KissMeData/300720/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	newHighLowPriceClassCode	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	161148	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13870	660	2	5.00	1503991720	111670	277.00	13340	13870	13120	17170	9250	13210	13456.86	3.50	23962	13470	13340	13260	13130	13050	13300	13090	346	3960	500	9770	10	1	69261540	9607	5.65	0.61	12	0.16	2457.00	22914.00	14580	20240520	-4.87	11170	20240125	24.17	14580	-4.87	20240520	11170	24.17	20240125	14580	-4.87	20240520	11170	24.17	20240125	0.24	N	300720	500	346 억	2423137	N	N	97	N	N
3	20240531	151149	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13510	300	2	2.27	1022312770	76852	190.63	13340	13520	13120	17170	9250	13210	13302.36	3.50	8601	13470	13340	13260	13130	13050	13300	13090	346	3960	500	9770	10	1	69261540	9357	5.50	0.59	12	0.11	2457.00	22914.00	14580	20240520	-7.34	11170	20240125	20.95	14580	-7.34	20240520	11170	20.95	20240125	14580	-7.34	20240520	11170	20.95	20240125	0.24	N	300720	500	346 억	2423137	N	N	46	N	N
4	20240531	141147	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13310	100	2	0.76	713371210	53852	133.58	13340	13350	13120	17170	9250	13210	13246.88	3.50	4665	13470	13340	13260	13130	13050	13300	13090	346	3960	500	9770	10	1	69261540	9219	5.42	0.58	12	0.08	2457.00	22914.00	14580	20240520	-8.71	11170	20240125	19.16	14580	-8.71	20240520	11170	19.16	20240125	14580	-8.71	20240520	11170	19.16	20240125	0.24	N	300720	500	346 억	2423137	N	N	46	N	N
5	20240531	131151	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13310	100	2	0.76	653074280	49323	122.35	13340	13350	13120	17170	9250	13210	13240.77	3.50	4505	13470	13340	13260	13130	13050	13300	13090	346	3960	500	9770	10	1	69261540	9219	5.42	0.58	12	0.07	2457.00	22914.00	14580	20240520	-8.71	11170	20240125	19.16	14580	-8.71	20240520	11170	19.16	20240125	14580	-8.71	20240520	11170	19.16	20240125	0.24	N	300720	500	346 억	2423137	N	N	46	N	N
6	20240531	121153	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13310	100	2	0.76	585101870	44224	109.70	13340	13350	13120	17170	9250	13210	13230.41	3.50	5899	13470	13340	13260	13130	13050	13300	13090	346	3960	500	9770	10	1	69261540	9219	5.42	0.58	12	0.06	2457.00	22914.00	14580	20240520	-8.71	11170	20240125	19.16	14580	-8.71	20240520	11170	19.16	20240125	14580	-8.71	20240520	11170	19.16	20240125	0.24	N	300720	500	346 억	2423137	N	N	46	N	N
7	20240531	111150	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13220	10	2	0.08	508011000	38424	95.31	13340	13350	13120	17170	9250	13210	13221.19	3.50	6446	13470	13340	13260	13130	13050	13300	13090	346	3960	500	9770	10	1	69261540	9156	5.38	0.58	12	0.06	2457.00	22914.00	14580	20240520	-9.33	11170	20240125	18.35	14580	-9.33	20240520	11170	18.35	20240125	14580	-9.33	20240520	11170	18.35	20240125	0.24	N	300720	500	346 억	2423137	N	N	46	N	N
8	20240531	101146	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13330	120	2	0.91	372243760	28182	69.91	13340	13350	13120	17170	9250	13210	13208.56	3.50	7170	13470	13340	13260	13130	13050	13300	13090	346	3960	500	9770	10	1	69261540	9233	5.43	0.58	12	0.04	2457.00	22914.00	14580	20240520	-8.57	11170	20240125	19.34	14580	-8.57	20240520	11170	19.34	20240125	14580	-8.57	20240520	11170	19.34	20240125	0.24	N	300720	500	346 억	2423137	N	N	46	N	N
9	20240531	091152	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13300	90	2	0.68	52903290	3978	9.87	13340	13350	13230	17170	9250	13210	13298.97	3.50	-472	13470	13340	13260	13130	13050	13300	13090	346	3960	500	9770	10	1	69261540	9212	5.41	0.58	12	0.01	2457.00	22914.00	14580	20240520	-8.78	11170	20240125	19.07	14580	-8.78	20240520	11170	19.07	20240125	14580	-8.78	20240520	11170	19.07	20240125	0.24	N	300720	500	346 억	2423137	N	N	46	N	N
10	20240530	161145	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13210	-230	5	-1.71	534099910	40289	55.73	13290	13390	13180	17470	9410	13440	13256.99	3.49	-2373	13586	13512	13366	13292	13146	13550	13330	346	4030	500	9940	10	1	69261540	9149	5.38	0.58	12	0.06	2457.00	22914.00	14580	20240520	-9.40	11170	20240125	18.26	14580	-9.40	20240520	11170	18.26	20240125	14580	-9.40	20240520	11170	18.26	20240125	0.23	N	300720	500	346 억	2420148	N	N	46	N	N
11	20240530	151144	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13230	-210	5	-1.56	492329260	37128	51.36	13290	13390	13180	17470	9410	13440	13260.32	3.49	-1452	13586	13512	13366	13292	13146	13550	13330	346	4030	500	9940	10	1	69261540	9163	5.38	0.58	12	0.05	2457.00	22914.00	14580	20240520	-9.26	11170	20240125	18.44	14580	-9.26	20240520	11170	18.44	20240125	14580	-9.26	20240520	11170	18.44	20240125	0.23	N	300720	500	346 억	2420148	N	N	187	N	N
12	20240530	141144	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13180	-260	5	-1.93	390807530	29444	40.73	13290	13390	13180	17470	9410	13440	13272.91	3.49	-2827	13586	13512	13366	13292	13146	13550	13330	346	4030	500	9940	10	1	69261540	9129	5.36	0.58	12	0.04	2457.00	22914.00	14580	20240520	-9.60	11170	20240125	17.99	14580	-9.60	20240520	11170	17.99	20240125	14580	-9.60	20240520	11170	17.99	20240125	0.23	N	300720	500	346 억	2420148	N	N	187	N	N
13	20240530	131146	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13270	-170	5	-1.26	305437960	22988	31.80	13290	13390	13240	17470	9410	13440	13286.84	3.49	-2916	13586	13512	13366	13292	13146	13550	13330	346	4030	500	9940	10	1	69261540	9191	5.40	0.58	12	0.03	2457.00	22914.00	14580	20240520	-8.98	11170	20240125	18.80	14580	-8.98	20240520	11170	18.80	20240125	14580	-8.98	20240520	11170	18.80	20240125	0.23	N	300720	500	346 억	2420148	N	N	187	N	N
14	20240530	121143	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13260	-180	5	-1.34	287472960	21634	29.93	13290	13390	13240	17470	9410	13440	13288.02	3.49	-2724	13586	13512	13366	13292	13146	13550	13330	346	4030	500	9940	10	1	69261540	9184	5.40	0.58	12	0.03	2457.00	22914.00	14580	20240520	-9.05	11170	20240125	18.71	14580	-9.05	20240520	11170	18.71	20240125	14580	-9.05	20240520	11170	18.71	20240125	0.23	N	300720	500	346 억	2420148	N	N	187	N	N
15	20240530	111144	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13310	-130	5	-0.97	256948310	19338	26.75	13290	13390	13240	17470	9410	13440	13287.22	3.49	-2055	13586	13512	13366	13292	13146	13550	13330	346	4030	500	9940	10	1	69261540	9219	5.42	0.58	12	0.03	2457.00	22914.00	14580	20240520	-8.71	11170	20240125	19.16	14580	-8.71	20240520	11170	19.16	20240125	14580	-8.71	20240520	11170	19.16	20240125	0.23	N	300720	500	346 억	2420148	N	N	187	N	N
16	20240530	101147	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13280	-160	5	-1.19	193599010	14570	20.15	13290	13390	13240	17470	9410	13440	13287.51	3.49	-1677	13586	13512	13366	13292	13146	13550	13330	346	4030	500	9940	10	1	69261540	9198	5.40	0.58	12	0.02	2457.00	22914.00	14580	20240520	-8.92	11170	20240125	18.89	14580	-8.92	20240520	11170	18.89	20240125	14580	-8.92	20240520	11170	18.89	20240125	0.23	N	300720	500	346 억	2420148	N	N	187	N	N
17	20240530	091146	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13320	-120	5	-0.89	62846230	4723	6.53	13290	13390	13250	17470	9410	13440	13306.42	3.49	-1474	13586	13512	13366	13292	13146	13550	13330	346	4030	500	9940	10	1	69261540	9226	5.42	0.58	12	0.01	2457.00	22914.00	14580	20240520	-8.64	11170	20240125	19.25	14580	-8.64	20240520	11170	19.25	20240125	14580	-8.64	20240520	11170	19.25	20240125	0.23	N	300720	500	346 억	2420148	N	N	187	N	N
18	20240529	161134	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13440	10	2	0.07	963887220	72224	82.70	13360	13440	13220	17450	9410	13430	13345.69	3.49	-23867	13623	13526	13333	13236	13043	13575	13285	346	4020	500	9930	10	1	69261540	9309	5.47	0.59	12	0.10	2457.00	22914.00	14580	20240520	-7.82	11170	20240125	20.32	14580	-7.82	20240520	11170	20.32	20240125	14580	-7.82	20240520	11170	20.32	20240125	0.25	N	300720	500	346 억	2416775	N	N	187	N	N
19	20240529	151135	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13410	-20	5	-0.15	916667870	68707	78.67	13360	13420	13220	17450	9410	13430	13341.70	3.49	-24813	13623	13526	13333	13236	13043	13575	13285	346	4020	500	9930	10	1	69261540	9288	5.46	0.59	12	0.10	2457.00	22914.00	14580	20240520	-8.02	11170	20240125	20.05	14580	-8.02	20240520	11170	20.05	20240125	14580	-8.02	20240520	11170	20.05	20240125	0.25	N	300720	500	346 억	2416775	N	N	120	N	N
20	20240529	141135	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13350	-80	5	-0.60	777931230	58333	66.79	13360	13410	13220	17450	9410	13430	13336.04	3.49	-22171	13623	13526	13333	13236	13043	13575	13285	346	4020	500	9930	10	1	69261540	9246	5.43	0.58	12	0.08	2457.00	22914.00	14580	20240520	-8.44	11170	20240125	19.52	14580	-8.44	20240520	11170	19.52	20240125	14580	-8.44	20240520	11170	19.52	20240125	0.25	N	300720	500	346 억	2416775	N	N	120	N	N
21	20240529	131138	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13370	-60	5	-0.45	674549680	50590	57.93	13360	13410	13220	17450	9410	13430	13333.66	3.49	-19448	13623	13526	13333	13236	13043	13575	13285	346	4020	500	9930	10	1	69261540	9260	5.44	0.58	12	0.07	2457.00	22914.00	14580	20240520	-8.30	11170	20240125	19.70	14580	-8.30	20240520	11170	19.70	20240125	14580	-8.30	20240520	11170	19.70	20240125	0.25	N	300720	500	346 억	2416775	N	N	120	N	N
22	20240529	121137	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13370	-60	5	-0.45	506433670	38014	43.53	13360	13410	13220	17450	9410	13430	13322.29	3.49	-17715	13623	13526	13333	13236	13043	13575	13285	346	4020	500	9930	10	1	69261540	9260	5.44	0.58	12	0.05	2457.00	22914.00	14580	20240520	-8.30	11170	20240125	19.70	14580	-8.30	20240520	11170	19.70	20240125	14580	-8.30	20240520	11170	19.70	20240125	0.25	N	300720	500	346 억	2416775	N	N	120	N	N
23	20240529	111137	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13320	-110	5	-0.82	387557630	29125	33.35	13360	13380	13220	17450	9410	13430	13306.70	3.49	-15029	13623	13526	13333	13236	13043	13575	13285	346	4020	500	9930	10	1	69261540	9226	5.42	0.58	12	0.04	2457.00	22914.00	14580	20240520	-8.64	11170	20240125	19.25	14580	-8.64	20240520	11170	19.25	20240125	14580	-8.64	20240520	11170	19.25	20240125	0.25	N	300720	500	346 억	2416775	N	N	120	N	N
24	20240529	101130	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13330	-100	5	-0.74	263389570	19809	22.68	13360	13360	13220	17450	9410	13430	13296.46	3.49	-10008	13623	13526	13333	13236	13043	13575	13285	346	4020	500	9930	10	1	69261540	9233	5.43	0.58	12	0.03	2457.00	22914.00	14580	20240520	-8.57	11170	20240125	19.34	14580	-8.57	20240520	11170	19.34	20240125	14580	-8.57	20240520	11170	19.34	20240125	0.25	N	300720	500	346 억	2416775	N	N	120	N	N
25	20240529	091131	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13350	-80	5	-0.60	68096490	5112	5.85	13360	13360	13270	17450	9410	13430	13320.91	3.49	-2819	13623	13526	13333	13236	13043	13575	13285	346	4020	500	9930	10	1	69261540	9246	5.43	0.58	12	0.01	2457.00	22914.00	14580	20240520	-8.44	11170	20240125	19.52	14580	-8.44	20240520	11170	19.52	20240125	14580	-8.44	20240520	11170	19.52	20240125	0.25	N	300720	500	346 억	2416775	N	N	120	N	N
26	20240528	161127	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13430	40	2	0.30	1162394060	87295	101.87	13380	13430	13140	17400	9380	13390	13315.70	3.49	-3325	13696	13542	13446	13292	13196	13495	13245	346	4010	500	9900	10	1	69261540	9302	5.47	0.59	12	0.13	2457.00	22914.00	14580	20240520	-7.89	11170	20240125	20.23	14580	-7.89	20240520	11170	20.23	20240125	14580	-7.89	20240520	11170	20.23	20240125	0.24	N	300720	500	346 억	2414244	N	N	120	N	N
27	20240528	151130	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13410	20	2	0.15	1094089010	82206	95.93	13380	13430	13140	17400	9380	13390	13309.11	3.49	-1076	13696	13542	13446	13292	13196	13495	13245	346	4010	500	9900	10	1	69261540	9288	5.46	0.59	12	0.12	2457.00	22914.00	14580	20240520	-8.02	11170	20240125	20.05	14580	-8.02	20240520	11170	20.05	20240125	14580	-8.02	20240520	11170	20.05	20240125	0.24	N	300720	500	346 억	2414244	N	N	19	N	N
28	20240528	141133	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13410	20	2	0.15	982345450	73867	86.20	13380	13430	13140	17400	9380	13390	13298.84	3.49	2000	13696	13542	13446	13292	13196	13495	13245	346	4010	500	9900	10	1	69261540	9288	5.46	0.59	12	0.11	2457.00	22914.00	14580	20240520	-8.02	11170	20240125	20.05	14580	-8.02	20240520	11170	20.05	20240125	14580	-8.02	20240520	11170	20.05	20240125	0.24	N	300720	500	346 억	2414244	N	N	19	N	N
29	20240528	131127	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13340	-50	5	-0.37	910573200	68508	79.95	13380	13430	13140	17400	9380	13390	13291.49	3.49	4414	13696	13542	13446	13292	13196	13495	13245	346	4010	500	9900	10	1	69261540	9239	5.43	0.58	12	0.10	2457.00	22914.00	14580	20240520	-8.50	11170	20240125	19.43	14580	-8.50	20240520	11170	19.43	20240125	14580	-8.50	20240520	11170	19.43	20240125	0.24	N	300720	500	346 억	2414244	N	N	19	N	N
30	20240528	121128	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13410	20	2	0.15	664979690	50056	58.41	13380	13430	13140	17400	9380	13390	13284.71	3.49	2865	13696	13542	13446	13292	13196	13495	13245	346	4010	500	9900	10	1	69261540	9288	5.46	0.59	12	0.07	2457.00	22914.00	14580	20240520	-8.02	11170	20240125	20.05	14580	-8.02	20240520	11170	20.05	20240125	14580	-8.02	20240520	11170	20.05	20240125	0.24	N	300720	500	346 억	2414244	N	N	19	N	N
31	20240528	111112	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13400	10	2	0.07	566472380	42702	49.83	13380	13420	13140	17400	9380	13390	13265.71	3.49	4566	13696	13542	13446	13292	13196	13495	13245	346	4010	500	9900	10	1	69261540	9281	5.45	0.58	12	0.06	2457.00	22914.00	14580	20240520	-8.09	11170	20240125	19.96	14580	-8.09	20240520	11170	19.96	20240125	14580	-8.09	20240520	11170	19.96	20240125	0.24	N	300720	500	346 억	2414244	N	N	19	N	N
32	20240528	101129	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13310	-80	5	-0.60	463518180	34992	40.83	13380	13380	13140	17400	9380	13390	13246.40	3.49	4179	13696	13542	13446	13292	13196	13495	13245	346	4010	500	9900	10	1	69261540	9219	5.42	0.58	12	0.05	2457.00	22914.00	14580	20240520	-8.71	11170	20240125	19.16	14580	-8.71	20240520	11170	19.16	20240125	14580	-8.71	20240520	11170	19.16	20240125	0.24	N	300720	500	346 억	2414244	N	N	19	N	N
33	20240528	091131	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13280	-110	5	-0.82	83208720	6246	7.29	13380	13380	13260	17400	9380	13390	13321.92	3.49	-1345	13696	13542	13446	13292	13196	13495	13245	346	4010	500	9900	10	1	69261540	9198	5.40	0.58	12	0.01	2457.00	22914.00	14580	20240520	-8.92	11170	20240125	18.89	14580	-8.92	20240520	11170	18.89	20240125	14580	-8.92	20240520	11170	18.89	20240125	0.24	N	300720	500	346 억	2414244	N	N	19	N	N
34	20240527	161113	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13390	-110	5	-0.81	1153105990	85668	81.17	13500	13600	13350	17550	9450	13500	13460.20	3.47	8983	13893	13696	13573	13376	13253	13635	13315	346	4050	500	9990	10	1	69261540	9274	5.45	0.58	12	0.12	2457.00	22914.00	14580	20240520	-8.16	11170	20240125	19.87	14580	-8.16	20240520	11170	19.87	20240125	14580	-8.16	20240520	11170	19.87	20240125	0.23	N	300720	500	346 억	2402546	N	N	19	N	N
35	20240527	151130	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13380	-120	5	-0.89	1114438230	82780	78.44	13500	13600	13350	17550	9450	13500	13462.65	3.47	9069	13893	13696	13573	13376	13253	13635	13315	346	4050	500	9990	10	1	69261540	9267	5.45	0.58	12	0.12	2457.00	22914.00	14580	20240520	-8.23	11170	20240125	19.79	14580	-8.23	20240520	11170	19.79	20240125	14580	-8.23	20240520	11170	19.79	20240125	0.23	N	300720	500	346 억	2402546	N	N	213	N	N
36	20240527	141127	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13420	-80	5	-0.59	993785520	73763	69.89	13500	13600	13380	17550	9450	13500	13472.68	3.47	10430	13893	13696	13573	13376	13253	13635	13315	346	4050	500	9990	10	1	69261540	9295	5.46	0.59	12	0.11	2457.00	22914.00	14580	20240520	-7.96	11170	20240125	20.14	14580	-7.96	20240520	11170	20.14	20240125	14580	-7.96	20240520	11170	20.14	20240125	0.23	N	300720	500	346 억	2402546	N	N	213	N	N
37	20240527	131127	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13510	10	2	0.07	848526540	62968	59.67	13500	13600	13380	17550	9450	13500	13475.52	3.47	10913	13893	13696	13573	13376	13253	13635	13315	346	4050	500	9990	10	1	69261540	9357	5.50	0.59	12	0.09	2457.00	22914.00	14580	20240520	-7.34	11170	20240125	20.95	14580	-7.34	20240520	11170	20.95	20240125	14580	-7.34	20240520	11170	20.95	20240125	0.23	N	300720	500	346 억	2402546	N	N	213	N	N
38	20240527	121126	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13550	50	2	0.37	769375020	57121	54.13	13500	13600	13380	17550	9450	13500	13469.21	3.47	13344	13893	13696	13573	13376	13253	13635	13315	346	4050	500	9990	10	1	69261540	9385	5.51	0.59	12	0.08	2457.00	22914.00	14580	20240520	-7.06	11170	20240125	21.31	14580	-7.06	20240520	11170	21.31	20240125	14580	-7.06	20240520	11170	21.31	20240125	0.23	N	300720	500	346 억	2402546	N	N	213	N	N
39	20240527	111126	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13450	-50	5	-0.37	690027430	51231	48.54	13500	13600	13380	17550	9450	13500	13468.94	3.47	14474	13893	13696	13573	13376	13253	13635	13315	346	4050	500	9990	10	1	69261540	9316	5.47	0.59	12	0.07	2457.00	22914.00	14580	20240520	-7.75	11170	20240125	20.41	14580	-7.75	20240520	11170	20.41	20240125	14580	-7.75	20240520	11170	20.41	20240125	0.23	N	300720	500	346 억	2402546	N	N	213	N	N
40	20240527	101124	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13440	-60	5	-0.44	429611520	31812	30.14	13500	13600	13410	17550	9450	13500	13504.70	3.47	8989	13893	13696	13573	13376	13253	13635	13315	346	4050	500	9990	10	1	69261540	9309	5.47	0.59	12	0.05	2457.00	22914.00	14580	20240520	-7.82	11170	20240125	20.32	14580	-7.82	20240520	11170	20.32	20240125	14580	-7.82	20240520	11170	20.32	20240125	0.23	N	300720	500	346 억	2402546	N	N	213	N	N
41	20240527	091126	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13550	50	2	0.37	72655640	5374	5.09	13500	13600	13410	17550	9450	13500	13519.84	3.47	357	13893	13696	13573	13376	13253	13635	13315	346	4050	500	9990	10	1	69261540	9385	5.51	0.59	12	0.01	2457.00	22914.00	14580	20240520	-7.06	11170	20240125	21.31	14580	-7.06	20240520	11170	21.31	20240125	14580	-7.06	20240520	11170	21.31	20240125	0.23	N	300720	500	346 억	2402546	N	N	213	N	N
42	20240524	161022	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13500	-290	5	-2.10	1426926610	105446	207.35	13650	13770	13450	17920	9660	13790	13532.34	3.45	2603	14070	13930	13860	13720	13650	13895	13685	346	4130	500	10200	10	1	69261540	9350	5.49	0.59	12	0.15	2457.00	22914.00	14580	20240520	-7.41	11170	20240125	20.86	14580	-7.41	20240520	11170	20.86	20240125	14580	-7.41	20240520	11170	20.86	20240125	0.24	N	300720	500	346 억	2390305	N	N	213	N	N
43	20240524	151024	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13520	-270	5	-1.96	1365266680	100881	198.38	13650	13770	13450	17920	9660	13790	13533.43	3.45	3799	14070	13930	13860	13720	13650	13895	13685	346	4130	500	10200	10	1	69261540	9364	5.50	0.59	12	0.15	2457.00	22914.00	14580	20240520	-7.27	11170	20240125	21.04	14580	-7.27	20240520	11170	21.04	20240125	14580	-7.27	20240520	11170	21.04	20240125	0.24	N	300720	500	346 억	2390305	N	N	91	N	N
44	20240524	141030	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13530	-260	5	-1.89	1140470780	84229	165.63	13650	13770	13450	17920	9660	13790	13540.12	3.45	5648	14070	13930	13860	13720	13650	13895	13685	346	4130	500	10200	10	1	69261540	9371	5.51	0.59	12	0.12	2457.00	22914.00	14580	20240520	-7.20	11170	20240125	21.13	14580	-7.20	20240520	11170	21.13	20240125	14580	-7.20	20240520	11170	21.13	20240125	0.24	N	300720	500	346 억	2390305	N	N	91	N	N
45	20240524	131024	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13540	-250	5	-1.81	933621970	68956	135.60	13650	13770	13450	17920	9660	13790	13539.38	3.45	12641	14070	13930	13860	13720	13650	13895	13685	346	4130	500	10200	10	1	69261540	9378	5.51	0.59	12	0.10	2457.00	22914.00	14580	20240520	-7.13	11170	20240125	21.22	14580	-7.13	20240520	11170	21.22	20240125	14580	-7.13	20240520	11170	21.22	20240125	0.24	N	300720	500	346 억	2390305	N	N	91	N	N
46	20240524	121027	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13550	-240	5	-1.74	857923640	63359	124.59	13650	13770	13450	17920	9660	13790	13540.67	3.45	13570	14070	13930	13860	13720	13650	13895	13685	346	4130	500	10200	10	1	69261540	9385	5.51	0.59	12	0.09	2457.00	22914.00	14580	20240520	-7.06	11170	20240125	21.31	14580	-7.06	20240520	11170	21.31	20240125	14580	-7.06	20240520	11170	21.31	20240125	0.24	N	300720	500	346 억	2390305	N	N	91	N	N
47	20240524	111023	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13590	-200	5	-1.45	733976470	54231	106.64	13650	13770	13450	17920	9660	13790	13534.26	3.45	11969	14070	13930	13860	13720	13650	13895	13685	346	4130	500	10200	10	1	69261540	9413	5.53	0.59	12	0.08	2457.00	22914.00	14580	20240520	-6.79	11170	20240125	21.67	14580	-6.79	20240520	11170	21.67	20240125	14580	-6.79	20240520	11170	21.67	20240125	0.24	N	300720	500	346 억	2390305	N	N	91	N	N
48	20240524	101032	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13570	-220	5	-1.60	526537430	38902	76.50	13650	13770	13450	17920	9660	13790	13534.96	3.45	7716	14070	13930	13860	13720	13650	13895	13685	346	4130	500	10200	10	1	69261540	9399	5.52	0.59	12	0.06	2457.00	22914.00	14580	20240520	-6.93	11170	20240125	21.49	14580	-6.93	20240520	11170	21.49	20240125	14580	-6.93	20240520	11170	21.49	20240125	0.24	N	300720	500	346 억	2390305	N	N	91	N	N
49	20240524	091025	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13490	-300	5	-2.18	221394720	16357	32.17	13650	13770	13480	17920	9660	13790	13535.15	3.45	1057	14070	13930	13860	13720	13650	13895	13685	346	4130	500	10200	10	1	69261540	9343	5.49	0.59	12	0.02	2457.00	22914.00	14580	20240520	-7.48	11170	20240125	20.77	14580	-7.48	20240520	11170	20.77	20240125	14580	-7.48	20240520	11170	20.77	20240125	0.24	N	300720	500	346 억	2390305	N	N	91	N	N
50	20240523	161023	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13790	-240	5	-1.71	702948680	50668	34.97	13910	14000	13790	18230	9830	14030	13873.25	3.46	-12087	14283	14156	13933	13806	13583	14220	13870	346	4200	500	10380	10	1	69261540	9551	5.61	0.60	12	0.07	2457.00	22914.00	14580	20240520	-5.42	11170	20240125	23.46	14580	-5.42	20240520	11170	23.46	20240125	14580	-5.42	20240520	11170	23.46	20240125	0.23	N	300720	500	346 억	2395346	N	N	91	N	N
51	20240523	151025	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13830	-200	5	-1.43	622403600	44829	30.94	13910	14000	13810	18230	9830	14030	13883.55	3.46	-8967	14283	14156	13933	13806	13583	14220	13870	346	4200	500	10380	10	1	69261540	9579	5.63	0.60	12	0.06	2457.00	22914.00	14580	20240520	-5.14	11170	20240125	23.81	14580	-5.14	20240520	11170	23.81	20240125	14580	-5.14	20240520	11170	23.81	20240125	0.23	N	300720	500	346 억	2395346	N	N	0	N	N
52	20240523	141028	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13850	-180	5	-1.28	505061810	36348	25.09	13910	14000	13810	18230	9830	14030	13894.72	3.46	-5845	14283	14156	13933	13806	13583	14220	13870	346	4200	500	10380	10	1	69261540	9593	5.64	0.60	12	0.05	2457.00	22914.00	14580	20240520	-5.01	11170	20240125	23.99	14580	-5.01	20240520	11170	23.99	20240125	14580	-5.01	20240520	11170	23.99	20240125	0.23	N	300720	500	346 억	2395346	N	N	0	N	N
53	20240523	131027	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13910	-120	5	-0.86	433866060	31215	21.54	13910	14000	13810	18230	9830	14030	13898.77	3.46	-6353	14283	14156	13933	13806	13583	14220	13870	346	4200	500	10380	10	1	69261540	9634	5.66	0.61	12	0.05	2457.00	22914.00	14580	20240520	-4.60	11170	20240125	24.53	14580	-4.60	20240520	11170	24.53	20240125	14580	-4.60	20240520	11170	24.53	20240125	0.23	N	300720	500	346 억	2395346	N	N	0	N	N
54	20240523	121023	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13900	-130	5	-0.93	363543990	26161	18.06	13910	14000	13810	18230	9830	14030	13895.79	3.46	-5156	14283	14156	13933	13806	13583	14220	13870	346	4200	500	10380	10	1	69261540	9627	5.66	0.61	12	0.04	2457.00	22914.00	14580	20240520	-4.66	11170	20240125	24.44	14580	-4.66	20240520	11170	24.44	20240125	14580	-4.66	20240520	11170	24.44	20240125	0.23	N	300720	500	346 억	2395346	N	N	0	N	N
55	20240523	111020	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13980	-50	5	-0.36	302957080	21803	15.05	13910	14000	13810	18230	9830	14030	13894.45	3.46	-4015	14283	14156	13933	13806	13583	14220	13870	346	4200	500	10380	10	1	69261540	9683	5.69	0.61	12	0.03	2457.00	22914.00	14580	20240520	-4.12	11170	20240125	25.16	14580	-4.12	20240520	11170	25.16	20240125	14580	-4.12	20240520	11170	25.16	20240125	0.23	N	300720	500	346 억	2395346	N	N	0	N	N
56	20240523	101024	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13930	-100	5	-0.71	233929460	16854	11.63	13910	13970	13810	18230	9830	14030	13878.67	3.46	-3251	14283	14156	13933	13806	13583	14220	13870	346	4200	500	10380	10	1	69261540	9648	5.67	0.61	12	0.02	2457.00	22914.00	14580	20240520	-4.46	11170	20240125	24.71	14580	-4.46	20240520	11170	24.71	20240125	14580	-4.46	20240520	11170	24.71	20240125	0.23	N	300720	500	346 억	2395346	N	N	0	N	N
57	20240523	091028	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13830	-200	5	-1.43	108411910	7799	5.38	13910	13970	13830	18230	9830	14030	13898.71	3.46	-4351	14283	14156	13933	13806	13583	14220	13870	346	4200	500	10380	10	1	69261540	9579	5.63	0.60	12	0.01	2457.00	22914.00	14580	20240520	-5.14	11170	20240125	23.81	14580	-5.14	20240520	11170	23.81	20240125	14580	-5.14	20240520	11170	23.81	20240125	0.23	N	300720	500	346 억	2395346	N	N	0	N	N
58	20240522	161013	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	14030	-70	5	-0.50	2014310520	144846	119.85	14010	14060	13710	18330	9870	14100	13906.52	3.44	5418	14860	14480	14200	13820	13540	14340	13680	346	4230	500	10430	10	1	69261540	9717	5.71	0.61	12	0.21	2457.00	22914.00	14580	20240520	-3.77	11170	20240125	25.60	14580	-3.77	20240520	11170	25.60	20240125	14580	-3.77	20240520	11170	25.60	20240125	0.19	N	300720	500	346 억	2380338	N	N	2	N	N
59	20240522	151021	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13870	-230	5	-1.63	1946345320	139991	115.83	14010	14060	13710	18330	9870	14100	13903.36	3.44	7753	14860	14480	14200	13820	13540	14340	13680	346	4230	500	10430	10	1	69261540	9607	5.65	0.61	12	0.20	2457.00	22914.00	14580	20240520	-4.87	11170	20240125	24.17	14580	-4.87	20240520	11170	24.17	20240125	14580	-4.87	20240520	11170	24.17	20240125	0.19	N	300720	500	346 억	2380338	N	N	2	N	N
60	20240522	141021	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	14020	-80	5	-0.57	1769634090	127333	105.36	14010	14060	13710	18330	9870	14100	13897.69	3.44	13138	14860	14480	14200	13820	13540	14340	13680	346	4230	500	10430	10	1	69261540	9710	5.71	0.61	12	0.18	2457.00	22914.00	14580	20240520	-3.84	11170	20240125	25.51	14580	-3.84	20240520	11170	25.51	20240125	14580	-3.84	20240520	11170	25.51	20240125	0.19	N	300720	500	346 억	2380338	N	N	2	N	N
61	20240522	131018	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13970	-130	5	-0.92	1543409690	111124	91.95	14010	14060	13710	18330	9870	14100	13889.08	3.44	16176	14860	14480	14200	13820	13540	14340	13680	346	4230	500	10430	10	1	69261540	9676	5.69	0.61	12	0.16	2457.00	22914.00	14580	20240520	-4.18	11170	20240125	25.07	14580	-4.18	20240520	11170	25.07	20240125	14580	-4.18	20240520	11170	25.07	20240125	0.19	N	300720	500	346 억	2380338	N	N	2	N	N
62	20240522	121135	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13850	-250	5	-1.77	1256114560	90524	74.90	14010	14060	13710	18330	9870	14100	13876.04	3.44	17152	14860	14480	14200	13820	13540	14340	13680	346	4230	500	10430	10	1	69261540	9593	5.64	0.60	12	0.13	2457.00	22914.00	14580	20240520	-5.01	11170	20240125	23.99	14580	-5.01	20240520	11170	23.99	20240125	14580	-5.01	20240520	11170	23.99	20240125	0.19	N	300720	500	346 억	2380338	N	N	2	N	N
63	20240522	111027	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13810	-290	5	-2.06	961557790	69138	57.21	14010	14060	13770	18330	9870	14100	13907.80	3.44	14015	14860	14480	14200	13820	13540	14340	13680	346	4230	500	10430	10	1	69261540	9565	5.62	0.60	12	0.10	2457.00	22914.00	14580	20240520	-5.28	11170	20240125	23.63	14580	-5.28	20240520	11170	23.63	20240125	14580	-5.28	20240520	11170	23.63	20240125	0.19	N	300720	500	346 억	2380338	N	N	2	N	N
64	20240522	101020	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13900	-200	5	-1.42	596790290	42770	35.39	14010	14060	13860	18330	9870	14100	13953.48	3.44	9928	14860	14480	14200	13820	13540	14340	13680	346	4230	500	10430	10	1	69261540	9627	5.66	0.61	12	0.06	2457.00	22914.00	14580	20240520	-4.66	11170	20240125	24.44	14580	-4.66	20240520	11170	24.44	20240125	14580	-4.66	20240520	11170	24.44	20240125	0.19	N	300720	500	346 억	2380338	N	N	2	N	N
65	20240522	091022	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13930	-170	5	-1.21	156325990	11201	9.27	14010	14040	13860	18330	9870	14100	13956.43	3.44	224	14860	14480	14200	13820	13540	14340	13680	346	4230	500	10430	10	1	69261540	9648	5.67	0.61	12	0.02	2457.00	22914.00	14580	20240520	-4.46	11170	20240125	24.71	14580	-4.46	20240520	11170	24.71	20240125	14580	-4.46	20240520	11170	24.71	20240125	0.19	N	300720	500	346 억	2380338	N	N	2	N	N
66	20240521	161005	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14100	-390	5	-2.69	1715266170	120750	65.34	14370	14580	13920	18830	10150	14490	14205.10	3.45	-15143	14916	14702	14366	14152	13816	14810	14260	346	4340	500	10720	10	1	69261540	9766	5.74	0.62	12	0.17	2457.00	22914.00	14580	20240520	-3.29	11170	20240125	26.23	14580	0.00	20240520	11170	26.23	20240125	14580	-3.29	20240520	11170	26.23	20240125	0.19	N	300720	500	346 억	2389230	N	N	2	N	N
67	20240521	151016	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14150	-340	5	-2.35	1665348260	117217	63.43	14370	14580	13920	18830	10150	14490	14207.40	3.45	-14718	14916	14702	14366	14152	13816	14810	14260	346	4340	500	10720	10	1	69261540	9801	5.76	0.62	12	0.17	2457.00	22914.00	14580	20240520	-2.95	11170	20240125	26.68	14580	0.00	20240520	11170	26.68	20240125	14580	-2.95	20240520	11170	26.68	20240125	0.19	N	300720	500	346 억	2389230	N	N	77	N	N
68	20240521	141017	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14250	-240	5	-1.66	1412988330	99464	53.82	14370	14580	13920	18830	10150	14490	14206.03	3.45	-10705	14916	14702	14366	14152	13816	14810	14260	346	4340	500	10720	10	1	69261540	9870	5.80	0.62	12	0.14	2457.00	22914.00	14580	20240520	-2.26	11170	20240125	27.57	14580	0.00	20240520	11170	27.57	20240125	14580	-2.26	20240520	11170	27.57	20240125	0.19	N	300720	500	346 억	2389230	N	N	77	N	N
69	20240521	131016	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14060	-430	5	-2.97	1021117450	71598	38.74	14370	14580	14030	18830	10150	14490	14261.82	3.45	-11663	14916	14702	14366	14152	13816	14810	14260	346	4340	500	10720	10	1	69261540	9738	5.72	0.61	12	0.10	2457.00	22914.00	14580	20240520	-3.57	11170	20240125	25.87	14580	0.00	20240520	11170	25.87	20240125	14580	-3.57	20240520	11170	25.87	20240125	0.19	N	300720	500	346 억	2389230	N	N	77	N	N
70	20240521	121013	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14220	-270	5	-1.86	790743780	55285	29.91	14370	14580	14100	18830	10150	14490	14303.04	3.45	-10287	14916	14702	14366	14152	13816	14810	14260	346	4340	500	10720	10	1	69261540	9849	5.79	0.62	12	0.08	2457.00	22914.00	14580	20240520	-2.47	11170	20240125	27.31	14580	0.00	20240520	11170	27.31	20240125	14580	-2.47	20240520	11170	27.31	20240125	0.19	N	300720	500	346 억	2389230	N	N	77	N	N
71	20240521	111013	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14430	-60	5	-0.41	591756080	41336	22.37	14370	14580	14100	18830	10150	14490	14315.76	3.45	-6141	14916	14702	14366	14152	13816	14810	14260	346	4340	500	10720	10	1	69261540	9994	5.87	0.63	12	0.06	2457.00	22914.00	14580	20240520	-1.03	11170	20240125	29.19	14580	0.00	20240520	11170	29.19	20240125	14580	-1.03	20240520	11170	29.19	20240125	0.19	N	300720	500	346 억	2389230	N	N	77	N	N
72	20240521	101014	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	14260	-230	5	-1.59	352604720	24714	13.37	14370	14370	14100	18830	10150	14490	14267.41	3.45	-3208	14916	14702	14366	14152	13816	14810	14260	346	4340	500	10720	10	1	69261540	9877	5.80	0.62	12	0.04	2457.00	22914.00	14580	20240520	-2.19	11170	20240125	27.66	14580	-2.19	20240520	11170	27.66	20240125	14580	-2.19	20240520	11170	27.66	20240125	0.19	N	300720	500	346 억	2389230	N	N	77	N	N
73	20240521	091011	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	14320	-170	5	-1.17	141373390	9931	5.37	14370	14370	14100	18830	10150	14490	14235.56	3.45	-2549	14916	14702	14366	14152	13816	14810	14260	346	4340	500	10720	10	1	69261540	9918	5.83	0.62	12	0.01	2457.00	22914.00	14580	20240520	-1.78	11170	20240125	28.20	14580	-1.78	20240520	11170	28.20	20240125	14580	-1.78	20240520	11170	28.20	20240125	0.19	N	300720	500	346 억	2389230	N	N	77	N	N
74	20240517	161017	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14170	20	2	0.14	2724964470	192422	49.95	14300	14500	13830	18390	9910	14150	14161.38	3.49	-14628	14876	14512	13786	13422	12696	14695	13605	346	4240	500	10470	10	1	69261540	9814	5.77	0.62	12	0.28	2457.00	22914.00	14500	20240517	-2.28	11170	20240125	26.86	14500	-2.28	20240517	11170	26.86	20240125	14500	-2.28	20240517	11170	26.86	20240125	0.17	N	300720	500	346 억	2415204	N	Y	52	N	N
75	20240517	151020	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14130	-20	5	-0.14	2647655020	186944	48.53	14300	14500	13830	18390	9910	14150	14162.82	3.49	-14151	14876	14512	13786	13422	12696	14695	13605	346	4240	500	10470	10	1	69261540	9787	5.75	0.62	12	0.27	2457.00	22914.00	14500	20240517	-2.55	11170	20240125	26.50	14500	-2.55	20240517	11170	26.50	20240125	14500	-2.55	20240517	11170	26.50	20240125	0.17	N	300720	500	346 억	2415204	N	N	265	N	N
76	20240517	141011	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14200	50	2	0.35	2215611140	156516	40.63	14300	14500	13830	18390	9910	14150	14155.81	3.49	-9304	14876	14512	13786	13422	12696	14695	13605	346	4240	500	10470	10	1	69261540	9835	5.78	0.62	12	0.23	2457.00	22914.00	14500	20240517	-2.07	11170	20240125	27.13	14500	-2.07	20240517	11170	27.13	20240125	14500	-2.07	20240517	11170	27.13	20240125	0.17	N	300720	500	346 억	2415204	N	N	265	N	N
77	20240517	131003	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14160	10	2	0.07	1981567870	139994	36.34	14300	14500	13830	18390	9910	14150	14154.66	3.49	-7757	14876	14512	13786	13422	12696	14695	13605	346	4240	500	10470	10	1	69261540	9807	5.76	0.62	12	0.20	2457.00	22914.00	14500	20240517	-2.34	11170	20240125	26.77	14500	-2.34	20240517	11170	26.77	20240125	14500	-2.34	20240517	11170	26.77	20240125	0.17	N	300720	500	346 억	2415204	N	N	265	N	N
78	20240517	121003	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14150	0	3	0.00	1728373760	122109	31.70	14300	14500	13830	18390	9910	14150	14154.35	3.49	-5306	14876	14512	13786	13422	12696	14695	13605	346	4240	500	10470	10	1	69261540	9801	5.76	0.62	12	0.18	2457.00	22914.00	14500	20240517	-2.41	11170	20240125	26.68	14500	-2.41	20240517	11170	26.68	20240125	14500	-2.41	20240517	11170	26.68	20240125	0.17	N	300720	500	346 억	2415204	N	N	265	N	N
79	20240517	111003	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14060	-90	5	-0.64	1498362730	105845	27.48	14300	14500	13830	18390	9910	14150	14156.20	3.49	-5309	14876	14512	13786	13422	12696	14695	13605	346	4240	500	10470	10	1	69261540	9738	5.72	0.61	12	0.15	2457.00	22914.00	14500	20240517	-3.03	11170	20240125	25.87	14500	-3.03	20240517	11170	25.87	20240125	14500	-3.03	20240517	11170	25.87	20240125	0.17	N	300720	500	346 억	2415204	N	N	265	N	N
80	20240517	100958	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14180	30	2	0.21	1310175810	92473	24.00	14300	14500	13830	18390	9910	14150	14168.20	3.49	-5454	14876	14512	13786	13422	12696	14695	13605	346	4240	500	10470	10	1	69261540	9821	5.77	0.62	12	0.13	2457.00	22914.00	14500	20240517	-2.21	11170	20240125	26.95	14500	-2.21	20240517	11170	26.95	20240125	14500	-2.21	20240517	11170	26.95	20240125	0.17	N	300720	500	346 억	2415204	N	N	265	N	N
81	20240517	091005	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14250	100	2	0.71	609297630	42610	11.06	14300	14500	14170	18390	9910	14150	14299.41	3.49	-4283	14876	14512	13786	13422	12696	14695	13605	346	4240	500	10470	10	1	69261540	9870	5.80	0.62	12	0.06	2457.00	22914.00	14500	20240517	-1.72	11170	20240125	27.57	14500	-1.72	20240517	11170	27.57	20240125	14500	-1.72	20240517	11170	27.57	20240125	0.17	N	300720	500	346 억	2415204	N	N	265	N	N
82	20240516	160956	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14150	1120	2	8.60	5213157930	379386	865.74	13140	14150	13060	16930	9130	13030	13740.28	3.37	83438	13270	13150	13080	12960	12890	13115	12925	346	3900	500	9640	10	1	69261540	9801	5.76	0.62	12	0.55	2457.00	22914.00	14150	20240516	0.00	11170	20240125	26.68	14150	0.00	20240516	11170	26.68	20240125	14150	0.00	20240516	11170	26.68	20240125	0.17	N	300720	500	346 억	2333302	N	N	265	N	N
83	20240516	150953	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14120	1090	2	8.37	4760028600	347327	792.59	13140	14120	13060	16930	9130	13030	13704.75	3.37	81910	13270	13150	13080	12960	12890	13115	12925	346	3900	500	9640	10	1	69261540	9780	5.75	0.62	12	0.50	2457.00	22914.00	14120	20240516	0.00	11170	20240125	26.41	14120	0.00	20240516	11170	26.41	20240125	14120	0.00	20240516	11170	26.41	20240125	0.17	N	300720	500	346 억	2333302	N	N	745	N	N
84	20240516	141001	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14010	980	2	7.52	4020913400	294708	672.51	13140	14050	13060	16930	9130	13030	13643.72	3.37	75304	13270	13150	13080	12960	12890	13115	12925	346	3900	500	9640	10	1	69261540	9704	5.70	0.61	12	0.43	2457.00	22914.00	14050	20240516	-0.28	11170	20240125	25.43	14050	-0.28	20240516	11170	25.43	20240125	14050	-0.28	20240516	11170	25.43	20240125	0.17	N	300720	500	346 억	2333302	N	N	745	N	N
85	20240516	130954	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	13910	880	2	6.75	3132880470	231111	527.39	13140	13910	13060	16930	9130	13030	13555.74	3.37	65305	13270	13150	13080	12960	12890	13115	12925	346	3900	500	9640	10	1	69261540	9634	5.66	0.61	12	0.33	2457.00	22914.00	13910	20240516	0.00	11170	20240125	24.53	13910	0.00	20240516	11170	24.53	20240125	13910	0.00	20240516	11170	24.53	20240125	0.17	N	300720	500	346 억	2333302	N	N	745	N	N
86	20240516	120952	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	13810	780	2	5.99	2274035790	168930	385.49	13140	13850	13060	16930	9130	13030	13461.41	3.37	46614	13270	13150	13080	12960	12890	13115	12925	346	3900	500	9640	10	1	69261540	9565	5.62	0.60	12	0.24	2457.00	22914.00	13850	20240516	-0.29	11170	20240125	23.63	13850	-0.29	20240516	11170	23.63	20240125	13850	-0.29	20240516	11170	23.63	20240125	0.17	N	300720	500	346 억	2333302	N	N	745	N	N
87	20240516	110951	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13390	360	2	2.76	1116918080	83824	191.28	13140	13500	13060	16930	9130	13030	13324.56	3.37	12627	13270	13150	13080	12960	12890	13115	12925	346	3900	500	9640	10	1	69261540	9274	5.45	0.58	12	0.12	2457.00	22914.00	13600	20230608	-1.54	11170	20240125	19.87	13500	-0.81	20240516	11170	19.87	20240125	13600	-1.54	20230608	11170	19.87	20240125	0.17	N	300720	500	346 억	2333302	N	N	745	N	N
88	20240516	100955	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13420	390	2	2.99	761450810	57340	130.85	13140	13500	13060	16930	9130	13030	13279.57	3.37	10900	13270	13150	13080	12960	12890	13115	12925	346	3900	500	9640	10	1	69261540	9295	5.46	0.59	12	0.08	2457.00	22914.00	13600	20230608	-1.32	11170	20240125	20.14	13500	-0.59	20240516	11170	20.14	20240125	13600	-1.32	20230608	11170	20.14	20240125	0.17	N	300720	500	346 억	2333302	N	N	745	N	N
89	20240516	090955	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13160	130	2	1.00	62362930	4739	10.81	13140	13180	13070	16930	9130	13030	13159.51	3.37	1977	13270	13150	13080	12960	12890	13115	12925	346	3900	500	9640	10	1	69261540	9115	5.36	0.57	12	0.01	2457.00	22914.00	13600	20230608	-3.24	11170	20240125	17.82	13270	-0.83	20240430	11170	17.82	20240125	13600	-3.24	20230608	11170	17.82	20240125	0.17	N	300720	500	346 억	2333302	N	N	745	N	N
90	20240514	161006	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13030	-80	5	-0.61	572687720	43808	56.85	13200	13200	13010	17040	9180	13110	13072.68	3.38	-3495	13363	13236	13043	12916	12723	13300	12980	346	3930	500	9700	10	1	69261540	9025	5.30	0.57	12	0.06	2457.00	22914.00	13600	20230608	-4.19	11170	20240125	16.65	13270	-1.81	20240430	11170	16.65	20240125	13600	-4.19	20230608	11170	16.65	20240125	0.17	N	300720	500	346 억	2339137	N	N	745	N	N
91	20240514	151008	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13090	-20	5	-0.15	526905760	40302	52.30	13200	13200	13010	17040	9180	13110	13073.94	3.38	-3203	13363	13236	13043	12916	12723	13300	12980	346	3930	500	9700	10	1	69261540	9066	5.33	0.57	12	0.06	2457.00	22914.00	13600	20230608	-3.75	11170	20240125	17.19	13270	-1.36	20240430	11170	17.19	20240125	13600	-3.75	20230608	11170	17.19	20240125	0.17	N	300720	500	346 억	2339137	N	N	226	N	N
92	20240514	141008	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13070	-40	5	-0.31	377581280	28866	37.46	13200	13200	13020	17040	9180	13110	13080.48	3.38	-3765	13363	13236	13043	12916	12723	13300	12980	346	3930	500	9700	10	1	69261540	9052	5.32	0.57	12	0.04	2457.00	22914.00	13600	20230608	-3.90	11170	20240125	17.01	13270	-1.51	20240430	11170	17.01	20240125	13600	-3.90	20230608	11170	17.01	20240125	0.17	N	300720	500	346 억	2339137	N	N	226	N	N
93	20240514	131009	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13100	-10	5	-0.08	335631560	25657	33.30	13200	13200	13020	17040	9180	13110	13081.48	3.38	-3733	13363	13236	13043	12916	12723	13300	12980	346	3930	500	9700	10	1	69261540	9073	5.33	0.57	12	0.04	2457.00	22914.00	13600	20230608	-3.68	11170	20240125	17.28	13270	-1.28	20240430	11170	17.28	20240125	13600	-3.68	20230608	11170	17.28	20240125	0.17	N	300720	500	346 억	2339137	N	N	226	N	N
94	20240514	121005	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13100	-10	5	-0.08	243827430	18639	24.19	13200	13200	13020	17040	9180	13110	13081.57	3.38	-4246	13363	13236	13043	12916	12723	13300	12980	346	3930	500	9700	10	1	69261540	9073	5.33	0.57	12	0.03	2457.00	22914.00	13600	20230608	-3.68	11170	20240125	17.28	13270	-1.28	20240430	11170	17.28	20240125	13600	-3.68	20230608	11170	17.28	20240125	0.17	N	300720	500	346 억	2339137	N	N	226	N	N
95	20240514	111006	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13030	-80	5	-0.61	194280300	14848	19.27	13200	13200	13020	17040	9180	13110	13084.61	3.38	-3895	13363	13236	13043	12916	12723	13300	12980	346	3930	500	9700	10	1	69261540	9025	5.30	0.57	12	0.02	2457.00	22914.00	13600	20230608	-4.19	11170	20240125	16.65	13270	-1.81	20240430	11170	16.65	20240125	13600	-4.19	20230608	11170	16.65	20240125	0.17	N	300720	500	346 억	2339137	N	N	226	N	N
96	20240514	101003	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13080	-30	5	-0.23	136881760	10444	13.55	13200	13200	13020	17040	9180	13110	13106.26	3.38	-2940	13363	13236	13043	12916	12723	13300	12980	346	3930	500	9700	10	1	69261540	9059	5.32	0.57	12	0.02	2457.00	22914.00	13600	20230608	-3.82	11170	20240125	17.10	13270	-1.43	20240430	11170	17.10	20240125	13600	-3.82	20230608	11170	17.10	20240125	0.17	N	300720	500	346 억	2339137	N	N	226	N	N
97	20240514	091005	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13060	-50	5	-0.38	30596440	2332	3.03	13200	13200	13040	17040	9180	13110	13120.26	3.38	-413	13363	13236	13043	12916	12723	13300	12980	346	3930	500	9700	10	1	69261540	9046	5.32	0.57	12	0.00	2457.00	22914.00	13600	20230608	-3.97	11170	20240125	16.92	13270	-1.58	20240430	11170	16.92	20240125	13600	-3.97	20230608	11170	16.92	20240125	0.17	N	300720	500	346 억	2339137	N	N	226	N	N
98	20240513	161003	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13110	130	2	1.00	1008051220	76881	183.37	12980	13170	12850	16870	9090	12980	13111.84	3.37	5103	13093	13036	12943	12886	12793	12990	12840	346	3890	500	9600	10	1	69261540	9080	5.34	0.57	12	0.11	2457.00	22914.00	13600	20230608	-3.60	11170	20240125	17.37	13270	-1.21	20240430	11170	17.37	20240125	13600	-3.60	20230608	11170	17.37	20240125	0.17	N	300720	500	346 억	2331972	N	N	226	N	N
99	20240513	151005	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13130	150	2	1.16	944552060	72047	171.84	12980	13170	12850	16870	9090	12980	13110.22	3.37	6219	13093	13036	12943	12886	12793	12990	12840	346	3890	500	9600	10	1	69261540	9094	5.34	0.57	12	0.10	2457.00	22914.00	13600	20230608	-3.46	11170	20240125	17.55	13270	-1.06	20240430	11170	17.55	20240125	13600	-3.46	20230608	11170	17.55	20240125	0.17	N	300720	500	346 억	2331972	N	N	12	N	N
100	20240513	141006	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13130	150	2	1.16	820692610	62621	149.36	12980	13170	12850	16870	9090	12980	13105.71	3.37	6546	13093	13036	12943	12886	12793	12990	12840	346	3890	500	9600	10	1	69261540	9094	5.34	0.57	12	0.09	2457.00	22914.00	13600	20230608	-3.46	11170	20240125	17.55	13270	-1.06	20240430	11170	17.55	20240125	13600	-3.46	20230608	11170	17.55	20240125	0.17	N	300720	500	346 억	2331972	N	N	12	N	N
101	20240513	131000	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13100	120	2	0.92	698145430	53292	127.11	12980	13170	12850	16870	9090	12980	13100.38	3.37	8372	13093	13036	12943	12886	12793	12990	12840	346	3890	500	9600	10	1	69261540	9073	5.33	0.57	12	0.08	2457.00	22914.00	13600	20230608	-3.68	11170	20240125	17.28	13270	-1.28	20240430	11170	17.28	20240125	13600	-3.68	20230608	11170	17.28	20240125	0.17	N	300720	500	346 억	2331972	N	N	12	N	N
102	20240513	121004	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13110	130	2	1.00	643957580	49160	117.25	12980	13170	12850	16870	9090	12980	13099.22	3.37	8608	13093	13036	12943	12886	12793	12990	12840	346	3890	500	9600	10	1	69261540	9080	5.34	0.57	12	0.07	2457.00	22914.00	13600	20230608	-3.60	11170	20240125	17.37	13270	-1.21	20240430	11170	17.37	20240125	13600	-3.60	20230608	11170	17.37	20240125	0.17	N	300720	500	346 억	2331972	N	N	12	N	N
103	20240513	111003	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13120	140	2	1.08	521739100	39844	95.03	12980	13170	12850	16870	9090	12980	13094.55	3.37	7446	13093	13036	12943	12886	12793	12990	12840	346	3890	500	9600	10	1	69261540	9087	5.34	0.57	12	0.06	2457.00	22914.00	13600	20230608	-3.53	11170	20240125	17.46	13270	-1.13	20240430	11170	17.46	20240125	13600	-3.53	20230608	11170	17.46	20240125	0.17	N	300720	500	346 억	2331972	N	N	12	N	N
104	20240513	101002	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13160	180	2	1.39	233479510	17899	42.69	12980	13170	12850	16870	9090	12980	13044.28	3.37	3502	13093	13036	12943	12886	12793	12990	12840	346	3890	500	9600	10	1	69261540	9115	5.36	0.57	12	0.03	2457.00	22914.00	13600	20230608	-3.24	11170	20240125	17.82	13270	-0.83	20240430	11170	17.82	20240125	13600	-3.24	20230608	11170	17.82	20240125	0.17	N	300720	500	346 억	2331972	N	N	12	N	N
105	20240513	091005	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12940	-40	5	-0.31	18946440	1464	3.49	12980	12980	12850	16870	9090	12980	12941.56	3.37	-277	13093	13036	12943	12886	12793	12990	12840	346	3890	500	9600	10	1	69261540	8962	5.27	0.56	12	0.00	2457.00	22914.00	13600	20230608	-4.85	11170	20240125	15.85	13270	-2.49	20240430	11170	15.85	20240125	13600	-4.85	20230608	11170	15.85	20240125	0.17	N	300720	500	346 억	2331972	N	N	12	N	N
106	20240510	160935	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12980	20	2	0.15	541756350	41896	119.18	13000	13000	12850	16840	9080	12960	12930.86	3.37	-6149	13080	13020	12900	12840	12720	13050	12870	346	3880	500	9590	10	1	69261540	8990	5.28	0.57	12	0.06	2457.00	22914.00	13600	20230608	-4.56	11170	20240125	16.20	13270	-2.19	20240430	11170	16.20	20240125	13600	-4.56	20230608	11170	16.20	20240125	0.17	N	300720	500	346 억	2335319	N	N	12	N	N
107	20240510	150942	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12860	-100	5	-0.77	492766030	38102	108.39	13000	13000	12850	16840	9080	12960	12932.81	3.37	-5394	13080	13020	12900	12840	12720	13050	12870	346	3880	500	9590	10	1	69261540	8907	5.23	0.56	12	0.06	2457.00	22914.00	13600	20230608	-5.44	11170	20240125	15.13	13270	-3.09	20240430	11170	15.13	20240125	13600	-5.44	20230608	11170	15.13	20240125	0.17	N	300720	500	346 억	2335319	N	N	36	N	N
108	20240510	140945	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12980	20	2	0.15	341103670	26354	74.97	13000	13000	12870	16840	9080	12960	12943.15	3.37	-5199	13080	13020	12900	12840	12720	13050	12870	346	3880	500	9590	10	1	69261540	8990	5.28	0.57	12	0.04	2457.00	22914.00	13600	20230608	-4.56	11170	20240125	16.20	13270	-2.19	20240430	11170	16.20	20240125	13600	-4.56	20230608	11170	16.20	20240125	0.17	N	300720	500	346 억	2335319	N	N	36	N	N
109	20240510	130937	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12940	-20	5	-0.15	268708840	20773	59.09	13000	13000	12870	16840	9080	12960	12935.49	3.37	-5036	13080	13020	12900	12840	12720	13050	12870	346	3880	500	9590	10	1	69261540	8962	5.27	0.56	12	0.03	2457.00	22914.00	13600	20230608	-4.85	11170	20240125	15.85	13270	-2.49	20240430	11170	15.85	20240125	13600	-4.85	20230608	11170	15.85	20240125	0.17	N	300720	500	346 억	2335319	N	N	36	N	N
110	20240510	120931	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12940	-20	5	-0.15	220227200	17023	48.42	13000	13000	12870	16840	9080	12960	12937.04	3.37	-4877	13080	13020	12900	12840	12720	13050	12870	346	3880	500	9590	10	1	69261540	8962	5.27	0.56	12	0.02	2457.00	22914.00	13600	20230608	-4.85	11170	20240125	15.85	13270	-2.49	20240430	11170	15.85	20240125	13600	-4.85	20230608	11170	15.85	20240125	0.17	N	300720	500	346 억	2335319	N	N	36	N	N
111	20240510	110937	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12910	-50	5	-0.39	177291090	13700	38.97	13000	13000	12870	16840	9080	12960	12940.96	3.37	-4475	13080	13020	12900	12840	12720	13050	12870	346	3880	500	9590	10	1	69261540	8942	5.25	0.56	12	0.02	2457.00	22914.00	13600	20230608	-5.07	11170	20240125	15.58	13270	-2.71	20240430	11170	15.58	20240125	13600	-5.07	20230608	11170	15.58	20240125	0.17	N	300720	500	346 억	2335319	N	N	36	N	N
112	20240510	100935	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12940	-20	5	-0.15	99617490	7689	21.87	13000	13000	12870	16840	9080	12960	12955.84	3.37	-1806	13080	13020	12900	12840	12720	13050	12870	346	3880	500	9590	10	1	69261540	8962	5.27	0.56	12	0.01	2457.00	22914.00	13600	20230608	-4.85	11170	20240125	15.85	13270	-2.49	20240430	11170	15.85	20240125	13600	-4.85	20230608	11170	15.85	20240125	0.17	N	300720	500	346 억	2335319	N	N	36	N	N
113	20240510	090938	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12960	0	3	0.00	24478680	1887	5.37	13000	13000	12870	16840	9080	12960	12972.27	3.37	-2	13080	13020	12900	12840	12720	13050	12870	346	3880	500	9590	10	1	69261540	8976	5.27	0.57	12	0.00	2457.00	22914.00	13600	20230608	-4.71	11170	20240125	16.03	13270	-2.34	20240430	11170	16.03	20240125	13600	-4.71	20230608	11170	16.03	20240125	0.17	N	300720	500	346 억	2335319	N	N	36	N	N
114	20240509	160956	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12960	90	2	0.70	453708540	35143	82.17	12870	12960	12780	16730	9010	12870	12910.35	3.37	416	13136	13002	12876	12742	12616	13070	12810	346	3860	500	9520	10	1	69261540	8976	5.27	0.57	12	0.05	2457.00	22914.00	13600	20230608	-4.71	11170	20240125	16.03	13270	-2.34	20240430	11170	16.03	20240125	13600	-4.71	20230608	11170	16.03	20240125	0.17	N	300720	500	346 억	2336316	N	N	36	N	N
115	20240509	150954	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12920	50	2	0.39	372888100	28905	67.59	12870	12960	12780	16730	9010	12870	12900.47	3.37	-247	13136	13002	12876	12742	12616	13070	12810	346	3860	500	9520	10	1	69261540	8949	5.26	0.56	12	0.04	2457.00	22914.00	13600	20230608	-5.00	11170	20240125	15.67	13270	-2.64	20240430	11170	15.67	20240125	13600	-5.00	20230608	11170	15.67	20240125	0.17	N	300720	500	346 억	2336316	N	N	20	N	N
116	20240509	140847	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12930	60	2	0.47	315055780	24434	57.13	12870	12940	12780	16730	9010	12870	12894.15	3.37	1324	13136	13002	12876	12742	12616	13070	12810	346	3860	500	9520	10	1	69261540	8956	5.26	0.56	12	0.04	2457.00	22914.00	13600	20230608	-4.93	11170	20240125	15.76	13270	-2.56	20240430	11170	15.76	20240125	13600	-4.93	20230608	11170	15.76	20240125	0.17	N	300720	500	346 억	2336316	N	N	20	N	N
117	20240509	130937	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12900	30	2	0.23	259297350	20116	47.04	12870	12940	12780	16730	9010	12870	12890.10	3.37	1434	13136	13002	12876	12742	12616	13070	12810	346	3860	500	9520	10	1	69261540	8935	5.25	0.56	12	0.03	2457.00	22914.00	13600	20230608	-5.15	11170	20240125	15.49	13270	-2.79	20240430	11170	15.49	20240125	13600	-5.15	20230608	11170	15.49	20240125	0.17	N	300720	500	346 억	2336316	N	N	20	N	N
118	20240509	120935	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12900	30	2	0.23	174787160	13574	31.74	12870	12930	12780	16730	9010	12870	12876.61	3.37	150	13136	13002	12876	12742	12616	13070	12810	346	3860	500	9520	10	1	69261540	8935	5.25	0.56	12	0.02	2457.00	22914.00	13600	20230608	-5.15	11170	20240125	15.49	13270	-2.79	20240430	11170	15.49	20240125	13600	-5.15	20230608	11170	15.49	20240125	0.17	N	300720	500	346 억	2336316	N	N	20	N	N
119	20240509	110921	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12890	20	2	0.16	129836410	10091	23.59	12870	12930	12780	16730	9010	12870	12866.56	3.37	89	13136	13002	12876	12742	12616	13070	12810	346	3860	500	9520	10	1	69261540	8928	5.25	0.56	12	0.01	2457.00	22914.00	13600	20230608	-5.22	11170	20240125	15.40	13270	-2.86	20240430	11170	15.40	20240125	13600	-5.22	20230608	11170	15.40	20240125	0.17	N	300720	500	346 억	2336316	N	N	20	N	N
120	20240509	100926	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12830	-40	5	-0.31	67221510	5226	12.22	12870	12930	12780	16730	9010	12870	12862.90	3.37	443	13136	13002	12876	12742	12616	13070	12810	346	3860	500	9520	10	1	69261540	8886	5.22	0.56	12	0.01	2457.00	22914.00	13600	20230608	-5.66	11170	20240125	14.86	13270	-3.32	20240430	11170	14.86	20240125	13600	-5.66	20230608	11170	14.86	20240125	0.17	N	300720	500	346 억	2336316	N	N	20	N	N
121	20240509	090923	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12840	-30	5	-0.23	15153430	1181	2.76	12870	12870	12780	16730	9010	12870	12831.02	3.37	52	13136	13002	12876	12742	12616	13070	12810	346	3860	500	9520	10	1	69261540	8893	5.23	0.56	12	0.00	2457.00	22914.00	13600	20230608	-5.59	11170	20240125	14.95	13270	-3.24	20240430	11170	14.95	20240125	13600	-5.59	20230608	11170	14.95	20240125	0.17	N	300720	500	346 억	2336316	N	N	20	N	N
122	20240508	160916	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12870	-110	5	-0.85	548937350	42767	79.83	12850	13010	12750	16870	9090	12980	12835.54	3.37	2405	13120	13050	12930	12860	12740	13085	12895	346	3890	500	9600	10	1	69261540	8914	5.24	0.56	12	0.06	2457.00	22914.00	13600	20230608	-5.37	11170	20240125	15.22	13270	-3.01	20240430	11170	15.22	20240125	13600	-5.37	20230608	11170	15.22	20240125	0.16	N	300720	500	346 억	2334395	N	N	20	N	N
123	20240508	150920	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12890	-90	5	-0.69	520232080	40538	75.67	12850	13010	12750	16870	9090	12980	12833.20	3.37	2925	13120	13050	12930	12860	12740	13085	12895	346	3890	500	9600	10	1	69261540	8928	5.25	0.56	12	0.06	2457.00	22914.00	13600	20230608	-5.22	11170	20240125	15.40	13270	-2.86	20240430	11170	15.40	20240125	13600	-5.22	20230608	11170	15.40	20240125	0.16	N	300720	500	346 억	2334395	N	N	0	N	N
124	20240508	140914	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12880	-100	5	-0.77	446008410	34778	64.92	12850	13010	12750	16870	9090	12980	12824.44	3.37	3459	13120	13050	12930	12860	12740	13085	12895	346	3890	500	9600	10	1	69261540	8921	5.24	0.56	12	0.05	2457.00	22914.00	13600	20230608	-5.29	11170	20240125	15.31	13270	-2.94	20240430	11170	15.31	20240125	13600	-5.29	20230608	11170	15.31	20240125	0.16	N	300720	500	346 억	2334395	N	N	0	N	N
125	20240508	130913	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-190	5	-1.46	364955710	28454	53.12	12850	13010	12750	16870	9090	12980	12826.17	3.37	3018	13120	13050	12930	12860	12740	13085	12895	346	3890	500	9600	10	1	69261540	8859	5.21	0.56	12	0.04	2457.00	22914.00	13600	20230608	-5.96	11170	20240125	14.50	13270	-3.62	20240430	11170	14.50	20240125	13600	-5.96	20230608	11170	14.50	20240125	0.16	N	300720	500	346 억	2334395	N	N	0	N	N
126	20240508	120910	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-190	5	-1.46	322112240	25103	46.86	12850	13010	12750	16870	9090	12980	12831.62	3.37	2477	13120	13050	12930	12860	12740	13085	12895	346	3890	500	9600	10	1	69261540	8859	5.21	0.56	12	0.04	2457.00	22914.00	13600	20230608	-5.96	11170	20240125	14.50	13270	-3.62	20240430	11170	14.50	20240125	13600	-5.96	20230608	11170	14.50	20240125	0.16	N	300720	500	346 억	2334395	N	N	0	N	N
127	20240508	110951	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-190	5	-1.46	264522070	20605	38.46	12850	13010	12750	16870	9090	12980	12837.76	3.37	976	13120	13050	12930	12860	12740	13085	12895	346	3890	500	9600	10	1	69261540	8859	5.21	0.56	12	0.03	2457.00	22914.00	13600	20230608	-5.96	11170	20240125	14.50	13270	-3.62	20240430	11170	14.50	20240125	13600	-5.96	20230608	11170	14.50	20240125	0.16	N	300720	500	346 억	2334395	N	N	0	N	N
128	20240508	100923	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12820	-160	5	-1.23	142352510	11056	20.64	12850	13010	12800	16870	9090	12980	12875.59	3.37	-159	13120	13050	12930	12860	12740	13085	12895	346	3890	500	9600	10	1	69261540	8879	5.22	0.56	12	0.02	2457.00	22914.00	13600	20230608	-5.74	11170	20240125	14.77	13270	-3.39	20240430	11170	14.77	20240125	13600	-5.74	20230608	11170	14.77	20240125	0.16	N	300720	500	346 억	2334395	N	N	0	N	N
129	20240508	090926	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12990	10	2	0.08	19455490	1510	2.82	12850	13010	12850	16870	9090	12980	12884.43	3.37	577	13120	13050	12930	12860	12740	13085	12895	346	3890	500	9600	10	1	69261540	8997	5.29	0.57	12	0.00	2457.00	22914.00	13600	20230608	-4.49	11170	20240125	16.29	13270	-2.11	20240430	11170	16.29	20240125	13600	-4.49	20230608	11170	16.29	20240125	0.16	N	300720	500	346 억	2334395	N	N	0	N	N
130	20240503	160943	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-320	5	-2.44	776326550	60263	85.16	13130	13130	12790	17040	9180	13110	12882.48	3.38	-11629	13336	13222	13076	12962	12816	13150	12890	346	3930	500	9700	10	1	69261540	8859	5.21	0.56	12	0.09	2457.00	22914.00	13600	20230608	-5.96	11170	20240125	14.50	13270	-3.62	20240430	11170	14.50	20240125	13600	-5.96	20230608	11170	14.50	20240125	0.17	N	300720	500	346 억	2337840	N	N	39	N	N
131	20240503	150942	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-320	5	-2.44	734675290	57009	80.56	13130	13130	12790	17040	9180	13110	12887.01	3.38	-10613	13336	13222	13076	12962	12816	13150	12890	346	3930	500	9700	10	1	69261540	8859	5.21	0.56	12	0.08	2457.00	22914.00	13600	20230608	-5.96	11170	20240125	14.50	13270	-3.62	20240430	11170	14.50	20240125	13600	-5.96	20230608	11170	14.50	20240125	0.17	N	300720	500	346 억	2337840	N	N	836	N	N
132	20240503	140944	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12840	-270	5	-2.06	556629760	43115	60.93	13130	13130	12820	17040	9180	13110	12910.35	3.38	-9467	13336	13222	13076	12962	12816	13150	12890	346	3930	500	9700	10	1	69261540	8893	5.23	0.56	12	0.06	2457.00	22914.00	13600	20230608	-5.59	11170	20240125	14.95	13270	-3.24	20240430	11170	14.95	20240125	13600	-5.59	20230608	11170	14.95	20240125	0.17	N	300720	500	346 억	2337840	N	N	836	N	N
133	20240503	130943	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12860	-250	5	-1.91	490021150	37928	53.60	13130	13130	12820	17040	9180	13110	12919.77	3.38	-6910	13336	13222	13076	12962	12816	13150	12890	346	3930	500	9700	10	1	69261540	8907	5.23	0.56	12	0.05	2457.00	22914.00	13600	20230608	-5.44	11170	20240125	15.13	13270	-3.09	20240430	11170	15.13	20240125	13600	-5.44	20230608	11170	15.13	20240125	0.17	N	300720	500	346 억	2337840	N	N	836	N	N
134	20240503	120940	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12850	-260	5	-1.98	450288810	34835	49.23	13130	13130	12820	17040	9180	13110	12926.33	3.38	-5947	13336	13222	13076	12962	12816	13150	12890	346	3930	500	9700	10	1	69261540	8900	5.23	0.56	12	0.05	2457.00	22914.00	13600	20230608	-5.51	11170	20240125	15.04	13270	-3.17	20240430	11170	15.04	20240125	13600	-5.51	20230608	11170	15.04	20240125	0.17	N	300720	500	346 억	2337840	N	N	836	N	N
135	20240503	110940	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12930	-180	5	-1.37	248876210	19209	27.14	13130	13130	12880	17040	9180	13110	12956.23	3.38	-1774	13336	13222	13076	12962	12816	13150	12890	346	3930	500	9700	10	1	69261540	8956	5.26	0.56	12	0.03	2457.00	22914.00	13600	20230608	-4.93	11170	20240125	15.76	13270	-2.56	20240430	11170	15.76	20240125	13600	-4.93	20230608	11170	15.76	20240125	0.17	N	300720	500	346 억	2337840	N	N	836	N	N
136	20240503	100936	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12970	-140	5	-1.07	190898610	14736	20.82	13130	13130	12880	17040	9180	13110	12954.57	3.38	-472	13336	13222	13076	12962	12816	13150	12890	346	3930	500	9700	10	1	69261540	8983	5.28	0.57	12	0.02	2457.00	22914.00	13600	20230608	-4.63	11170	20240125	16.11	13270	-2.26	20240430	11170	16.11	20240125	13600	-4.63	20230608	11170	16.11	20240125	0.17	N	300720	500	346 억	2337840	N	N	836	N	N
137	20240503	090933	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12920	-190	5	-1.45	32859120	2529	3.57	13130	13130	12910	17040	9180	13110	12992.93	3.38	-533	13336	13222	13076	12962	12816	13150	12890	346	3930	500	9700	10	1	69261540	8949	5.26	0.56	12	0.00	2457.00	22914.00	13600	20230608	-5.00	11170	20240125	15.67	13270	-2.64	20240430	11170	15.67	20240125	13600	-5.00	20230608	11170	15.67	20240125	0.17	N	300720	500	346 억	2337840	N	N	836	N	N
138	20240502	160926	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13110	-10	5	-0.08	923709620	70738	78.95	13130	13190	12930	17050	9190	13120	13058.18	3.38	-4245	13386	13252	13136	13002	12886	13195	12945	346	3930	500	9700	10	1	69261540	9080	5.34	0.57	12	0.10	2457.00	22914.00	13600	20230608	-3.60	11170	20240125	17.37	13270	-1.21	20240430	11170	17.37	20240125	13600	-3.60	20230608	11170	17.37	20240125	0.18	N	300720	500	346 억	2342698	N	N	836	N	N
139	20240502	150933	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13110	-10	5	-0.08	837094900	64126	71.57	13130	13190	12930	17050	9190	13120	13053.91	3.38	-5626	13386	13252	13136	13002	12886	13195	12945	346	3930	500	9700	10	1	69261540	9080	5.34	0.57	12	0.09	2457.00	22914.00	13600	20230608	-3.60	11170	20240125	17.37	13270	-1.21	20240430	11170	17.37	20240125	13600	-3.60	20230608	11170	17.37	20240125	0.18	N	300720	500	346 억	2342698	N	N	130	N	N
140	20240502	140928	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13160	40	2	0.30	687248300	52720	58.84	13130	13160	12930	17050	9190	13120	13035.82	3.38	-1612	13386	13252	13136	13002	12886	13195	12945	346	3930	500	9700	10	1	69261540	9115	5.36	0.57	12	0.08	2457.00	22914.00	13600	20230608	-3.24	11170	20240125	17.82	13270	-0.83	20240430	11170	17.82	20240125	13600	-3.24	20230608	11170	17.82	20240125	0.18	N	300720	500	346 억	2342698	N	N	130	N	N
141	20240502	130924	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13060	-60	5	-0.46	549014430	42159	47.05	13130	13140	12930	17050	9190	13120	13022.47	3.38	-750	13386	13252	13136	13002	12886	13195	12945	346	3930	500	9700	10	1	69261540	9046	5.32	0.57	12	0.06	2457.00	22914.00	13600	20230608	-3.97	11170	20240125	16.92	13270	-1.58	20240430	11170	16.92	20240125	13600	-3.97	20230608	11170	16.92	20240125	0.18	N	300720	500	346 억	2342698	N	N	130	N	N
142	20240502	120923	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13010	-110	5	-0.84	403744880	31009	34.61	13130	13140	12930	17050	9190	13120	13020.25	3.38	-2922	13386	13252	13136	13002	12886	13195	12945	346	3930	500	9700	10	1	69261540	9011	5.30	0.57	12	0.04	2457.00	22914.00	13600	20230608	-4.34	11170	20240125	16.47	13270	-1.96	20240430	11170	16.47	20240125	13600	-4.34	20230608	11170	16.47	20240125	0.18	N	300720	500	346 억	2342698	N	N	130	N	N
143	20240502	110921	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13010	-110	5	-0.84	318822270	24485	27.33	13130	13140	12930	17050	9190	13120	13021.13	3.38	-3093	13386	13252	13136	13002	12886	13195	12945	346	3930	500	9700	10	1	69261540	9011	5.30	0.57	12	0.04	2457.00	22914.00	13600	20230608	-4.34	11170	20240125	16.47	13270	-1.96	20240430	11170	16.47	20240125	13600	-4.34	20230608	11170	16.47	20240125	0.18	N	300720	500	346 억	2342698	N	N	130	N	N
144	20240502	100920	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13010	-110	5	-0.84	216104740	16588	18.51	13130	13140	12930	17050	9190	13120	13027.78	3.38	36	13386	13252	13136	13002	12886	13195	12945	346	3930	500	9700	10	1	69261540	9011	5.30	0.57	12	0.02	2457.00	22914.00	13600	20230608	-4.34	11170	20240125	16.47	13270	-1.96	20240430	11170	16.47	20240125	13600	-4.34	20230608	11170	16.47	20240125	0.18	N	300720	500	346 억	2342698	N	N	130	N	N
145	20240502	090919	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13090	-30	5	-0.23	34332640	2618	2.92	13130	13140	13080	17050	9190	13120	13114.07	3.38	-1452	13386	13252	13136	13002	12886	13195	12945	346	3930	500	9700	10	1	69261540	9066	5.33	0.57	12	0.00	2457.00	22914.00	13600	20230608	-3.75	11170	20240125	17.19	13270	-1.36	20240430	11170	17.19	20240125	13600	-3.75	20230608	11170	17.19	20240125	0.18	N	300720	500	346 억	2342698	N	N	130	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History