	15200	14360	18340	9880	14110	14850.16	2.08	-71752	14476	14292	14136	13952	13796	14385	14045	63	4230	500	8740	10	1	12694120	1881	12.67	1.03	12	14.26	1170.00	14440.00	22400	20240416	-33.84	8950	20230824	65.59	22400	-33.84	20240416	11060	34.00	20240103	22400	-33.84	20240416	8950	65.59	20230824	6.41	N	004090	500	63 억	264241	N	N	0	N	N
24	20240529	100154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14910	800	2	5.67	16899194090	1141144	378.70	14750	15200	14360	18340	9880	14110	14808.99	2.08	-52375	14476	14292	14136	13952	13796	14385	14045	63	4230	500	8740	10	1	12694120	1893	12.74	1.03	12	8.99	1170.00	14440.00	22400	20240416	-33.44	8950	20230824	66.59	22400	-33.44	20240416	11060	34.81	20240103	22400	-33.44	20240416	8950	66.59	20230824	6.41	N	004090	500	63 억	264241	N	N	0	N	N
25	20240529	090153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14820	710	2	5.03	1757002720	119043	39.51	14750	14860	14650	18340	9880	14110	14759.40	2.08	-3017	14476	14292	14136	13952	13796	14385	14045	63	4230	500	8740	10	1	12694120	1881	12.67	1.03	12	0.94	1170.00	14440.00	22400	20240416	-33.84	8950	20230824	65.59	22400	-33.84	20240416	11060	34.00	20240103	22400	-33.84	20240416	8950	65.59	20230824	6.41	N	004090	500	63 억	264241	N	N	0	N	N
26	20240528	160154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14110	90	2	0.64	3926664100	278397	70.38	14090	14320	13980	18220	9820	14020	14104.62	1.88	24202	14633	14326	14043	13736	13453	14185	13595	63	4200	500	8690	10	1	12694120	1791	12.06	0.98	12	2.19	1170.00	14440.00	22400	20240416	-37.01	8950	20230824	57.65	22400	-37.01	20240416	11060	27.58	20240103	22400	-37.01	20240416	8950	57.65	20230824	6.61	N	004090	500	63 억	239123	N	N	0	N	N
27	20240528	150154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14140	120	2	0.86	3607737400	255788	64.67	14090	14320	13980	18220	9820	14020	14104.48	1.88	23974	14633	14326	14043	13736	13453	14185	13595	63	4200	500	8690	10	1	12694120	1795	12.09	0.98	12	2.02	1170.00	14440.00	22400	20240416	-36.88	8950	20230824	57.99	22400	-36.88	20240416	11060	27.85	20240103	22400	-36.88	20240416	8950	57.99	20230824	6.61	N	004090	500	63 억	239123	N	N	0	N	N
28	20240528	140156	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14120	100	2	0.71	2865266990	203478	51.44	14090	14190	13980	18220	9820	14020	14081.53	1.88	14635	14633	14326	14043	13736	13453	14185	13595	63	4200	500	8690	10	1	12694120	1792	12.07	0.98	12	1.60	1170.00	14440.00	22400	20240416	-36.96	8950	20230824	57.77	22400	-36.96	20240416	11060	27.67	20240103	22400	-36.96	20240416	8950	57.77	20230824	6.61	N	004090	500	63 억	239123	N	N	0	N	N
29	20240528	130154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14060	40	2	0.29	2442738820	173450	43.85	14090	14180	13980	18220	9820	14020	14083.33	1.88	17978	14633	14326	14043	13736	13453	14185	13595	63	4200	500	8690	10	1	12694120	1785	12.02	0.97	12	1.37	1170.00	14440.00	22400	20240416	-37.23	8950	20230824	57.09	22400	-37.23	20240416	11060	27.12	20240103	22400	-37.23	20240416	8950	57.09	20230824	6.61	N	004090	500	63 억	239123	N	N	0	N	N
30	20240528	120153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13990	-30	5	-0.21	2174365170	154300	39.01	14090	14180	13980	18220	9820	14020	14091.92	1.88	17782	14633	14326	14043	13736	13453	14185	13595	63	4200	500	8690	10	1	12694120	1776	11.96	0.97	12	1.22	1170.00	14440.00	22400	20240416	-37.54	8950	20230824	56.31	22400	-37.54	20240416	11060	26.49	20240103	22400	-37.54	20240416	8950	56.31	20230824	6.61	N	004090	500	63 억	239123	N	N	0	N	N
31	20240528	110153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14130	110	2	0.78	1760101390	124812	31.55	14090	14180	14000	18220	9820	14020	14102.18	1.88	25499	14633	14326	14043	13736	13453	14185	13595	63	4200	500	8690	10	1	12694120	1794	12.08	0.98	12	0.98	1170.00	14440.00	22400	20240416	-36.92	8950	20230824	57.88	22400	-36.92	20240416	11060	27.76	20240103	22400	-36.92	20240416	8950	57.88	20230824	6.61	N	004090	500	63 억	239123	N	N	0	N	N
32	20240528	100155	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14060	40	2	0.29	1310988020	93006	23.51	14090	14150	14000	18220	9820	14020	14095.93	1.88	23504	14633	14326	14043	13736	13453	14185	13595	63	4200	500	8690	10	1	12694120	1785	12.02	0.97	12	0.73	1170.00	14440.00	22400	20240416	-37.23	8950	20230824	57.09	22400	-37.23	20240416	11060	27.12	20240103	22400	-37.23	20240416	8950	57.09	20230824	6.61	N	004090	500	63 억	239123	N	N	0	N	N
33	20240528	090154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14100	80	2	0.57	181342180	12862	3.25	14090	14130	14060	18220	9820	14020	14100.58	1.88	6206	14633	14326	14043	13736	13453	14185	13595	63	4200	500	8690	10	1	12694120	1790	12.05	0.98	12	0.10	1170.00	14440.00	22400	20240416	-37.05	8950	20230824	57.54	22400	-37.05	20240416	11060	27.49	20240103	22400	-37.05	20240416	8950	57.54	20230824	6.61	N	004090	500	63 억	239123	N	N	0	N	N
34	20240527	160151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14020	-190	5	-1.34	5475127670	390015	167.24	14280	14350	13760	18470	9950	14210	14038.27	2.05	-20334	14750	14480	14300	14030	13850	14615	14165	63	4260	500	8810	10	1	12694120	1780	11.98	0.97	12	3.07	1170.00	14440.00	22400	20240416	-37.41	8950	20230824	56.65	22400	-37.41	20240416	11060	26.76	20240103	22400	-37.41	20240416	8950	56.65	20230824	6.51	N	004090	500	63 억	260054	N	N	0	N	N
35	20240527	150153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13950	-260	5	-1.83	5165265150	367892	157.75	14280	14350	13760	18470	9950	14210	14040.13	2.05	-25193	14750	14480	14300	14030	13850	14615	14165	63	4260	500	8810	10	1	12694120	1771	11.92	0.97	12	2.90	1170.00	14440.00	22400	20240416	-37.72	8950	20230824	55.87	22400	-37.72	20240416	11060	26.13	20240103	22400	-37.72	20240416	8950	55.87	20230824	6.51	N	004090	500	63 억	260054	N	N	0	N	N
36	20240527	140154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13870	-340	5	-2.39	4777845940	339986	145.78	14280	14350	13760	18470	9950	14210	14053.03	2.05	-27383	14750	14480	14300	14030	13850	14615	14165	63	4260	500	8810	10	1	12694120	1761	11.85	0.96	12	2.68	1170.00	14440.00	22400	20240416	-38.08	8950	20230824	54.97	22400	-38.08	20240416	11060	25.41	20240103	22400	-38.08	20240416	8950	54.97	20230824	6.51	N	004090	500	63 억	260054	N	N	0	N	N
37	20240527	130154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13800	-410	5	-2.89	4363720020	310037	132.94	14280	14350	13760	18470	9950	14210	14074.80	2.05	-35033	14750	14480	14300	14030	13850	14615	14165	63	4260	500	8810	10	1	12694120	1752	11.79	0.96	12	2.44	1170.00	14440.00	22400	20240416	-38.39	8950	20230824	54.19	22400	-38.39	20240416	11060	24.77	20240103	22400	-38.39	20240416	8950	54.19	20230824	6.51	N	004090	500	63 억	260054	N	N	0	N	N
38	20240527	120154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	13810	-400	5	-2.81	3898994150	276322	118.48	14280	14350	13780	18470	9950	14210	14110.30	2.05	-35966	14750	14480	14300	14030	13850	14615	14165	63	4260	500	8810	10	1	12694120	1753	11.80	0.96	12	2.18	1170.00	14440.00	22400	20240416	-38.35	8950	20230824	54.30	22400	-38.35	20240416	11060	24.86	20240103	22400	-38.35	20240416	8950	54.30	20230824	6.51	N	004090	500	63 억	260054	N	N	0	N	N
39	20240527	110154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14000	-210	5	-1.48	3055948270	215587	92.44	14280	14350	13960	18470	9950	14210	14175.00	2.05	-19037	14750	14480	14300	14030	13850	14615	14165	63	4260	500	8810	10	1	12694120	1777	11.97	0.97	12	1.70	1170.00	14440.00	22400	20240416	-37.50	8950	20230824	56.42	22400	-37.50	20240416	11060	26.58	20240103	22400	-37.50	20240416	8950	56.42	20230824	6.51	N	004090	500	63 억	260054	N	N	0	N	N
40	20240527	100154	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14180	-30	5	-0.21	1770833060	124239	53.27	14280	14350	14150	18470	9950	14210	14253.46	2.05	6506	14750	14480	14300	14030	13850	14615	14165	63	4260	500	8810	10	1	12694120	1800	12.12	0.98	12	0.98	1170.00	14440.00	22400	20240416	-36.70	8950	20230824	58.44	22400	-36.70	20240416	11060	28.21	20240103	22400	-36.70	20240416	8950	58.44	20230824	6.51	N	004090	500	63 억	260054	N	N	0	N	N
41	20240527	090153	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14300	90	2	0.63	253425980	17722	7.60	14280	14350	14280	18470	9950	14210	14300.45	2.05	7684	14750	14480	14300	14030	13850	14615	14165	63	4260	500	8810	10	1	12694120	1815	12.22	0.99	12	0.14	1170.00	14440.00	22400	20240416	-36.16	8950	20230824	59.78	22400	-36.16	20240416	11060	29.29	20240103	22400	-36.16	20240416	8950	59.78	20230824	6.51	N	004090	500	63 억	260054	N	N	0	N	N
42	20240524	160147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14210	-90	5	-0.63	3183660710	223807	60.76	14200	14570	14120	18590	10010	14300	14225.08	2.11	-6877	14580	14440	14250	14110	13920	14510	14180	63	4290	500	8860	10	1	12694120	1804	12.15	0.98	12	1.76	1170.00	14440.00	22400	20240416	-36.56	8950	20230824	58.77	22400	-36.56	20240416	11060	28.48	20240103	22400	-36.56	20240416	8950	58.77	20230824	6.68	N	004090	500	63 억	268147	N	N	0	N	N
43	20240524	150149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14180	-120	5	-0.84	2837245320	199404	54.14	14200	14570	14120	18590	10010	14300	14228.63	2.11	-5176	14580	14440	14250	14110	13920	14510	14180	63	4290	500	8860	10	1	12694120	1800	12.12	0.98	12	1.57	1170.00	14440.00	22400	20240416	-36.70	8950	20230824	58.44	22400	-36.70	20240416	11060	28.21	20240103	22400	-36.70	20240416	8950	58.44	20230824	6.68	N	004090	500	63 억	268147	N	N	0	N	N
44	20240524	140149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14200	-100	5	-0.70	2548948500	179079	48.62	14200	14570	14120	18590	10010	14300	14233.65	2.11	-5901	14580	14440	14250	14110	13920	14510	14180	63	4290	500	8860	10	1	12694120	1803	12.14	0.98	12	1.41	1170.00	14440.00	22400	20240416	-36.61	8950	20230824	58.66	22400	-36.61	20240416	11060	28.39	20240103	22400	-36.61	20240416	8950	58.66	20230824	6.68	N	004090	500	63 억	268147	N	N	0	N	N
45	20240524	130149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14220	-80	5	-0.56	2167903320	152271	41.34	14200	14570	14120	18590	10010	14300	14237.14	2.11	-10101	14580	14440	14250	14110	13920	14510	14180	63	4290	500	8860	10	1	12694120	1805	12.15	0.98	12	1.20	1170.00	14440.00	22400	20240416	-36.52	8950	20230824	58.88	22400	-36.52	20240416	11060	28.57	20240103	22400	-36.52	20240416	8950	58.88	20230824	6.68	N	004090	500	63 억	268147	N	N	0	N	N
46	20240524	120149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14240	-60	5	-0.42	2031328760	142669	38.73	14200	14570	14120	18590	10010	14300	14238.05	2.11	-10413	14580	14440	14250	14110	13920	14510	14180	63	4290	500	8860	10	1	12694120	1808	12.17	0.99	12	1.12	1170.00	14440.00	22400	20240416	-36.43	8950	20230824	59.11	22400	-36.43	20240416	11060	28.75	20240103	22400	-36.43	20240416	8950	59.11	20230824	6.68	N	004090	500	63 억	268147	N	N	0	N	N
47	20240524	110147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14210	-90	5	-0.63	1808728970	126993	34.48	14200	14570	14120	18590	10010	14300	14242.74	2.11	-11881	14580	14440	14250	14110	13920	14510	14180	63	4290	500	8860	10	1	12694120	1804	12.15	0.98	12	1.00	1170.00	14440.00	22400	20240416	-36.56	8950	20230824	58.77	22400	-36.56	20240416	11060	28.48	20240103	22400	-36.56	20240416	8950	58.77	20230824	6.68	N	004090	500	63 억	268147	N	N	0	N	N
48	20240524	100148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14220	-80	5	-0.56	1494181310	104793	28.45	14200	14570	14120	18590	10010	14300	14258.41	2.11	-11474	14580	14440	14250	14110	13920	14510	14180	63	4290	500	8860	10	1	12694120	1805	12.15	0.98	12	0.83	1170.00	14440.00	22400	20240416	-36.52	8950	20230824	58.88	22400	-36.52	20240416	11060	28.57	20240103	22400	-36.52	20240416	8950	58.88	20230824	6.68	N	004090	500	63 억	268147	N	N	0	N	N
49	20240524	090149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14300	0	3	0.00	141901230	9981	2.71	14200	14300	14200	18590	10010	14300	14217.12	2.11	2471	14580	14440	14250	14110	13920	14510	14180	63	4290	500	8860	10	1	12694120	1815	12.22	0.99	12	0.08	1170.00	14440.00	22400	20240416	-36.16	8950	20230824	59.78	22400	-36.16	20240416	11060	29.29	20240103	22400	-36.16	20240416	8950	59.78	20230824	6.68	N	004090	500	63 억	268147	N	N	0	N	N
50	20240523	160148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14300	-270	5	-1.85	5118962120	359929	77.01	14260	14390	14060	18940	10200	14570	14222.08	1.81	32585	15143	14856	14713	14426	14283	14785	14355	63	4370	500	9030	10	1	12694120	1815	12.22	0.99	12	2.84	1170.00	14440.00	22400	20240416	-36.16	8950	20230824	59.78	22400	-36.16	20240416	11060	29.29	20240103	22400	-36.16	20240416	8950	59.78	20230824	7.22	N	004090	500	63 억	229522	N	N	0	N	N
51	20240523	150149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14320	-250	5	-1.72	4702609570	330821	70.78	14260	14390	14060	18940	10200	14570	14214.94	1.81	30782	15143	14856	14713	14426	14283	14785	14355	63	4370	500	9030	10	1	12694120	1818	12.24	0.99	12	2.61	1170.00	14440.00	22400	20240416	-36.07	8950	20230824	60.00	22400	-36.07	20240416	11060	29.48	20240103	22400	-36.07	20240416	8950	60.00	20230824	7.22	N	004090	500	63 억	229522	N	N	0	N	N
52	20240523	140149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14310	-260	5	-1.78	4379273990	308215	65.95	14260	14390	14060	18940	10200	14570	14208.47	1.81	30922	15143	14856	14713	14426	14283	14785	14355	63	4370	500	9030	10	1	12694120	1817	12.23	0.99	12	2.43	1170.00	14440.00	22400	20240416	-36.12	8950	20230824	59.89	22400	-36.12	20240416	11060	29.39	20240103	22400	-36.12	20240416	8950	59.89	20230824	7.22	N	004090	500	63 억	229522	N	N	0	N	N
53	20240523	130148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14230	-340	5	-2.33	4064853890	286222	61.24	14260	14390	14060	18940	10200	14570	14201.72	1.81	27572	15143	14856	14713	14426	14283	14785	14355	63	4370	500	9030	10	1	12694120	1806	12.16	0.99	12	2.25	1170.00	14440.00	22400	20240416	-36.47	8950	20230824	58.99	22400	-36.47	20240416	11060	28.66	20240103	22400	-36.47	20240416	8950	58.99	20230824	7.22	N	004090	500	63 억	229522	N	N	0	N	N
54	20240523	120147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14190	-380	5	-2.61	3867467170	272351	58.27	14260	14390	14060	18940	10200	14570	14200.27	1.81	26614	15143	14856	14713	14426	14283	14785	14355	63	4370	500	9030	10	1	12694120	1801	12.13	0.98	12	2.15	1170.00	14440.00	22400	20240416	-36.65	8950	20230824	58.55	22400	-36.65	20240416	11060	28.30	20240103	22400	-36.65	20240416	8950	58.55	20230824	7.22	N	004090	500	63 억	229522	N	N	0	N	N
55	20240523	110147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14200	-370	5	-2.54	3527138850	248372	53.14	14260	14390	14060	18940	10200	14570	14200.99	1.81	26532	15143	14856	14713	14426	14283	14785	14355	63	4370	500	9030	10	1	12694120	1803	12.14	0.98	12	1.96	1170.00	14440.00	22400	20240416	-36.61	8950	20230824	58.66	22400	-36.61	20240416	11060	28.39	20240103	22400	-36.61	20240416	8950	58.66	20230824	7.22	N	004090	500	63 억	229522	N	N	0	N	N
56	20240523	100147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14280	-290	5	-1.99	2900316460	204368	43.73	14260	14390	14060	18940	10200	14570	14191.59	1.81	32571	15143	14856	14713	14426	14283	14785	14355	63	4370	500	9030	10	1	12694120	1813	12.21	0.99	12	1.61	1170.00	14440.00	22400	20240416	-36.25	8950	20230824	59.55	22400	-36.25	20240416	11060	29.11	20240103	22400	-36.25	20240416	8950	59.55	20230824	7.22	N	004090	500	63 억	229522	N	N	0	N	N
57	20240523	090148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14230	-340	5	-2.33	314172890	22008	4.71	14260	14390	14230	18940	10200	14570	14275.03	1.81	2249	15143	14856	14713	14426	14283	14785	14355	63	4370	500	9030	10	1	12694120	1806	12.16	0.99	12	0.17	1170.00	14440.00	22400	20240416	-36.47	8950	20230824	58.99	22400	-36.47	20240416	11060	28.66	20240103	22400	-36.47	20240416	8950	58.99	20230824	7.22	N	004090	500	63 억	229522	N	N	0	N	N
58	20240522	160147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14570	-590	5	-3.89	6738997260	457817	50.45	14900	15000	14570	19700	10620	15160	14720.68	1.73	11155	15880	15520	15340	14980	14800	15430	14890	63	4540	500	9390	10	1	12694120	1850	12.45	1.01	12	3.61	1170.00	14440.00	22400	20240416	-34.96	8950	20230824	62.79	22400	-34.96	20240416	11060	31.74	20240103	22400	-34.96	20240416	8950	62.79	20230824	6.75	N	004090	500	63 억	219041	N	N	3	N	N
59	20240522	150148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14640	-520	5	-3.43	5606413500	380227	41.90	14900	15000	14630	19700	10620	15160	14744.85	1.73	11997	15880	15520	15340	14980	14800	15430	14890	63	4540	500	9390	10	1	12694120	1858	12.51	1.01	12	3.00	1170.00	14440.00	22400	20240416	-34.64	8950	20230824	63.58	22400	-34.64	20240416	11060	32.37	20240103	22400	-34.64	20240416	8950	63.58	20230824	6.75	N	004090	500	63 억	219041	N	N	3	N	N
60	20240522	140147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14690	-470	5	-3.10	4701907700	318481	35.10	14900	15000	14660	19700	10620	15160	14763.47	1.73	8620	15880	15520	15340	14980	14800	15430	14890	63	4540	500	9390	10	1	12694120	1865	12.56	1.02	12	2.51	1170.00	14440.00	22400	20240416	-34.42	8950	20230824	64.13	22400	-34.42	20240416	11060	32.82	20240103	22400	-34.42	20240416	8950	64.13	20230824	6.75	N	004090	500	63 억	219041	N	N	3	N	N
61	20240522	130148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14740	-420	5	-2.77	3913766670	264852	29.19	14900	15000	14670	19700	10620	15160	14777.10	1.73	10441	15880	15520	15340	14980	14800	15430	14890	63	4540	500	9390	10	1	12694120	1871	12.60	1.02	12	2.09	1170.00	14440.00	22400	20240416	-34.20	8950	20230824	64.69	22400	-34.20	20240416	11060	33.27	20240103	22400	-34.20	20240416	8950	64.69	20230824	6.75	N	004090	500	63 억	219041	N	N	3	N	N
62	20240522	120147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14740	-420	5	-2.77	3673371310	248531	27.39	14900	15000	14670	19700	10620	15160	14780.25	1.73	9944	15880	15520	15340	14980	14800	15430	14890	63	4540	500	9390	10	1	12694120	1871	12.60	1.02	12	1.96	1170.00	14440.00	22400	20240416	-34.20	8950	20230824	64.69	22400	-34.20	20240416	11060	33.27	20240103	22400	-34.20	20240416	8950	64.69	20230824	6.75	N	004090	500	63 억	219041	N	N	3	N	N
63	20240522	110148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14720	-440	5	-2.90	3281446780	221981	24.46	14900	15000	14670	19700	10620	15160	14782.46	1.73	11060	15880	15520	15340	14980	14800	15430	14890	63	4540	500	9390	10	1	12694120	1869	12.58	1.02	12	1.75	1170.00	14440.00	22400	20240416	-34.29	8950	20230824	64.47	22400	-34.29	20240416	11060	33.09	20240103	22400	-34.29	20240416	8950	64.47	20230824	6.75	N	004090	500	63 억	219041	N	N	3	N	N
64	20240522	100147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14680	-480	5	-3.17	2843922920	192234	21.19	14900	15000	14670	19700	10620	15160	14793.96	1.73	16289	15880	15520	15340	14980	14800	15430	14890	63	4540	500	9390	10	1	12694120	1863	12.55	1.02	12	1.51	1170.00	14440.00	22400	20240416	-34.46	8950	20230824	64.02	22400	-34.46	20240416	11060	32.73	20240103	22400	-34.46	20240416	8950	64.02	20230824	6.75	N	004090	500	63 억	219041	N	N	3	N	N
65	20240522	090148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14880	-280	5	-1.85	305108620	20477	2.26	14900	15000	14860	19700	10620	15160	14899.35	1.73	-1026	15880	15520	15340	14980	14800	15430	14890	63	4540	500	9390	10	1	12694120	1889	12.72	1.03	12	0.16	1170.00	14440.00	22400	20240416	-33.57	8950	20230824	66.26	22400	-33.57	20240416	11060	34.54	20240103	22400	-33.57	20240416	8950	66.26	20230824	6.75	N	004090	500	63 억	219041	N	N	3	N	N
66	20240521	160146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15160	-900	5	-5.60	13480353880	881556	16.77	15450	15700	15160	20850	11250	16060	15291.40	1.71	1452	17673	16866	16123	15316	14573	17270	15720	63	4790	500	9950	10	1	12694120	1924	12.96	1.05	12	6.94	1170.00	14440.00	22400	20240416	-32.32	8950	20230824	69.39	22400	-32.32	20240416	11060	37.07	20240103	22400	-32.32	20240416	8950	69.39	20230824	6.66	N	004090	500	63 억	217343	N	N	3	N	N
67	20240521	150148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15190	-870	5	-5.42	12599411800	823482	15.66	15450	15700	15170	20850	11250	16060	15299.84	1.71	3544	17673	16866	16123	15316	14573	17270	15720	63	4790	500	9950	10	1	12694120	1928	12.98	1.05	12	6.49	1170.00	14440.00	22400	20240416	-32.19	8950	20230824	69.72	22400	-32.19	20240416	11060	37.34	20240103	22400	-32.19	20240416	8950	69.72	20230824	6.66	N	004090	500	63 억	217343	N	N	5	N	N
68	20240521	140147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15240	-820	5	-5.11	11279930880	736694	14.01	15450	15700	15220	20850	11250	16060	15311.20	1.71	10634	17673	16866	16123	15316	14573	17270	15720	63	4790	500	9950	10	1	12694120	1935	13.03	1.06	12	5.80	1170.00	14440.00	22400	20240416	-31.96	8950	20230824	70.28	22400	-31.96	20240416	11060	37.79	20240103	22400	-31.96	20240416	8950	70.28	20230824	6.66	N	004090	500	63 억	217343	N	N	5	N	N
69	20240521	130148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15260	-800	5	-4.98	10318135050	673617	12.81	15450	15700	15220	20850	11250	16060	15317.12	1.71	22468	17673	16866	16123	15316	14573	17270	15720	63	4790	500	9950	10	1	12694120	1937	13.04	1.06	12	5.31	1170.00	14440.00	22400	20240416	-31.88	8950	20230824	70.50	22400	-31.88	20240416	11060	37.97	20240103	22400	-31.88	20240416	8950	70.50	20230824	6.66	N	004090	500	63 억	217343	N	N	5	N	N
70	20240521	120147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15230	-830	5	-5.17	9738305530	635578	12.09	15450	15700	15220	20850	11250	16060	15321.56	1.71	26372	17673	16866	16123	15316	14573	17270	15720	63	4790	500	9950	10	1	12694120	1933	13.02	1.05	12	5.01	1170.00	14440.00	22400	20240416	-32.01	8950	20230824	70.17	22400	-32.01	20240416	11060	37.70	20240103	22400	-32.01	20240416	8950	70.17	20230824	6.66	N	004090	500	63 억	217343	N	N	5	N	N
71	20240521	110148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15280	-780	5	-4.86	7983528550	520444	9.90	15450	15700	15220	20850	11250	16060	15339.35	1.71	22834	17673	16866	16123	15316	14573	17270	15720	63	4790	500	9950	10	1	12694120	1940	13.06	1.06	12	4.10	1170.00	14440.00	22400	20240416	-31.79	8950	20230824	70.73	22400	-31.79	20240416	11060	38.16	20240103	22400	-31.79	20240416	8950	70.73	20230824	6.66	N	004090	500	63 억	217343	N	N	5	N	N
72	20240521	100147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15410	-650	5	-4.05	6146285470	400673	7.62	15450	15700	15220	20850	11250	16060	15339.27	1.71	36789	17673	16866	16123	15316	14573	17270	15720	63	4790	500	9950	10	1	12694120	1956	13.17	1.07	12	3.16	1170.00	14440.00	22400	20240416	-31.21	8950	20230824	72.18	22400	-31.21	20240416	11060	39.33	20240103	22400	-31.21	20240416	8950	72.18	20230824	6.66	N	004090	500	63 억	217343	N	N	5	N	N
73	20240521	090146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15410	-650	5	-4.05	1043382630	67497	1.28	15450	15700	15410	20850	11250	16060	15455.05	1.71	10684	17673	16866	16123	15316	14573	17270	15720	63	4790	500	9950	10	1	12694120	1956	13.17	1.07	12	0.53	1170.00	14440.00	22400	20240416	-31.21	8950	20230824	72.18	22400	-31.21	20240416	11060	39.33	20240103	22400	-31.21	20240416	8950	72.18	20230824	6.66	N	004090	500	63 억	217343	N	N	5	N	N
74	20240517	160148	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15260	-30	5	-0.20	8084766130	525832	139.09	15350	15700	15130	19870	10710	15290	15375.39	3.54	-85266	15610	15450	15320	15160	15030	15385	15095	63	4580	500	9470	10	1	12694120	1937	13.04	1.06	12	4.14	1170.00	14440.00	22400	20240416	-31.88	8950	20230824	70.50	22400	-31.88	20240416	11060	37.97	20240103	22400	-31.88	20240416	8950	70.50	20230824	6.60	N	004090	500	63 억	449178	N	N	7	N	N
75	20240517	150149	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15290	0	3	0.00	7428046060	482802	127.71	15350	15700	15130	19870	10710	15290	15385.45	3.54	-82197	15610	15450	15320	15160	15030	15385	15095	63	4580	500	9470	10	1	12694120	1941	13.07	1.06	12	3.80	1170.00	14440.00	22400	20240416	-31.74	8950	20230824	70.84	22400	-31.74	20240416	11060	38.25	20240103	22400	-31.74	20240416	8950	70.84	20230824	6.60	N	004090	500	63 억	449178	N	N	7	N	N
76	20240517	140146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15280	-10	5	-0.07	6076025670	394061	104.23	15350	15700	15230	19870	10710	15290	15419.26	3.54	-89790	15610	15450	15320	15160	15030	15385	15095	63	4580	500	9470	10	1	12694120	1940	13.06	1.06	12	3.10	1170.00	14440.00	22400	20240416	-31.79	8950	20230824	70.73	22400	-31.79	20240416	11060	38.16	20240103	22400	-31.79	20240416	8950	70.73	20230824	6.60	N	004090	500	63 억	449178	N	N	7	N	N
77	20240517	130147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15310	20	2	0.13	5806911740	376432	99.57	15350	15700	15230	19870	10710	15290	15426.49	3.54	-84880	15610	15450	15320	15160	15030	15385	15095	63	4580	500	9470	10	1	12694120	1943	13.09	1.06	12	2.97	1170.00	14440.00	22400	20240416	-31.65	8950	20230824	71.06	22400	-31.65	20240416	11060	38.43	20240103	22400	-31.65	20240416	8950	71.06	20230824	6.60	N	004090	500	63 억	449178	N	N	7	N	N
78	20240517	120146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15310	20	2	0.13	5326863080	345021	91.26	15350	15700	15230	19870	10710	15290	15439.60	3.54	-78386	15610	15450	15320	15160	15030	15385	15095	63	4580	500	9470	10	1	12694120	1943	13.09	1.06	12	2.72	1170.00	14440.00	22400	20240416	-31.65	8950	20230824	71.06	22400	-31.65	20240416	11060	38.43	20240103	22400	-31.65	20240416	8950	71.06	20230824	6.60	N	004090	500	63 억	449178	N	N	7	N	N
79	20240517	110147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15330	40	2	0.26	4879065680	315812	83.54	15350	15700	15230	19870	10710	15290	15449.68	3.54	-74494	15610	15450	15320	15160	15030	15385	15095	63	4580	500	9470	10	1	12694120	1946	13.10	1.06	12	2.49	1170.00	14440.00	22400	20240416	-31.56	8950	20230824	71.28	22400	-31.56	20240416	11060	38.61	20240103	22400	-31.56	20240416	8950	71.28	20230824	6.60	N	004090	500	63 억	449178	N	N	7	N	N
80	20240517	100145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15250	-40	5	-0.26	4426468840	286175	75.70	15350	15700	15230	19870	10710	15290	15468.21	3.54	-68147	15610	15450	15320	15160	15030	15385	15095	63	4580	500	9470	10	1	12694120	1936	13.03	1.06	12	2.25	1170.00	14440.00	22400	20240416	-31.92	8950	20230824	70.39	22400	-31.92	20240416	11060	37.88	20240103	22400	-31.92	20240416	8950	70.39	20230824	6.60	N	004090	500	63 억	449178	N	N	7	N	N
81	20240517	090145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15440	150	2	0.98	325270490	21127	5.59	15350	15470	15350	19870	10710	15290	15400.21	3.54	919	15610	15450	15320	15160	15030	15385	15095	63	4580	500	9470	10	1	12694120	1960	13.20	1.07	12	0.17	1170.00	14440.00	22400	20240416	-31.07	8950	20230824	72.51	22400	-31.07	20240416	11060	39.60	20240103	22400	-31.07	20240416	8950	72.51	20230824	6.60	N	004090	500	63 억	449178	N	N	7	N	N
82	20240516	160146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15290	-160	5	-1.04	5621312400	367619	80.49	15300	15480	15190	20050	10820	15450	15290.58	3.37	19019	16070	15760	15560	15250	15050	15660	15150	63	4600	500	9570	10	1	12694120	1941	13.07	1.06	12	2.90	1170.00	14440.00	22400	20240416	-31.74	8950	20230824	70.84	22400	-31.74	20240416	11060	38.25	20240103	22400	-31.74	20240416	8950	70.84	20230824	6.87	N	004090	500	63 억	427660	N	N	7	N	N
83	20240516	150145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15320	-130	5	-0.84	4827088150	315771	69.14	15300	15480	15190	20050	10820	15450	15286.00	3.37	14430	16070	15760	15560	15250	15050	15660	15150	63	4600	500	9570	10	1	12694120	1945	13.09	1.06	12	2.49	1170.00	14440.00	22400	20240416	-31.61	8950	20230824	71.17	22400	-31.61	20240416	11060	38.52	20240103	22400	-31.61	20240416	8950	71.17	20230824	6.87	N	004090	500	63 억	427660	N	N	6	N	N
84	20240516	140146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15350	-100	5	-0.65	4335486410	283622	62.10	15300	15480	15190	20050	10820	15450	15285.39	3.37	10781	16070	15760	15560	15250	15050	15660	15150	63	4600	500	9570	10	1	12694120	1949	13.12	1.06	12	2.23	1170.00	14440.00	22400	20240416	-31.47	8950	20230824	71.51	22400	-31.47	20240416	11060	38.79	20240103	22400	-31.47	20240416	8950	71.51	20230824	6.87	N	004090	500	63 억	427660	N	N	6	N	N
85	20240516	130147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15270	-180	5	-1.17	3818904280	249866	54.71	15300	15480	15190	20050	10820	15450	15282.94	3.37	10845	16070	15760	15560	15250	15050	15660	15150	63	4600	500	9570	10	1	12694120	1938	13.05	1.06	12	1.97	1170.00	14440.00	22400	20240416	-31.83	8950	20230824	70.61	22400	-31.83	20240416	11060	38.07	20240103	22400	-31.83	20240416	8950	70.61	20230824	6.87	N	004090	500	63 억	427660	N	N	6	N	N
86	20240516	120146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15250	-200	5	-1.29	3405545940	222713	48.76	15300	15480	15190	20050	10820	15450	15290.26	3.37	12750	16070	15760	15560	15250	15050	15660	15150	63	4600	500	9570	10	1	12694120	1936	13.03	1.06	12	1.75	1170.00	14440.00	22400	20240416	-31.92	8950	20230824	70.39	22400	-31.92	20240416	11060	37.88	20240103	22400	-31.92	20240416	8950	70.39	20230824	6.87	N	004090	500	63 억	427660	N	N	6	N	N
87	20240516	110145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15280	-170	5	-1.10	2927566080	191353	41.90	15300	15480	15190	20050	10820	15450	15298.27	3.37	16327	16070	15760	15560	15250	15050	15660	15150	63	4600	500	9570	10	1	12694120	1940	13.06	1.06	12	1.51	1170.00	14440.00	22400	20240416	-31.79	8950	20230824	70.73	22400	-31.79	20240416	11060	38.16	20240103	22400	-31.79	20240416	8950	70.73	20230824	6.87	N	004090	500	63 억	427660	N	N	6	N	N
88	20240516	100146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15290	-160	5	-1.04	1941240920	126614	27.72	15300	15480	15270	20050	10820	15450	15330.74	3.37	8876	16070	15760	15560	15250	15050	15660	15150	63	4600	500	9570	10	1	12694120	1941	13.07	1.06	12	1.00	1170.00	14440.00	22400	20240416	-31.74	8950	20230824	70.84	22400	-31.74	20240416	11060	38.25	20240103	22400	-31.74	20240416	8950	70.84	20230824	6.87	N	004090	500	63 억	427660	N	N	6	N	N
89	20240516	090145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15330	-120	5	-0.78	184878920	12053	2.64	15300	15450	15290	20050	10820	15450	15325.46	3.37	897	16070	15760	15560	15250	15050	15660	15150	63	4600	500	9570	10	1	12694120	1946	13.10	1.06	12	0.09	1170.00	14440.00	22400	20240416	-31.56	8950	20230824	71.28	22400	-31.56	20240416	11060	38.61	20240103	22400	-31.56	20240416	8950	71.28	20230824	6.87	N	004090	500	63 억	427660	N	N	6	N	N
90	20240514	160147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15450	-250	5	-1.59	6706174070	432086	52.65	15740	15870	15360	20400	10990	15700	15518.27	3.24	16278	16633	16166	15883	15416	15133	16025	15275	63	4700	500	9730	10	1	12694120	1961	13.21	1.07	12	3.40	1170.00	14440.00	22400	20240416	-31.03	8950	20230824	72.63	22400	-31.03	20240416	11060	39.69	20240103	22400	-31.03	20240416	8950	72.63	20230824	6.76	N	004090	500	63 억	411554	N	N	6	N	N
91	20240514	150147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15510	-190	5	-1.21	6141003090	395550	48.20	15740	15870	15360	20400	10990	15700	15522.80	3.24	12885	16633	16166	15883	15416	15133	16025	15275	63	4700	500	9730	10	1	12694120	1969	13.26	1.07	12	3.12	1170.00	14440.00	22400	20240416	-30.76	8950	20230824	73.30	22400	-30.76	20240416	11060	40.24	20240103	22400	-30.76	20240416	8950	73.30	20230824	6.76	N	004090	500	63 억	411554	N	N	3	N	N
92	20240514	140147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15420	-280	5	-1.78	5359306930	344987	42.04	15740	15870	15360	20400	10990	15700	15532.17	3.24	4931	16633	16166	15883	15416	15133	16025	15275	63	4700	500	9730	10	1	12694120	1957	13.18	1.07	12	2.72	1170.00	14440.00	22400	20240416	-31.16	8950	20230824	72.29	22400	-31.16	20240416	11060	39.42	20240103	22400	-31.16	20240416	8950	72.29	20230824	6.76	N	004090	500	63 억	411554	N	N	3	N	N
93	20240514	130146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15560	-140	5	-0.89	4877979240	313903	38.25	15740	15870	15360	20400	10990	15700	15536.95	3.24	8517	16633	16166	15883	15416	15133	16025	15275	63	4700	500	9730	10	1	12694120	1975	13.30	1.08	12	2.47	1170.00	14440.00	22400	20240416	-30.54	8950	20230824	73.85	22400	-30.54	20240416	11060	40.69	20240103	22400	-30.54	20240416	8950	73.85	20230824	6.76	N	004090	500	63 억	411554	N	N	3	N	N
94	20240514	120147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15470	-230	5	-1.46	4438579840	285595	34.80	15740	15870	15360	20400	10990	15700	15538.45	3.24	6592	16633	16166	15883	15416	15133	16025	15275	63	4700	500	9730	10	1	12694120	1964	13.22	1.07	12	2.25	1170.00	14440.00	22400	20240416	-30.94	8950	20230824	72.85	22400	-30.94	20240416	11060	39.87	20240103	22400	-30.94	20240416	8950	72.85	20230824	6.76	N	004090	500	63 억	411554	N	N	3	N	N
95	20240514	110146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15430	-270	5	-1.72	3980933610	256024	31.20	15740	15870	15360	20400	10990	15700	15545.80	3.24	3995	16633	16166	15883	15416	15133	16025	15275	63	4700	500	9730	10	1	12694120	1959	13.19	1.07	12	2.02	1170.00	14440.00	22400	20240416	-31.12	8950	20230824	72.40	22400	-31.12	20240416	11060	39.51	20240103	22400	-31.12	20240416	8950	72.40	20230824	6.76	N	004090	500	63 억	411554	N	N	3	N	N
96	20240514	100146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15530	-170	5	-1.08	2756182400	176740	21.54	15740	15870	15430	20400	10990	15700	15591.22	3.24	2402	16633	16166	15883	15416	15133	16025	15275	63	4700	500	9730	10	1	12694120	1971	13.27	1.08	12	1.39	1170.00	14440.00	22400	20240416	-30.67	8950	20230824	73.52	22400	-30.67	20240416	11060	40.42	20240103	22400	-30.67	20240416	8950	73.52	20230824	6.76	N	004090	500	63 억	411554	N	N	3	N	N
97	20240514	090146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15790	90	2	0.57	352666450	22380	2.73	15740	15850	15740	20400	10990	15700	15776.69	3.24	-1966	16633	16166	15883	15416	15133	16025	15275	63	4700	500	9730	10	1	12694120	2004	13.50	1.09	12	0.18	1170.00	14440.00	22400	20240416	-29.51	8950	20230824	76.42	22400	-29.51	20240416	11060	42.77	20240103	22400	-29.51	20240416	8950	76.42	20230824	6.76	N	004090	500	63 억	411554	N	N	3	N	N
98	20240513	160147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15700	-810	5	-4.91	12806387050	806422	42.11	16030	16350	15600	21450	11560	16510	15879.01	3.28	1234	17476	16992	16586	16102	15696	17235	16345	63	4940	500	10230	10	1	12694120	1993	13.42	1.09	12	6.35	1170.00	14440.00	22400	20240416	-29.91	8950	20230824	75.42	22400	-29.91	20240416	11060	41.95	20240103	22400	-29.91	20240416	8950	75.42	20230824	6.72	N	004090	500	63 억	416210	N	N	3	N	N
99	20240513	150147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15620	-890	5	-5.39	12176373870	766277	40.02	16030	16350	15600	21450	11560	16510	15888.04	3.28	-3464	17476	16992	16586	16102	15696	17235	16345	63	4940	500	10230	10	1	12694120	1983	13.35	1.08	12	6.04	1170.00	14440.00	22400	20240416	-30.27	8950	20230824	74.53	22400	-30.27	20240416	11060	41.23	20240103	22400	-30.27	20240416	8950	74.53	20230824	6.72	N	004090	500	63 억	416210	N	N	0	N	N
100	20240513	140146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15740	-770	5	-4.66	10420117810	654215	34.17	16030	16350	15700	21450	11560	16510	15925.17	3.28	3133	17476	16992	16586	16102	15696	17235	16345	63	4940	500	10230	10	1	12694120	1998	13.45	1.09	12	5.15	1170.00	14440.00	22400	20240416	-29.73	8950	20230824	75.87	22400	-29.73	20240416	11060	42.31	20240103	22400	-29.73	20240416	8950	75.87	20230824	6.72	N	004090	500	63 억	416210	N	N	0	N	N
101	20240513	130146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15750	-760	5	-4.60	9766982510	612735	32.00	16030	16350	15700	21450	11560	16510	15937.37	3.28	5746	17476	16992	16586	16102	15696	17235	16345	63	4940	500	10230	10	1	12694120	1999	13.46	1.09	12	4.83	1170.00	14440.00	22400	20240416	-29.69	8950	20230824	75.98	22400	-29.69	20240416	11060	42.41	20240103	22400	-29.69	20240416	8950	75.98	20230824	6.72	N	004090	500	63 억	416210	N	N	0	N	N
102	20240513	120147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15800	-710	5	-4.30	9106677180	570813	29.81	16030	16350	15700	21450	11560	16510	15951.14	3.28	9850	17476	16992	16586	16102	15696	17235	16345	63	4940	500	10230	10	1	12694120	2006	13.50	1.09	12	4.50	1170.00	14440.00	22400	20240416	-29.46	8950	20230824	76.54	22400	-29.46	20240416	11060	42.86	20240103	22400	-29.46	20240416	8950	76.54	20230824	6.72	N	004090	500	63 억	416210	N	N	0	N	N
103	20240513	110146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15750	-760	5	-4.60	8282579310	518629	27.08	16030	16350	15700	21450	11560	16510	15967.23	3.28	20892	17476	16992	16586	16102	15696	17235	16345	63	4940	500	10230	10	1	12694120	1999	13.46	1.09	12	4.09	1170.00	14440.00	22400	20240416	-29.69	8950	20230824	75.98	22400	-29.69	20240416	11060	42.41	20240103	22400	-29.69	20240416	8950	75.98	20230824	6.72	N	004090	500	63 억	416210	N	N	0	N	N
104	20240513	100147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16130	-380	5	-2.30	5279038220	329222	17.19	16030	16350	15780	21450	11560	16510	16030.83	3.28	76792	17476	16992	16586	16102	15696	17235	16345	63	4940	500	10230	10	1	12694120	2048	13.79	1.12	12	2.59	1170.00	14440.00	22400	20240416	-27.99	8950	20230824	80.22	22400	-27.99	20240416	11060	45.84	20240103	22400	-27.99	20240416	8950	80.22	20230824	6.72	N	004090	500	63 억	416210	N	N	0	N	N
105	20240513	090147	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15990	-520	5	-3.15	1123703830	70233	3.67	16030	16080	15880	21450	11560	16510	15978.56	3.28	12200	17476	16992	16586	16102	15696	17235	16345	63	4940	500	10230	10	1	12694120	2030	13.67	1.11	12	0.55	1170.00	14440.00	22400	20240416	-28.62	8950	20230824	78.66	22400	-28.62	20240416	11060	44.58	20240103	22400	-28.62	20240416	8950	78.66	20230824	6.72	N	004090	500	63 억	416210	N	N	0	N	N
106	20240510	160143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16510	150	2	0.92	31019584360	1862215	157.55	16350	17070	16180	21250	11460	16360	16658.06	3.33	-3009	17320	16840	16470	15990	15620	16655	15805	63	4890	500	10140	10	1	12694120	2096	14.11	1.14	12	14.67	1170.00	14440.00	22400	20240416	-26.29	8950	20230824	84.47	22400	-26.29	20240416	11060	49.28	20240103	22400	-26.29	20240416	8950	84.47	20230824	7.54	N	004090	500	63 억	423057	N	N	0	N	N
107	20240510	150144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16650	290	2	1.77	28478321920	1708997	144.58	16350	17070	16180	21250	11460	16360	16663.97	3.33	-842	17320	16840	16470	15990	15620	16655	15805	63	4890	500	10140	10	1	12694120	2114	14.23	1.15	12	13.46	1170.00	14440.00	22400	20240416	-25.67	8950	20230824	86.03	22400	-25.67	20240416	11060	50.54	20240103	22400	-25.67	20240416	8950	86.03	20230824	7.54	N	004090	500	63 억	423057	N	N	0	N	N
108	20240510	140144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16530	170	2	1.04	11542419490	700278	59.24	16350	16720	16180	21250	11460	16360	16482.83	3.33	-581	17320	16840	16470	15990	15620	16655	15805	63	4890	500	10140	10	1	12694120	2098	14.13	1.14	12	5.52	1170.00	14440.00	22400	20240416	-26.21	8950	20230824	84.69	22400	-26.21	20240416	11060	49.46	20240103	22400	-26.21	20240416	8950	84.69	20230824	7.54	N	004090	500	63 억	423057	N	N	0	N	N
109	20240510	130143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16430	70	2	0.43	10598726950	642829	54.38	16350	16720	16180	21250	11460	16360	16487.86	3.33	-10815	17320	16840	16470	15990	15620	16655	15805	63	4890	500	10140	10	1	12694120	2086	14.04	1.14	12	5.06	1170.00	14440.00	22400	20240416	-26.65	8950	20230824	83.58	22400	-26.65	20240416	11060	48.55	20240103	22400	-26.65	20240416	8950	83.58	20230824	7.54	N	004090	500	63 억	423057	N	N	0	N	N
110	20240510	120144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16300	-60	5	-0.37	9480076510	574212	48.58	16350	16720	16180	21250	11460	16360	16510.02	3.33	-8911	17320	16840	16470	15990	15620	16655	15805	63	4890	500	10140	10	1	12694120	2069	13.93	1.13	12	4.52	1170.00	14440.00	22400	20240416	-27.23	8950	20230824	82.12	22400	-27.23	20240416	11060	47.38	20240103	22400	-27.23	20240416	8950	82.12	20230824	7.54	N	004090	500	63 억	423057	N	N	0	N	N
111	20240510	110143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16490	130	2	0.79	8319136520	503500	42.60	16350	16720	16180	21250	11460	16360	16522.99	3.33	8695	17320	16840	16470	15990	15620	16655	15805	63	4890	500	10140	10	1	12694120	2093	14.09	1.14	12	3.97	1170.00	14440.00	22400	20240416	-26.38	8950	20230824	84.25	22400	-26.38	20240416	11060	49.10	20240103	22400	-26.38	20240416	8950	84.25	20230824	7.54	N	004090	500	63 억	423057	N	N	0	N	N
112	20240510	100144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16530	170	2	1.04	5588674400	338383	28.63	16350	16720	16180	21250	11460	16360	16516.37	3.33	28434	17320	16840	16470	15990	15620	16655	15805	63	4890	500	10140	10	1	12694120	2098	14.13	1.14	12	2.67	1170.00	14440.00	22400	20240416	-26.21	8950	20230824	84.69	22400	-26.21	20240416	11060	49.46	20240103	22400	-26.21	20240416	8950	84.69	20230824	7.54	N	004090	500	63 억	423057	N	N	0	N	N
113	20240510	090144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16410	50	2	0.31	522571480	32002	2.71	16350	16430	16180	21250	11460	16360	16328.17	3.33	-10946	17320	16840	16470	15990	15620	16655	15805	63	4890	500	10140	10	1	12694120	2083	14.03	1.14	12	0.25	1170.00	14440.00	22400	20240416	-26.74	8950	20230824	83.35	22400	-26.74	20240416	11060	48.37	20240103	22400	-26.74	20240416	8950	83.35	20230824	7.54	N	004090	500	63 억	423057	N	N	0	N	N
114	20240509	160146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16360	-20	5	-0.12	18782033890	1134245	60.93	16640	16950	16100	21250	11470	16380	16559.48	3.61	-39197	17493	16936	16613	16056	15733	16775	15895	63	4870	500	10150	10	1	12694120	2077	13.98	1.13	12	8.94	1170.00	14440.00	22400	20240416	-26.96	8950	20230824	82.79	22400	-26.96	20240416	11060	47.92	20240103	22400	-26.96	20240416	8950	82.79	20230824	5.98	N	004090	500	63 억	458164	N	N	0	N	N
115	20240509	150146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16270	-110	5	-0.67	17545296400	1058455	56.86	16640	16950	16100	21250	11470	16380	16576.34	3.61	-52075	17493	16936	16613	16056	15733	16775	15895	63	4870	500	10150	10	1	12694120	2065	13.91	1.13	12	8.34	1170.00	14440.00	22400	20240416	-27.37	8950	20230824	81.79	22400	-27.37	20240416	11060	47.11	20240103	22400	-27.37	20240416	8950	81.79	20230824	5.98	N	004090	500	63 억	458164	N	N	0	N	N
116	20240509	140144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16280	-100	5	-0.61	15231210810	916241	49.22	16640	16950	16100	21250	11470	16380	16623.60	3.61	-78966	17493	16936	16613	16056	15733	16775	15895	63	4870	500	10150	10	1	12694120	2067	13.91	1.13	12	7.22	1170.00	14440.00	22400	20240416	-27.32	8950	20230824	81.90	22400	-27.32	20240416	11060	47.20	20240103	22400	-27.32	20240416	8950	81.90	20230824	5.98	N	004090	500	63 억	458164	N	N	0	N	N
117	20240509	130144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16510	130	2	0.79	13891614830	834704	44.84	16640	16950	16370	21250	11470	16380	16642.59	3.61	-72737	17493	16936	16613	16056	15733	16775	15895	63	4870	500	10150	10	1	12694120	2096	14.11	1.14	12	6.58	1170.00	14440.00	22400	20240416	-26.29	8950	20230824	84.47	22400	-26.29	20240416	11060	49.28	20240103	22400	-26.29	20240416	8950	84.47	20230824	5.98	N	004090	500	63 억	458164	N	N	0	N	N
118	20240509	120144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16490	110	2	0.67	13243119700	795294	42.72	16640	16950	16370	21250	11470	16380	16651.88	3.61	-67849	17493	16936	16613	16056	15733	16775	15895	63	4870	500	10150	10	1	12694120	2093	14.09	1.14	12	6.27	1170.00	14440.00	22400	20240416	-26.38	8950	20230824	84.25	22400	-26.38	20240416	11060	49.10	20240103	22400	-26.38	20240416	8950	84.25	20230824	5.98	N	004090	500	63 억	458164	N	N	0	N	N
119	20240509	110143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16460	80	2	0.49	12489391810	749486	40.26	16640	16950	16370	21250	11470	16380	16663.97	3.61	-59559	17493	16936	16613	16056	15733	16775	15895	63	4870	500	10150	10	1	12694120	2089	14.07	1.14	12	5.90	1170.00	14440.00	22400	20240416	-26.52	8950	20230824	83.91	22400	-26.52	20240416	11060	48.82	20240103	22400	-26.52	20240416	8950	83.91	20230824	5.98	N	004090	500	63 억	458164	N	N	0	N	N
120	20240509	100143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16460	80	2	0.49	9741898730	582971	31.31	16640	16950	16460	21250	11470	16380	16710.82	3.61	-56310	17493	16936	16613	16056	15733	16775	15895	63	4870	500	10150	10	1	12694120	2089	14.07	1.14	12	4.59	1170.00	14440.00	22400	20240416	-26.52	8950	20230824	83.91	22400	-26.52	20240416	11060	48.82	20240103	22400	-26.52	20240416	8950	83.91	20230824	5.98	N	004090	500	63 억	458164	N	N	0	N	N
121	20240509	090143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16690	310	2	1.89	1278535650	76691	4.12	16640	16750	16630	21250	11470	16380	16671.53	3.61	-9182	17493	16936	16613	16056	15733	16775	15895	63	4870	500	10150	10	1	12694120	2119	14.26	1.16	12	0.60	1170.00	14440.00	22400	20240416	-25.49	8950	20230824	86.48	22400	-25.49	20240416	11060	50.90	20240103	22400	-25.49	20240416	8950	86.48	20230824	5.98	N	004090	500	63 억	458164	N	N	0	N	N
122	20240508	160143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16380	-1420	5	-7.98	30402311170	1820229	26.31	16910	17170	16290	23100	12460	17800	16702.47	2.87	94574	19400	18600	17650	16850	15900	19000	17250	63	5300	500	11030	10	1	12694120	2079	14.00	1.13	12	14.34	1170.00	14440.00	22400	20240416	-26.88	8950	20230824	83.02	22400	-26.88	20240416	11060	48.10	20240103	22400	-26.88	20240416	8950	83.02	20230824	5.99	N	004090	500	63 억	363933	N	N	0	N	N
123	20240508	150143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16550	-1250	5	-7.02	28584862980	1709806	24.71	16910	17170	16290	23100	12460	17800	16717.93	2.87	66758	19400	18600	17650	16850	15900	19000	17250	63	5300	500	11030	10	1	12694120	2101	14.15	1.15	12	13.47	1170.00	14440.00	22400	20240416	-26.12	8950	20230824	84.92	22400	-26.12	20240416	11060	49.64	20240103	22400	-26.12	20240416	8950	84.92	20230824	5.99	N	004090	500	63 억	363933	N	N	0	N	N
124	20240508	140142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16390	-1410	5	-7.92	26075675530	1557814	22.51	16910	17170	16290	23100	12460	17800	16738.35	2.87	8282	19400	18600	17650	16850	15900	19000	17250	63	5300	500	11030	10	1	12694120	2081	14.01	1.14	12	12.27	1170.00	14440.00	22400	20240416	-26.83	8950	20230824	83.13	22400	-26.83	20240416	11060	48.19	20240103	22400	-26.83	20240416	8950	83.13	20230824	5.99	N	004090	500	63 억	363933	N	N	0	N	N
125	20240508	130141	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16430	-1370	5	-7.70	23934406560	1427135	20.63	16910	17170	16410	23100	12460	17800	16770.65	2.87	4887	19400	18600	17650	16850	15900	19000	17250	63	5300	500	11030	10	1	12694120	2086	14.04	1.14	12	11.24	1170.00	14440.00	22400	20240416	-26.65	8950	20230824	83.58	22400	-26.65	20240416	11060	48.55	20240103	22400	-26.65	20240416	8950	83.58	20230824	5.99	N	004090	500	63 억	363933	N	N	0	N	N
126	20240508	120142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16590	-1210	5	-6.80	21841225200	1300178	18.79	16910	17170	16460	23100	12460	17800	16798.33	2.87	8124	19400	18600	17650	16850	15900	19000	17250	63	5300	500	11030	10	1	12694120	2106	14.18	1.15	12	10.24	1170.00	14440.00	22400	20240416	-25.94	8950	20230824	85.36	22400	-25.94	20240416	11060	50.00	20240103	22400	-25.94	20240416	8950	85.36	20230824	5.99	N	004090	500	63 억	363933	N	N	0	N	N
127	20240508	110151	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16550	-1250	5	-7.02	19938787430	1185159	17.13	16910	17170	16470	23100	12460	17800	16823.39	2.87	19456	19400	18600	17650	16850	15900	19000	17250	63	5300	500	11030	10	1	12694120	2101	14.15	1.15	12	9.34	1170.00	14440.00	22400	20240416	-26.12	8950	20230824	84.92	22400	-26.12	20240416	11060	49.64	20240103	22400	-26.12	20240416	8950	84.92	20230824	5.99	N	004090	500	63 억	363933	N	N	0	N	N
128	20240508	100144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16660	-1140	5	-6.40	16149450390	956616	13.83	16910	17170	16540	23100	12460	17800	16881.46	2.87	26231	19400	18600	17650	16850	15900	19000	17250	63	5300	500	11030	10	1	12694120	2115	14.24	1.15	12	7.54	1170.00	14440.00	22400	20240416	-25.62	8950	20230824	86.15	22400	-25.62	20240416	11060	50.63	20240103	22400	-25.62	20240416	8950	86.15	20230824	5.99	N	004090	500	63 억	363933	N	N	0	N	N
129	20240508	090142	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17020	-780	5	-4.38	2599342000	153249	2.21	16910	17170	16860	23100	12460	17800	16959.32	2.87	36411	19400	18600	17650	16850	15900	19000	17250	63	5300	500	11030	10	1	12694120	2161	14.55	1.18	12	1.21	1170.00	14440.00	22400	20240416	-24.02	8950	20230824	90.17	22400	-24.02	20240416	11060	53.89	20240103	22400	-24.02	20240416	8950	90.17	20230824	5.99	N	004090	500	63 억	363933	N	N	0	N	N
130	20240503	160145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17150	2050	2	13.58	223016975760	12984410	1320.48	15620	18050	15550	19630	10570	15100	17178.48	2.64	137763	15866	15482	15046	14662	14226	15675	14855	63	4530	500	9360	10	1	12694120	2177	14.66	1.19	12	102.29	1170.00	14440.00	22400	20240416	-23.44	8950	20230824	91.62	22400	-23.44	20240416	11060	55.06	20240103	22400	-23.44	20240416	8950	91.62	20230824	6.50	N	004090	500	63 억	334930	N	N	1	N	N
131	20240503	150146	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17400	2300	2	15.23	214198901580	12474611	1268.63	15620	18050	15550	19630	10570	15100	17173.60	2.64	64654	15866	15482	15046	14662	14226	15675	14855	63	4530	500	9360	10	1	12694120	2209	14.87	1.20	12	98.27	1170.00	14440.00	22400	20240416	-22.32	8950	20230824	94.41	22400	-22.32	20240416	11060	57.32	20240103	22400	-22.32	20240416	8950	94.41	20230824	6.50	N	004090	500	63 억	334930	N	N	14	N	N
132	20240503	140145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17100	2000	2	13.25	156017147530	9180305	933.61	15620	17780	15550	19630	10570	15100	16998.27	2.64	-6005	15866	15482	15046	14662	14226	15675	14855	63	4530	500	9360	10	1	12694120	2171	14.62	1.18	12	72.32	1170.00	14440.00	22400	20240416	-23.66	8950	20230824	91.06	22400	-23.66	20240416	11060	54.61	20240103	22400	-23.66	20240416	8950	91.06	20230824	6.50	N	004090	500	63 억	334930	N	N	14	N	N
133	20240503	130145	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16840	1740	2	11.52	140581665690	8278395	841.89	15620	17780	15550	19630	10570	15100	16985.61	2.64	-41569	15866	15482	15046	14662	14226	15675	14855	63	4530	500	9360	10	1	12694120	2138	14.39	1.17	12	65.21	1170.00	14440.00	22400	20240416	-24.82	8950	20230824	88.16	22400	-24.82	20240416	11060	52.26	20240103	22400	-24.82	20240416	8950	88.16	20230824	6.50	N	004090	500	63 억	334930	N	N	14	N	N
134	20240503	120144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	16760	1660	2	10.99	132437101690	7796617	792.89	15620	17780	15550	19630	10570	15100	16990.59	2.64	-119865	15866	15482	15046	14662	14226	15675	14855	63	4530	500	9360	10	1	12694120	2128	14.32	1.16	12	61.42	1170.00	14440.00	22400	20240416	-25.18	8950	20230824	87.26	22400	-25.18	20240416	11060	51.54	20240103	22400	-25.18	20240416	8950	87.26	20230824	6.50	N	004090	500	63 억	334930	N	N	14	N	N
135	20240503	110143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17310	2210	2	14.64	120141108760	7070130	719.01	15620	17780	15550	19630	10570	15100	16997.32	2.64	-131291	15866	15482	15046	14662	14226	15675	14855	63	4530	500	9360	10	1	12694120	2197	14.79	1.20	12	55.70	1170.00	14440.00	22400	20240416	-22.72	8950	20230824	93.41	22400	-22.72	20240416	11060	56.51	20240103	22400	-22.72	20240416	8950	93.41	20230824	6.50	N	004090	500	63 억	334930	N	N	14	N	N
136	20240503	100144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	17240	2140	2	14.17	89470324460	5292254	538.21	15620	17780	15550	19630	10570	15100	16911.70	2.64	-145910	15866	15482	15046	14662	14226	15675	14855	63	4530	500	9360	10	1	12694120	2188	14.74	1.19	12	41.69	1170.00	14440.00	22400	20240416	-23.04	8950	20230824	92.63	22400	-23.04	20240416	11060	55.88	20240103	22400	-23.04	20240416	8950	92.63	20230824	6.50	N	004090	500	63 억	334930	N	N	14	N	N
137	20240503	090144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15790	690	2	4.57	5033533240	321411	32.69	15620	15850	15550	19630	10570	15100	15691.94	2.64	-37768	15866	15482	15046	14662	14226	15675	14855	63	4530	500	9360	10	1	12694120	2004	13.50	1.09	12	2.53	1170.00	14440.00	22400	20240416	-29.51	8950	20230824	76.42	22400	-29.51	20240416	11060	42.77	20240103	22400	-29.51	20240416	8950	76.42	20230824	6.50	N	004090	500	63 억	334930	N	N	14	N	N
138	20240502	160143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15100	-350	5	-2.27	14409421880	960466	56.25	14950	15430	14610	20050	10820	15450	15002.03	2.84	-20306	16123	15786	15433	15096	14743	15955	15265	63	4600	500	9570	10	1	12694120	1917	12.91	1.05	12	7.57	1170.00	14440.00	22400	20240416	-32.59	8950	20230824	68.72	22400	-32.59	20240416	11060	36.53	20240103	22400	-32.59	20240416	8950	68.72	20230824	6.52	N	004090	500	63 억	360741	N	N	14	N	N
139	20240502	150144	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15100	-350	5	-2.27	13340128740	889678	52.10	14950	15430	14610	20050	10820	15450	14994.14	2.84	-21445	16123	15786	15433	15096	14743	15955	15265	63	4600	500	9570	10	1	12694120	1917	12.91	1.05	12	7.01	1170.00	14440.00	22400	20240416	-32.59	8950	20230824	68.72	22400	-32.59	20240416	11060	36.53	20240103	22400	-32.59	20240416	8950	68.72	20230824	6.52	N	004090	500	63 억	360741	N	N	0	N	N
140	20240502	140143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15070	-380	5	-2.46	12444488420	830388	48.63	14950	15430	14610	20050	10820	15450	14986.14	2.84	-38032	16123	15786	15433	15096	14743	15955	15265	63	4600	500	9570	10	1	12694120	1913	12.88	1.04	12	6.54	1170.00	14440.00	22400	20240416	-32.72	8950	20230824	68.38	22400	-32.72	20240416	11060	36.26	20240103	22400	-32.72	20240416	8950	68.38	20230824	6.52	N	004090	500	63 억	360741	N	N	0	N	N
141	20240502	130143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15210	-240	5	-1.55	11274103380	752581	44.07	14950	15430	14610	20050	10820	15450	14980.35	2.84	-45101	16123	15786	15433	15096	14743	15955	15265	63	4600	500	9570	10	1	12694120	1931	13.00	1.05	12	5.93	1170.00	14440.00	22400	20240416	-32.10	8950	20230824	69.94	22400	-32.10	20240416	11060	37.52	20240103	22400	-32.10	20240416	8950	69.94	20230824	6.52	N	004090	500	63 억	360741	N	N	0	N	N
142	20240502	120143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15200	-250	5	-1.62	10562330660	705623	41.32	14950	15430	14610	20050	10820	15450	14968.55	2.84	-47287	16123	15786	15433	15096	14743	15955	15265	63	4600	500	9570	10	1	12694120	1930	12.99	1.05	12	5.56	1170.00	14440.00	22400	20240416	-32.14	8950	20230824	69.83	22400	-32.14	20240416	11060	37.43	20240103	22400	-32.14	20240416	8950	69.83	20230824	6.52	N	004090	500	63 억	360741	N	N	0	N	N
143	20240502	110143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	15000	-450	5	-2.91	8173036230	548415	32.12	14950	15200	14610	20050	10820	15450	14902.64	2.84	-40877	16123	15786	15433	15096	14743	15955	15265	63	4600	500	9570	10	1	12694120	1904	12.82	1.04	12	4.32	1170.00	14440.00	22400	20240416	-33.04	8950	20230824	67.60	22400	-33.04	20240416	11060	35.62	20240103	22400	-33.04	20240416	8950	67.60	20230824	6.52	N	004090	500	63 억	360741	N	N	0	N	N
144	20240502	100143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14980	-470	5	-3.04	6880610520	462370	27.08	14950	15200	14610	20050	10820	15450	14880.72	2.84	-26869	16123	15786	15433	15096	14743	15955	15265	63	4600	500	9570	10	1	12694120	1902	12.80	1.04	12	3.64	1170.00	14440.00	22400	20240416	-33.12	8950	20230824	67.37	22400	-33.12	20240416	11060	35.44	20240103	22400	-33.12	20240416	8950	67.37	20230824	6.52	N	004090	500	63 억	360741	N	N	0	N	N
145	20240502	090143	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	14800	-650	5	-4.21	1310805420	88082	5.16	14950	14950	14730	20050	10820	15450	14879.22	2.84	-11597	16123	15786	15433	15096	14743	15955	15265	63	4600	500	9570	10	1	12694120	1879	12.65	1.02	12	0.69	1170.00	14440.00	22400	20240416	-33.93	8950	20230824	65.36	22400	-33.93	20240416	11060	33.82	20240103	22400	-33.93	20240416	8950	65.36	20230824	6.52	N	004090	500	63 억	360741	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History