KissMeData/462520/price/prices-20240501.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161358	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19220	-190	5	-0.98	525770490	27204	51.79	19140	19610	19140	25200	13590	19410	19328.10	0.25	0	2823	20110	19760	19450	19100	18790	19605	18945	59	5790	500	12030	10	1	11855168	2279	9.66	1.07	12	0.23	1989.00	17966.00	74100	20230803	-74.06	15900	20240417	20.88	25200	-23.73	20240509	15900	20.88	20240417	74100	-74.06	20230803	15900	20.88	20240417	0.92	N	462520	500	59 억		29256	N	N	1	N	00	N
3	20240531	151400	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19320	-90	5	-0.46	491500240	25421	48.40	19140	19610	19140	25200	13590	19410	19334.42	0.25	0	2649	20110	19760	19450	19100	18790	19605	18945	59	5790	500	12030	10	1	11855168	2290	9.71	1.08	12	0.21	1989.00	17966.00	74100	20230803	-73.93	15900	20240417	21.51	25200	-23.33	20240509	15900	21.51	20240417	74100	-73.93	20230803	15900	21.51	20240417	0.92	N	462520	500	59 억		29256	N	N	0	N	00	N
4	20240531	141358	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19360	-50	5	-0.26	382582530	19804	37.70	19140	19600	19140	25200	13590	19410	19318.45	0.25	0	2798	20110	19760	19450	19100	18790	19605	18945	59	5790	500	12030	10	1	11855168	2295	9.73	1.08	12	0.17	1989.00	17966.00	74100	20230803	-73.87	15900	20240417	21.76	25200	-23.17	20240509	15900	21.76	20240417	74100	-73.87	20230803	15900	21.76	20240417	0.92	N	462520	500	59 억		29256	N	N	0	N	00	N
5	20240531	131400	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19290	-120	5	-0.62	355521280	18405	35.04	19140	19600	19140	25200	13590	19410	19316.56	0.25	0	2691	20110	19760	19450	19100	18790	19605	18945	59	5790	500	12030	10	1	11855168	2287	9.70	1.07	12	0.16	1989.00	17966.00	74100	20230803	-73.97	15900	20240417	21.32	25200	-23.45	20240509	15900	21.32	20240417	74100	-73.97	20230803	15900	21.32	20240417	0.92	N	462520	500	59 억		29256	N	N	0	N	00	N
6	20240531	121402	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19340	-70	5	-0.36	311443700	16114	30.68	19140	19600	19140	25200	13590	19410	19327.52	0.25	0	2715	20110	19760	19450	19100	18790	19605	18945	59	5790	500	12030	10	1	11855168	2293	9.72	1.08	12	0.14	1989.00	17966.00	74100	20230803	-73.90	15900	20240417	21.64	25200	-23.25	20240509	15900	21.64	20240417	74100	-73.90	20230803	15900	21.64	20240417	0.92	N	462520	500	59 억		29256	N	N	0	N	00	N
7	20240531	111356	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19330	-80	5	-0.41	218986760	11295	21.50	19140	19600	19140	25200	13590	19410	19387.94	0.25	0	528	20110	19760	19450	19100	18790	19605	18945	59	5790	500	12030	10	1	11855168	2292	9.72	1.08	12	0.10	1989.00	17966.00	74100	20230803	-73.91	15900	20240417	21.57	25200	-23.29	20240509	15900	21.57	20240417	74100	-73.91	20230803	15900	21.57	20240417	0.92	N	462520	500	59 억		29256	N	N	0	N	00	N
8	20240531	101348	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19410	0	3	0.00	187768390	9680	18.43	19140	19600	19140	25200	13590	19410	19397.56	0.25	0	717	20110	19760	19450	19100	18790	19605	18945	59	5790	500	12030	10	1	11855168	2301	9.76	1.08	12	0.08	1989.00	17966.00	74100	20230803	-73.81	15900	20240417	22.08	25200	-22.98	20240509	15900	22.08	20240417	74100	-73.81	20230803	15900	22.08	20240417	0.92	N	462520	500	59 억		29256	N	N	0	N	00	N
9	20240531	091403	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19490	80	2	0.41	83168580	4295	8.18	19140	19500	19140	25200	13590	19410	19364.05	0.25	0	2473	20110	19760	19450	19100	18790	19605	18945	59	5790	500	12030	10	1	11855168	2311	9.80	1.08	12	0.04	1989.00	17966.00	74100	20230803	-73.70	15900	20240417	22.58	25200	-22.66	20240509	15900	22.58	20240417	74100	-73.70	20230803	15900	22.58	20240417	0.92	N	462520	500	59 억		29256	N	N	0	N	00	N
10	20240530	161353	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19410	-640	5	-3.19	1008127410	51874	48.41	19750	19800	19140	26050	14050	20050	19434.23	0.23	0	903	21523	20786	20363	19626	19203	20575	19415	59	6000	500	12430	10	1	11855168	2301	9.76	1.08	12	0.44	1989.00	17966.00	74100	20230803	-73.81	15900	20240417	22.08	25200	-22.98	20240509	15900	22.08	20240417	74100	-73.81	20230803	15900	22.08	20240417	0.89	N	462520	500	59 억		27635	N	N	0	N	00	N
11	20240530	151353	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19340	-710	5	-3.54	958228510	49295	46.00	19750	19800	19140	26050	14050	20050	19438.66	0.23	0	1108	21523	20786	20363	19626	19203	20575	19415	59	6000	500	12430	10	1	11855168	2293	9.72	1.08	12	0.42	1989.00	17966.00	74100	20230803	-73.90	15900	20240417	21.64	25200	-23.25	20240509	15900	21.64	20240417	74100	-73.90	20230803	15900	21.64	20240417	0.89	N	462520	500	59 억		27635	N	N	0	N	00	N
12	20240530	141352	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19220	-830	5	-4.14	838242120	43062	40.18	19750	19800	19200	26050	14050	20050	19465.94	0.23	0	-1432	21523	20786	20363	19626	19203	20575	19415	59	6000	500	12430	10	1	11855168	2279	9.66	1.07	12	0.36	1989.00	17966.00	74100	20230803	-74.06	15900	20240417	20.88	25200	-23.73	20240509	15900	20.88	20240417	74100	-74.06	20230803	15900	20.88	20240417	0.89	N	462520	500	59 억		27635	N	N	0	N	00	N
13	20240530	131353	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19330	-720	5	-3.59	736740130	37793	35.27	19750	19800	19260	26050	14050	20050	19494.09	0.23	0	-1364	21523	20786	20363	19626	19203	20575	19415	59	6000	500	12430	10	1	11855168	2292	9.72	1.08	12	0.32	1989.00	17966.00	74100	20230803	-73.91	15900	20240417	21.57	25200	-23.29	20240509	15900	21.57	20240417	74100	-73.91	20230803	15900	21.57	20240417	0.89	N	462520	500	59 억		27635	N	N	0	N	00	N
14	20240530	121350	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19340	-710	5	-3.54	688485570	35296	32.94	19750	19800	19260	26050	14050	20050	19506.05	0.23	0	-1363	21523	20786	20363	19626	19203	20575	19415	59	6000	500	12430	10	1	11855168	2293	9.72	1.08	12	0.30	1989.00	17966.00	74100	20230803	-73.90	15900	20240417	21.64	25200	-23.25	20240509	15900	21.64	20240417	74100	-73.90	20230803	15900	21.64	20240417	0.89	N	462520	500	59 억		27635	N	N	0	N	00	N
15	20240530	111352	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19340	-710	5	-3.54	642263350	32907	30.71	19750	19800	19300	26050	14050	20050	19517.53	0.23	0	-1019	21523	20786	20363	19626	19203	20575	19415	59	6000	500	12430	10	1	11855168	2293	9.72	1.08	12	0.28	1989.00	17966.00	74100	20230803	-73.90	15900	20240417	21.64	25200	-23.25	20240509	15900	21.64	20240417	74100	-73.90	20230803	15900	21.64	20240417	0.89	N	462520	500	59 억		27635	N	N	0	N	00	N
16	20240530	101355	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19500	-550	5	-2.74	489094750	25024	23.35	19750	19800	19300	26050	14050	20050	19545.03	0.23	0	-1924	21523	20786	20363	19626	19203	20575	19415	59	6000	500	12430	10	1	11855168	2312	9.80	1.09	12	0.21	1989.00	17966.00	74100	20230803	-73.68	15900	20240417	22.64	25200	-22.62	20240509	15900	22.64	20240417	74100	-73.68	20230803	15900	22.64	20240417	0.89	N	462520	500	59 억		27635	N	N	0	N	00	N
17	20240530	091354	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19650	-400	5	-2.00	269450970	13762	12.84	19750	19800	19300	26050	14050	20050	19579.35	0.23	0	-791	21523	20786	20363	19626	19203	20575	19415	59	6000	500	12430	10	1	11855168	2330	9.88	1.09	12	0.12	1989.00	17966.00	74100	20230803	-73.48	15900	20240417	23.58	25200	-22.02	20240509	15900	23.58	20240417	74100	-73.48	20230803	15900	23.58	20240417	0.89	N	462520	500	59 억		27635	N	N	0	N	00	N
18	20240529	161340	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20050	-1050	5	-4.98	2149229020	105716	92.54	20950	21100	19940	27400	14800	21100	20331.09	0.20	0	4136	22900	22000	21400	20500	19900	21700	20200	59	6300	500	13080	50	1	11855168	2377	10.08	1.12	12	0.89	1989.00	17966.00	74100	20230803	-72.94	15900	20240417	26.10	25200	-20.44	20240509	15900	26.10	20240417	74100	-72.94	20230803	15900	26.10	20240417	0.93	N	462520	500	59 억		24094	N	N	2	N	00	N
19	20240529	151343	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20000	-1100	5	-5.21	1995322570	98019	85.80	20950	21100	19990	27400	14800	21100	20356.44	0.20	0	4517	22900	22000	21400	20500	19900	21700	20200	59	6300	500	13080	50	1	11855168	2371	10.06	1.11	12	0.83	1989.00	17966.00	74100	20230803	-73.01	15900	20240417	25.79	25200	-20.63	20240509	15900	25.79	20240417	74100	-73.01	20230803	15900	25.79	20240417	0.93	N	462520	500	59 억		24094	N	N	2	N	00	N
20	20240529	141342	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20300	-800	5	-3.79	1604518070	78548	68.76	20950	21100	19990	27400	14800	21100	20427.18	0.20	0	4913	22900	22000	21400	20500	19900	21700	20200	59	6300	500	13080	50	1	11855168	2407	10.21	1.13	12	0.66	1989.00	17966.00	74100	20230803	-72.60	15900	20240417	27.67	25200	-19.44	20240509	15900	27.67	20240417	74100	-72.60	20230803	15900	27.67	20240417	0.93	N	462520	500	59 억		24094	N	N	2	N	00	N
21	20240529	131345	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20500	-600	5	-2.84	1535684070	75148	65.78	20950	21100	19990	27400	14800	21100	20435.41	0.20	0	4630	22900	22000	21400	20500	19900	21700	20200	59	6300	500	13080	50	1	11855168	2430	10.31	1.14	12	0.63	1989.00	17966.00	74100	20230803	-72.33	15900	20240417	28.93	25200	-18.65	20240509	15900	28.93	20240417	74100	-72.33	20230803	15900	28.93	20240417	0.93	N	462520	500	59 억		24094	N	N	2	N	00	N
22	20240529	121343	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20250	-850	5	-4.03	1406955220	68833	60.25	20950	21100	19990	27400	14800	21100	20440.07	0.20	0	4441	22900	22000	21400	20500	19900	21700	20200	59	6300	500	13080	50	1	11855168	2401	10.18	1.13	12	0.58	1989.00	17966.00	74100	20230803	-72.67	15900	20240417	27.36	25200	-19.64	20240509	15900	27.36	20240417	74100	-72.67	20230803	15900	27.36	20240417	0.93	N	462520	500	59 억		24094	N	N	2	N	00	N
23	20240529	111344	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20500	-600	5	-2.84	1331606370	65141	57.02	20950	21100	19990	27400	14800	21100	20441.85	0.20	0	4662	22900	22000	21400	20500	19900	21700	20200	59	6300	500	13080	50	1	11855168	2430	10.31	1.14	12	0.55	1989.00	17966.00	74100	20230803	-72.33	15900	20240417	28.93	25200	-18.65	20240509	15900	28.93	20240417	74100	-72.33	20230803	15900	28.93	20240417	0.93	N	462520	500	59 억		24094	N	N	2	N	00	N
24	20240529	101334	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20300	-800	5	-3.79	1054789820	51631	45.19	20950	21100	19990	27400	14800	21100	20429.31	0.20	0	5569	22900	22000	21400	20500	19900	21700	20200	59	6300	500	13080	50	1	11855168	2407	10.21	1.13	12	0.44	1989.00	17966.00	74100	20230803	-72.60	15900	20240417	27.67	25200	-19.44	20240509	15900	27.67	20240417	74100	-72.60	20230803	15900	27.67	20240417	0.93	N	462520	500	59 억		24094	N	N	2	N	00	N
25	20240529	091338	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20600	-500	5	-2.37	372469000	17989	15.75	20950	21100	20400	27400	14800	21100	20705.24	0.20	0	5620	22900	22000	21400	20500	19900	21700	20200	59	6300	500	13080	50	1	11855168	2442	10.36	1.15	12	0.15	1989.00	17966.00	74100	20230803	-72.20	15900	20240417	29.56	25200	-18.25	20240509	15900	29.56	20240417	74100	-72.20	20230803	15900	29.56	20240417	0.93	N	462520	500	59 억		24094	N	N	2	N	00	N
26	20240528	161333	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21100	-800	5	-3.65	2392001200	111209	80.72	22200	22300	20800	28450	15350	21900	21510.38	0.16	0	6590	24100	23000	22450	21350	20800	22725	21075	59	6550	500	13570	50	1	11855168	2501	10.61	1.17	12	0.94	1989.00	17966.00	74100	20230803	-71.52	15900	20240417	32.70	25200	-16.27	20240509	15900	32.70	20240417	74100	-71.52	20230803	15900	32.70	20240417	0.88	N	462520	500	59 억		18594	N	N	2	N	00	N
27	20240528	151334	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21000	-900	5	-4.11	2224178800	103236	74.93	22200	22300	20800	28450	15350	21900	21544.58	0.16	0	4332	24100	23000	22450	21350	20800	22725	21075	59	6550	500	13570	50	1	11855168	2490	10.56	1.17	12	0.87	1989.00	17966.00	74100	20230803	-71.66	15900	20240417	32.08	25200	-16.67	20240509	15900	32.08	20240417	74100	-71.66	20230803	15900	32.08	20240417	0.88	N	462520	500	59 억		18594	N	N	0	N	00	N
28	20240528	141338	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21050	-850	5	-3.88	1683762400	77555	56.29	22200	22300	21000	28450	15350	21900	21710.54	0.16	0	5016	24100	23000	22450	21350	20800	22725	21075	59	6550	500	13570	50	1	11855168	2496	10.58	1.17	12	0.65	1989.00	17966.00	74100	20230803	-71.59	15900	20240417	32.39	25200	-16.47	20240509	15900	32.39	20240417	74100	-71.59	20230803	15900	32.39	20240417	0.88	N	462520	500	59 억		18594	N	N	0	N	00	N
29	20240528	131333	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21850	-50	5	-0.23	1047855100	47816	34.71	22200	22300	21600	28450	15350	21900	21914.32	0.16	0	5818	24100	23000	22450	21350	20800	22725	21075	59	6550	500	13570	50	1	11855168	2590	10.99	1.22	12	0.40	1989.00	17966.00	74100	20230803	-70.51	15900	20240417	37.42	25200	-13.29	20240509	15900	37.42	20240417	74100	-70.51	20230803	15900	37.42	20240417	0.88	N	462520	500	59 억		18594	N	N	0	N	00	N
30	20240528	121334	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22050	150	2	0.68	847055700	38575	28.00	22200	22300	21650	28450	15350	21900	21958.68	0.16	0	5801	24100	23000	22450	21350	20800	22725	21075	59	6550	500	13570	50	1	11855168	2614	11.09	1.23	12	0.33	1989.00	17966.00	74100	20230803	-70.24	15900	20240417	38.68	25200	-12.50	20240509	15900	38.68	20240417	74100	-70.24	20230803	15900	38.68	20240417	0.88	N	462520	500	59 억		18594	N	N	0	N	00	N
31	20240528	111318	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21900	0	3	0.00	653707050	29797	21.63	22200	22300	21650	28450	15350	21900	21938.70	0.16	0	5739	24100	23000	22450	21350	20800	22725	21075	59	6550	500	13570	50	1	11855168	2596	11.01	1.22	12	0.25	1989.00	17966.00	74100	20230803	-70.45	15900	20240417	37.74	25200	-13.10	20240509	15900	37.74	20240417	74100	-70.45	20230803	15900	37.74	20240417	0.88	N	462520	500	59 억		18594	N	N	0	N	00	N
32	20240528	101331	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22150	250	2	1.14	568615750	25924	18.82	22200	22300	21650	28450	15350	21900	21933.96	0.16	0	5845	24100	23000	22450	21350	20800	22725	21075	59	6550	500	13570	50	1	11855168	2626	11.14	1.23	12	0.22	1989.00	17966.00	74100	20230803	-70.11	15900	20240417	39.31	25200	-12.10	20240509	15900	39.31	20240417	74100	-70.11	20230803	15900	39.31	20240417	0.88	N	462520	500	59 억		18594	N	N	0	N	00	N
33	20240528	091336	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21950	50	2	0.23	216315750	9817	7.13	22200	22300	21800	28450	15350	21900	22034.91	0.16	0	1026	24100	23000	22450	21350	20800	22725	21075	59	6550	500	13570	50	1	11855168	2602	11.04	1.22	12	0.08	1989.00	17966.00	74100	20230803	-70.38	15900	20240417	38.05	25200	-12.90	20240509	15900	38.05	20240417	74100	-70.38	20230803	15900	38.05	20240417	0.88	N	462520	500	59 억		18594	N	N	0	N	00	N
34	20240527	161317	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21900	-1600	5	-6.81	3051437000	134771	50.99	23500	23550	21900	30550	16450	23500	22641.45	0.18	0	-2946	25166	24332	23716	22882	22266	24025	22575	59	7050	500	14570	50	1	11855168	2596	11.01	1.22	12	1.14	1989.00	17966.00	74100	20230803	-70.45	15900	20240417	37.74	25200	-13.10	20240509	15900	37.74	20240417	74100	-70.45	20230803	15900	37.74	20240417	0.91	N	462520	500	59 억		20856	N	N	0	N	00	N
35	20240527	151336	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22400	-1100	5	-4.68	2849353500	125584	47.52	23500	23550	22050	30550	16450	23500	22685.58	0.18	0	-4406	25166	24332	23716	22882	22266	24025	22575	59	7050	500	14570	50	1	11855168	2656	11.26	1.25	12	1.06	1989.00	17966.00	74100	20230803	-69.77	15900	20240417	40.88	25200	-11.11	20240509	15900	40.88	20240417	74100	-69.77	20230803	15900	40.88	20240417	0.91	N	462520	500	59 억		20856	N	N	0	N	00	N
36	20240527	141332	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22500	-1000	5	-4.26	2434384700	106920	40.45	23500	23550	22250	30550	16450	23500	22764.84	0.18	0	-1719	25166	24332	23716	22882	22266	24025	22575	59	7050	500	14570	50	1	11855168	2667	11.31	1.25	12	0.90	1989.00	17966.00	74100	20230803	-69.64	15900	20240417	41.51	25200	-10.71	20240509	15900	41.51	20240417	74100	-69.64	20230803	15900	41.51	20240417	0.91	N	462520	500	59 억		20856	N	N	0	N	00	N
37	20240527	131332	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22650	-850	5	-3.62	2267911800	99564	37.67	23500	23550	22250	30550	16450	23500	22774.79	0.18	0	-974	25166	24332	23716	22882	22266	24025	22575	59	7050	500	14570	50	1	11855168	2685	11.39	1.26	12	0.84	1989.00	17966.00	74100	20230803	-69.43	15900	20240417	42.45	25200	-10.12	20240509	15900	42.45	20240417	74100	-69.43	20230803	15900	42.45	20240417	0.91	N	462520	500	59 억		20856	N	N	0	N	00	N
38	20240527	121331	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22400	-1100	5	-4.68	2114440850	92799	35.11	23500	23550	22250	30550	16450	23500	22781.30	0.18	0	13	25166	24332	23716	22882	22266	24025	22575	59	7050	500	14570	50	1	11855168	2656	11.26	1.25	12	0.78	1989.00	17966.00	74100	20230803	-69.77	15900	20240417	40.88	25200	-11.11	20240509	15900	40.88	20240417	74100	-69.77	20230803	15900	40.88	20240417	0.91	N	462520	500	59 억		20856	N	N	0	N	00	N
39	20240527	111330	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22650	-850	5	-3.62	1849109650	80968	30.64	23500	23550	22400	30550	16450	23500	22833.42	0.18	0	-51	25166	24332	23716	22882	22266	24025	22575	59	7050	500	14570	50	1	11855168	2685	11.39	1.26	12	0.68	1989.00	17966.00	74100	20230803	-69.43	15900	20240417	42.45	25200	-10.12	20240509	15900	42.45	20240417	74100	-69.43	20230803	15900	42.45	20240417	0.91	N	462520	500	59 억		20856	N	N	0	N	00	N
40	20240527	101328	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22650	-850	5	-3.62	1500077650	65507	24.79	23500	23550	22450	30550	16450	23500	22894.88	0.18	0	-727	25166	24332	23716	22882	22266	24025	22575	59	7050	500	14570	50	1	11855168	2685	11.39	1.26	12	0.55	1989.00	17966.00	74100	20230803	-69.43	15900	20240417	42.45	25200	-10.12	20240509	15900	42.45	20240417	74100	-69.43	20230803	15900	42.45	20240417	0.91	N	462520	500	59 억		20856	N	N	0	N	00	N
41	20240527	091331	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23100	-400	5	-1.70	466763100	20119	7.61	23500	23550	22900	30550	16450	23500	23192.47	0.18	0	322	25166	24332	23716	22882	22266	24025	22575	59	7050	500	14570	50	1	11855168	2739	11.61	1.29	12	0.17	1989.00	17966.00	74100	20230803	-68.83	15900	20240417	45.28	25200	-8.33	20240509	15900	45.28	20240417	74100	-68.83	20230803	15900	45.28	20240417	0.91	N	462520	500	59 억		20856	N	N	0	N	00	N
42	20240524	161214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23500	0	3	0.00	6263747650	261752	113.94	23800	24550	23100	30550	16450	23500	23931.91	0.20	0	-2533	24833	24166	23583	22916	22333	24500	23250	59	7050	500	14570	50	1	11855168	2786	11.81	1.31	12	2.21	1989.00	17966.00	74100	20230803	-68.29	15900	20240417	47.80	25200	-6.75	20240509	15900	47.80	20240417	74100	-68.29	20230803	15900	47.80	20240417	0.87	N	462520	500	59 억		24021	N	N	0	N	00	N
43	20240524	151217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23300	-200	5	-0.85	6076883600	253778	110.47	23800	24550	23100	30550	16450	23500	23945.67	0.20	0	-1329	24833	24166	23583	22916	22333	24500	23250	59	7050	500	14570	50	1	11855168	2762	11.71	1.30	12	2.14	1989.00	17966.00	74100	20230803	-68.56	15900	20240417	46.54	25200	-7.54	20240509	15900	46.54	20240417	74100	-68.56	20230803	15900	46.54	20240417	0.87	N	462520	500	59 억		24021	N	N	0	N	00	N
44	20240524	141222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23600	100	2	0.43	5394610500	224539	97.74	23800	24550	23550	30550	16450	23500	24025.27	0.20	0	100	24833	24166	23583	22916	22333	24500	23250	59	7050	500	14570	50	1	11855168	2798	11.87	1.31	12	1.89	1989.00	17966.00	74100	20230803	-68.15	15900	20240417	48.43	25200	-6.35	20240509	15900	48.43	20240417	74100	-68.15	20230803	15900	48.43	20240417	0.87	N	462520	500	59 억		24021	N	N	0	N	00	N
45	20240524	131217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23850	350	2	1.49	5114018100	212681	92.58	23800	24550	23550	30550	16450	23500	24045.49	0.20	0	230	24833	24166	23583	22916	22333	24500	23250	59	7050	500	14570	50	1	11855168	2827	11.99	1.33	12	1.79	1989.00	17966.00	74100	20230803	-67.81	15900	20240417	50.00	25200	-5.36	20240509	15900	50.00	20240417	74100	-67.81	20230803	15900	50.00	20240417	0.87	N	462520	500	59 억		24021	N	N	0	N	00	N
46	20240524	121219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23750	250	2	1.06	4887589400	203155	88.43	23800	24550	23550	30550	16450	23500	24058.43	0.20	0	67	24833	24166	23583	22916	22333	24500	23250	59	7050	500	14570	50	1	11855168	2816	11.94	1.32	12	1.71	1989.00	17966.00	74100	20230803	-67.95	15900	20240417	49.37	25200	-5.75	20240509	15900	49.37	20240417	74100	-67.95	20230803	15900	49.37	20240417	0.87	N	462520	500	59 억		24021	N	N	0	N	00	N
47	20240524	111218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23850	350	2	1.49	4285954950	177820	77.40	23800	24550	23550	30550	16450	23500	24102.77	0.20	0	3024	24833	24166	23583	22916	22333	24500	23250	59	7050	500	14570	50	1	11855168	2827	11.99	1.33	12	1.50	1989.00	17966.00	74100	20230803	-67.81	15900	20240417	50.00	25200	-5.36	20240509	15900	50.00	20240417	74100	-67.81	20230803	15900	50.00	20240417	0.87	N	462520	500	59 억		24021	N	N	0	N	00	N
48	20240524	101225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	24450	950	2	4.04	3194454700	132665	57.75	23800	24550	23550	30550	16450	23500	24079.11	0.20	0	6432	24833	24166	23583	22916	22333	24500	23250	59	7050	500	14570	50	1	11855168	2899	12.29	1.36	12	1.12	1989.00	17966.00	74100	20230803	-67.00	15900	20240417	53.77	25200	-2.98	20240509	15900	53.77	20240417	74100	-67.00	20230803	15900	53.77	20240417	0.87	N	462520	500	59 억		24021	N	N	0	N	00	N
49	20240524	091218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23700	200	2	0.85	889967150	37217	16.20	23800	24350	23550	30550	16450	23500	23912.92	0.20	0	2556	24833	24166	23583	22916	22333	24500	23250	59	7050	500	14570	50	1	11855168	2810	11.92	1.32	12	0.31	1989.00	17966.00	74100	20230803	-68.02	15900	20240417	49.06	25200	-5.95	20240509	15900	49.06	20240417	74100	-68.02	20230803	15900	49.06	20240417	0.87	N	462520	500	59 억		24021	N	N	0	N	00	N
50	20240523	161215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23500	0	3	0.00	5178548550	217871	30.44	23400	24250	23000	30550	16450	23500	23769.75	0.21	0	-687	26233	24866	23633	22266	21033	25550	22950	59	7050	500	14570	50	1	11855168	2786	11.81	1.31	12	1.84	1989.00	17966.00	74100	20230803	-68.29	15900	20240417	47.80	25200	-6.75	20240509	15900	47.80	20240417	74100	-68.29	20230803	15900	47.80	20240417	0.75	N	462520	500	59 억		24667	N	N	0	N	00	N
51	20240523	151218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23700	200	2	0.85	4758525500	199990	27.94	23400	24250	23000	30550	16450	23500	23794.09	0.21	0	2773	26233	24866	23633	22266	21033	25550	22950	59	7050	500	14570	50	1	11855168	2810	11.92	1.32	12	1.69	1989.00	17966.00	74100	20230803	-68.02	15900	20240417	49.06	25200	-5.95	20240509	15900	49.06	20240417	74100	-68.02	20230803	15900	49.06	20240417	0.75	N	462520	500	59 억		24667	N	N	0	N	00	N
52	20240523	141221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23700	200	2	0.85	4415799450	185507	25.92	23400	24250	23000	30550	16450	23500	23804.26	0.21	0	3632	26233	24866	23633	22266	21033	25550	22950	59	7050	500	14570	50	1	11855168	2810	11.92	1.32	12	1.56	1989.00	17966.00	74100	20230803	-68.02	15900	20240417	49.06	25200	-5.95	20240509	15900	49.06	20240417	74100	-68.02	20230803	15900	49.06	20240417	0.75	N	462520	500	59 억		24667	N	N	0	N	00	N
53	20240523	131220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23950	450	2	1.91	3856591200	162037	22.64	23400	24250	23000	30550	16450	23500	23801.03	0.21	0	3658	26233	24866	23633	22266	21033	25550	22950	59	7050	500	14570	50	1	11855168	2839	12.04	1.33	12	1.37	1989.00	17966.00	74100	20230803	-67.68	15900	20240417	50.63	25200	-4.96	20240509	15900	50.63	20240417	74100	-67.68	20230803	15900	50.63	20240417	0.75	N	462520	500	59 억		24667	N	N	0	N	00	N
54	20240523	121215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	24050	550	2	2.34	3546556900	149125	20.83	23400	24250	23000	30550	16450	23500	23782.80	0.21	0	3071	26233	24866	23633	22266	21033	25550	22950	59	7050	500	14570	50	1	11855168	2851	12.09	1.34	12	1.26	1989.00	17966.00	74100	20230803	-67.54	15900	20240417	51.26	25200	-4.56	20240509	15900	51.26	20240417	74100	-67.54	20230803	15900	51.26	20240417	0.75	N	462520	500	59 억		24667	N	N	0	N	00	N
55	20240523	111214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	24100	600	2	2.55	3171759150	133535	18.66	23400	24250	23000	30550	16450	23500	23752.62	0.21	0	2328	26233	24866	23633	22266	21033	25550	22950	59	7050	500	14570	50	1	11855168	2857	12.12	1.34	12	1.13	1989.00	17966.00	74100	20230803	-67.48	15900	20240417	51.57	25200	-4.37	20240509	15900	51.57	20240417	74100	-67.48	20230803	15900	51.57	20240417	0.75	N	462520	500	59 억		24667	N	N	0	N	00	N
56	20240523	101216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23850	350	2	1.49	2379406650	100513	14.04	23400	24100	23000	30550	16450	23500	23672.95	0.21	0	1749	26233	24866	23633	22266	21033	25550	22950	59	7050	500	14570	50	1	11855168	2827	11.99	1.33	12	0.85	1989.00	17966.00	74100	20230803	-67.81	15900	20240417	50.00	25200	-5.36	20240509	15900	50.00	20240417	74100	-67.81	20230803	15900	50.00	20240417	0.75	N	462520	500	59 억		24667	N	N	0	N	00	N
57	20240523	091221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23050	-450	5	-1.91	504946600	21658	3.03	23400	23650	23000	30550	16450	23500	23312.93	0.21	0	-1294	26233	24866	23633	22266	21033	25550	22950	59	7050	500	14570	50	1	11855168	2733	11.59	1.28	12	0.18	1989.00	17966.00	74100	20230803	-68.89	15900	20240417	44.97	25200	-8.53	20240509	15900	44.97	20240417	74100	-68.89	20230803	15900	44.97	20240417	0.75	N	462520	500	59 억		24667	N	N	0	N	00	N
58	20240522	161205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23500	900	2	3.98	16921766300	710918	231.97	22650	25000	22400	29350	15850	22600	23802.91	0.19	0	-831	24966	23782	22916	21732	20866	23350	21300	59	6750	500	14010	50	1	11855168	2786	11.81	1.31	12	6.00	1989.00	17966.00	74100	20230803	-68.29	15900	20240417	47.80	25200	-6.75	20240509	15900	47.80	20240417	74100	-68.29	20230803	15900	47.80	20240417	0.69	N	462520	500	59 억		22199	N	N	0	N	00	N
59	20240522	151215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23350	750	2	3.32	16473954800	691748	225.71	22650	25000	22400	29350	15850	22600	23814.97	0.19	0	522	24966	23782	22916	21732	20866	23350	21300	59	6750	500	14010	50	1	11855168	2768	11.74	1.30	12	5.83	1989.00	17966.00	74100	20230803	-68.49	15900	20240417	46.86	25200	-7.34	20240509	15900	46.86	20240417	74100	-68.49	20230803	15900	46.86	20240417	0.69	N	462520	500	59 억		22199	N	N	0	N	00	N
60	20240522	141213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23150	550	2	2.43	15794887800	662543	216.18	22650	25000	22400	29350	15850	22600	23839.79	0.19	0	2704	24966	23782	22916	21732	20866	23350	21300	59	6750	500	14010	50	1	11855168	2744	11.64	1.29	12	5.59	1989.00	17966.00	74100	20230803	-68.76	15900	20240417	45.60	25200	-8.13	20240509	15900	45.60	20240417	74100	-68.76	20230803	15900	45.60	20240417	0.69	N	462520	500	59 억		22199	N	N	0	N	00	N
61	20240522	131209	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23200	600	2	2.65	14941810250	625458	204.08	22650	25000	22400	29350	15850	22600	23889.39	0.19	0	-3481	24966	23782	22916	21732	20866	23350	21300	59	6750	500	14010	50	1	11855168	2750	11.66	1.29	12	5.28	1989.00	17966.00	74100	20230803	-68.69	15900	20240417	45.91	25200	-7.94	20240509	15900	45.91	20240417	74100	-68.69	20230803	15900	45.91	20240417	0.69	N	462520	500	59 억		22199	N	N	0	N	00	N
62	20240522	121304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23200	600	2	2.65	14056916400	587247	191.62	22650	25000	22400	29350	15850	22600	23936.98	0.19	0	-4966	24966	23782	22916	21732	20866	23350	21300	59	6750	500	14010	50	1	11855168	2750	11.66	1.29	12	4.95	1989.00	17966.00	74100	20230803	-68.69	15900	20240417	45.91	25200	-7.94	20240509	15900	45.91	20240417	74100	-68.69	20230803	15900	45.91	20240417	0.69	N	462520	500	59 억		22199	N	N	0	N	00	N
63	20240522	111219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23500	900	2	3.98	3832659000	165053	53.86	22650	23800	22400	29350	15850	22600	23220.78	0.19	0	3237	24966	23782	22916	21732	20866	23350	21300	59	6750	500	14010	50	1	11855168	2786	11.81	1.31	12	1.39	1989.00	17966.00	74100	20230803	-68.29	15900	20240417	47.80	25200	-6.75	20240509	15900	47.80	20240417	74100	-68.29	20230803	15900	47.80	20240417	0.69	N	462520	500	59 억		22199	N	N	0	N	00	N
64	20240522	101212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22900	300	2	1.33	1526754300	66670	21.75	22650	23250	22400	29350	15850	22600	22900.17	0.19	0	3759	24966	23782	22916	21732	20866	23350	21300	59	6750	500	14010	50	1	11855168	2715	11.51	1.27	12	0.56	1989.00	17966.00	74100	20230803	-69.10	15900	20240417	44.03	25200	-9.13	20240509	15900	44.03	20240417	74100	-69.10	20230803	15900	44.03	20240417	0.69	N	462520	500	59 억		22199	N	N	0	N	00	N
65	20240522	091214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22900	300	2	1.33	637230450	27832	9.08	22650	23250	22400	29350	15850	22600	22895.61	0.19	0	1512	24966	23782	22916	21732	20866	23350	21300	59	6750	500	14010	50	1	11855168	2715	11.51	1.27	12	0.23	1989.00	17966.00	74100	20230803	-69.10	15900	20240417	44.03	25200	-9.13	20240509	15900	44.03	20240417	74100	-69.10	20230803	15900	44.03	20240417	0.69	N	462520	500	59 억		22199	N	N	0	N	00	N
66	20240521	161153	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22600	200	2	0.89	7012428500	303490	151.28	22700	24100	22050	29100	15700	22400	23108.55	0.14	0	8353	23700	23050	22700	22050	21700	22875	21875	59	6700	500	13880	50	1	11855168	2679	11.36	1.26	12	2.56	1989.00	17966.00	74100	20230803	-69.50	15900	20240417	42.14	25200	-10.32	20240509	15900	42.14	20240417	74100	-69.50	20230803	15900	42.14	20240417	0.87	N	462520	500	59 억		16384	N	N	2	N	00	N
67	20240521	151209	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22400	0	3	0.00	6833833600	295554	147.33	22700	24100	22050	29100	15700	22400	23124.16	0.14	0	8631	23700	23050	22700	22050	21700	22875	21875	59	6700	500	13880	50	1	11855168	2656	11.26	1.25	12	2.49	1989.00	17966.00	74100	20230803	-69.77	15900	20240417	40.88	25200	-11.11	20240509	15900	40.88	20240417	74100	-69.77	20230803	15900	40.88	20240417	0.87	N	462520	500	59 억		16384	N	N	2	N	00	N
68	20240521	141207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22550	150	2	0.67	6417975450	277084	138.12	22700	24100	22050	29100	15700	22400	23164.86	0.14	0	9192	23700	23050	22700	22050	21700	22875	21875	59	6700	500	13880	50	1	11855168	2673	11.34	1.26	12	2.34	1989.00	17966.00	74100	20230803	-69.57	15900	20240417	41.82	25200	-10.52	20240509	15900	41.82	20240417	74100	-69.57	20230803	15900	41.82	20240417	0.87	N	462520	500	59 억		16384	N	N	2	N	00	N
69	20240521	131206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22550	150	2	0.67	5552720650	238592	118.93	22700	24100	22450	29100	15700	22400	23275.93	0.14	0	4362	23700	23050	22700	22050	21700	22875	21875	59	6700	500	13880	50	1	11855168	2673	11.34	1.26	12	2.01	1989.00	17966.00	74100	20230803	-69.57	15900	20240417	41.82	25200	-10.52	20240509	15900	41.82	20240417	74100	-69.57	20230803	15900	41.82	20240417	0.87	N	462520	500	59 억		16384	N	N	2	N	00	N
70	20240521	121203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23000	600	2	2.68	5108374300	219028	109.18	22700	24100	22450	29100	15700	22400	23326.46	0.14	0	2697	23700	23050	22700	22050	21700	22875	21875	59	6700	500	13880	50	1	11855168	2727	11.56	1.28	12	1.85	1989.00	17966.00	74100	20230803	-68.96	15900	20240417	44.65	25200	-8.73	20240509	15900	44.65	20240417	74100	-68.96	20230803	15900	44.65	20240417	0.87	N	462520	500	59 억		16384	N	N	2	N	00	N
71	20240521	111205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22900	500	2	2.23	4792847300	205339	102.36	22700	24100	22450	29100	15700	22400	23344.98	0.14	0	2691	23700	23050	22700	22050	21700	22875	21875	59	6700	500	13880	50	1	11855168	2715	11.51	1.27	12	1.73	1989.00	17966.00	74100	20230803	-69.10	15900	20240417	44.03	25200	-9.13	20240509	15900	44.03	20240417	74100	-69.10	20230803	15900	44.03	20240417	0.87	N	462520	500	59 억		16384	N	N	2	N	00	N
72	20240521	101204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23000	600	2	2.68	4245501100	181554	90.50	22700	24100	22450	29100	15700	22400	23388.78	0.14	0	3748	23700	23050	22700	22050	21700	22875	21875	59	6700	500	13880	50	1	11855168	2727	11.56	1.28	12	1.53	1989.00	17966.00	74100	20230803	-68.96	15900	20240417	44.65	25200	-8.73	20240509	15900	44.65	20240417	74100	-68.96	20230803	15900	44.65	20240417	0.87	N	462520	500	59 억		16384	N	N	2	N	00	N
73	20240521	091200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23150	750	2	3.35	445553200	19537	9.74	22700	23150	22450	29100	15700	22400	22823.70	0.14	0	3824	23700	23050	22700	22050	21700	22875	21875	59	6700	500	13880	50	1	11855168	2744	11.64	1.29	12	0.16	1989.00	17966.00	74100	20230803	-68.76	15900	20240417	45.60	25200	-8.13	20240509	15900	45.60	20240417	74100	-68.76	20230803	15900	45.60	20240417	0.87	N	462520	500	59 억		16384	N	N	2	N	00	N
74	20240517	161208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22500	300	2	1.35	19658379500	848646	91.25	21750	24350	21200	28850	15550	22200	23164.76	0.13	0	1736	25700	23950	22700	20950	19700	23325	20325	59	6650	500	13760	50	1	11855168	2667	11.31	1.25	12	7.16	1989.00	17966.00	74100	20230803	-69.64	15900	20240417	41.51	25200	-10.71	20240509	15900	41.51	20240417	74100	-69.64	20230803	15900	41.51	20240417	0.79	N	462520	500	59 억		14878	N	N	1	N	00	N
75	20240517	151210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22300	100	2	0.45	19332408450	834067	89.69	21750	24350	21200	28850	15550	22200	23178.64	0.13	0	2098	25700	23950	22700	20950	19700	23325	20325	59	6650	500	13760	50	1	11855168	2644	11.21	1.24	12	7.04	1989.00	17966.00	74100	20230803	-69.91	15900	20240417	40.25	25200	-11.51	20240509	15900	40.25	20240417	74100	-69.91	20230803	15900	40.25	20240417	0.79	N	462520	500	59 억		14878	N	N	0	N	00	N
76	20240517	141200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22600	400	2	1.80	18409740050	792712	85.24	21750	24350	21200	28850	15550	22200	23223.91	0.13	0	651	25700	23950	22700	20950	19700	23325	20325	59	6650	500	13760	50	1	11855168	2679	11.36	1.26	12	6.69	1989.00	17966.00	74100	20230803	-69.50	15900	20240417	42.14	25200	-10.32	20240509	15900	42.14	20240417	74100	-69.50	20230803	15900	42.14	20240417	0.79	N	462520	500	59 억		14878	N	N	0	N	00	N
77	20240517	131153	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23150	950	2	4.28	17003711400	730854	78.59	21750	24350	21200	28850	15550	22200	23265.73	0.13	0	-590	25700	23950	22700	20950	19700	23325	20325	59	6650	500	13760	50	1	11855168	2744	11.64	1.29	12	6.16	1989.00	17966.00	74100	20230803	-68.76	15900	20240417	45.60	25200	-8.13	20240509	15900	45.60	20240417	74100	-68.76	20230803	15900	45.60	20240417	0.79	N	462520	500	59 억		14878	N	N	0	N	00	N
78	20240517	121152	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22200	0	3	0.00	8306600400	363169	39.05	21750	23750	21200	28850	15550	22200	22872.79	0.13	0	889	25700	23950	22700	20950	19700	23325	20325	59	6650	500	13760	50	1	11855168	2632	11.16	1.24	12	3.06	1989.00	17966.00	74100	20230803	-70.04	15900	20240417	39.62	25200	-11.90	20240509	15900	39.62	20240417	74100	-70.04	20230803	15900	39.62	20240417	0.79	N	462520	500	59 억		14878	N	N	0	N	00	N
79	20240517	111152	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22600	400	2	1.80	7650108700	333949	35.91	21750	23750	21200	28850	15550	22200	22908.29	0.13	0	2794	25700	23950	22700	20950	19700	23325	20325	59	6650	500	13760	50	1	11855168	2679	11.36	1.26	12	2.82	1989.00	17966.00	74100	20230803	-69.50	15900	20240417	42.14	25200	-10.32	20240509	15900	42.14	20240417	74100	-69.50	20230803	15900	42.14	20240417	0.79	N	462520	500	59 억		14878	N	N	0	N	00	N
80	20240517	101145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23200	1000	2	4.50	6380447600	278678	29.97	21750	23750	21200	28850	15550	22200	22895.74	0.13	0	889	25700	23950	22700	20950	19700	23325	20325	59	6650	500	13760	50	1	11855168	2750	11.66	1.29	12	2.35	1989.00	17966.00	74100	20230803	-68.69	15900	20240417	45.91	25200	-7.94	20240509	15900	45.91	20240417	74100	-68.69	20230803	15900	45.91	20240417	0.79	N	462520	500	59 억		14878	N	N	0	N	00	N
81	20240517	091153	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21600	-600	5	-2.70	696360450	32276	3.47	21750	22100	21200	28850	15550	22200	21572.65	0.13	0	2370	25700	23950	22700	20950	19700	23325	20325	59	6650	500	13760	50	1	11855168	2561	10.86	1.20	12	0.27	1989.00	17966.00	74100	20230803	-70.85	15900	20240417	35.85	25200	-14.29	20240509	15900	35.85	20240417	74100	-70.85	20230803	15900	35.85	20240417	0.79	N	462520	500	59 억		14878	N	N	0	N	00	N
82	20240516	161142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22200	-200	5	-0.89	21453720200	926763	46.09	22500	24450	21450	29100	15700	22400	23149.50	0.24	0	-13225	27273	24836	22413	19976	17553	26055	21195	59	6700	500	13880	50	1	11855168	2632	11.16	1.24	12	7.82	1989.00	17966.00	74100	20230803	-70.04	15900	20240417	39.62	25200	-11.90	20240509	15900	39.62	20240417	74100	-70.04	20230803	15900	39.62	20240417	0.75	N	462520	500	59 억		28412	N	N	3	N	00	N
83	20240516	151140	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22250	-150	5	-0.67	21088072100	910289	45.27	22500	24450	21450	29100	15700	22400	23166.36	0.24	0	-13743	27273	24836	22413	19976	17553	26055	21195	59	6700	500	13880	50	1	11855168	2638	11.19	1.24	12	7.68	1989.00	17966.00	74100	20230803	-69.97	15900	20240417	39.94	25200	-11.71	20240509	15900	39.94	20240417	74100	-69.97	20230803	15900	39.94	20240417	0.75	N	462520	500	59 억		28412	N	N	3	N	00	N
84	20240516	141149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22300	-100	5	-0.45	20090315750	865722	43.05	22500	24450	21450	29100	15700	22400	23206.44	0.24	0	-14970	27273	24836	22413	19976	17553	26055	21195	59	6700	500	13880	50	1	11855168	2644	11.21	1.24	12	7.30	1989.00	17966.00	74100	20230803	-69.91	15900	20240417	40.25	25200	-11.51	20240509	15900	40.25	20240417	74100	-69.91	20230803	15900	40.25	20240417	0.75	N	462520	500	59 억		28412	N	N	3	N	00	N
85	20240516	131142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23150	750	2	3.35	18544402800	797485	39.66	22500	24450	21450	29100	15700	22400	23253.62	0.24	0	-14278	27273	24836	22413	19976	17553	26055	21195	59	6700	500	13880	50	1	11855168	2744	11.64	1.29	12	6.73	1989.00	17966.00	74100	20230803	-68.76	15900	20240417	45.60	25200	-8.13	20240509	15900	45.60	20240417	74100	-68.76	20230803	15900	45.60	20240417	0.75	N	462520	500	59 억		28412	N	N	3	N	00	N
86	20240516	121139	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21800	-600	5	-2.68	3986301650	179358	8.92	22500	23450	21450	29100	15700	22400	22225.38	0.24	0	-10494	27273	24836	22413	19976	17553	26055	21195	59	6700	500	13880	50	1	11855168	2584	10.96	1.21	12	1.51	1989.00	17966.00	74100	20230803	-70.58	15900	20240417	37.11	25200	-13.49	20240509	15900	37.11	20240417	74100	-70.58	20230803	15900	37.11	20240417	0.75	N	462520	500	59 억		28412	N	N	3	N	00	N
87	20240516	111138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21650	-750	5	-3.35	3736219650	167834	8.35	22500	23450	21450	29100	15700	22400	22261.39	0.24	0	-9930	27273	24836	22413	19976	17553	26055	21195	59	6700	500	13880	50	1	11855168	2567	10.88	1.21	12	1.42	1989.00	17966.00	74100	20230803	-70.78	15900	20240417	36.16	25200	-14.09	20240509	15900	36.16	20240417	74100	-70.78	20230803	15900	36.16	20240417	0.75	N	462520	500	59 억		28412	N	N	3	N	00	N
88	20240516	101141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21750	-650	5	-2.90	3150336000	140817	7.00	22500	23450	21500	29100	15700	22400	22371.84	0.24	0	-5040	27273	24836	22413	19976	17553	26055	21195	59	6700	500	13880	50	1	11855168	2578	10.94	1.21	12	1.19	1989.00	17966.00	74100	20230803	-70.65	15900	20240417	36.79	25200	-13.69	20240509	15900	36.79	20240417	74100	-70.65	20230803	15900	36.79	20240417	0.75	N	462520	500	59 억		28412	N	N	3	N	00	N
89	20240516	091142	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22300	-100	5	-0.45	1535035600	67334	3.35	22500	23450	22300	29100	15700	22400	22797.39	0.24	0	-1973	27273	24836	22413	19976	17553	26055	21195	59	6700	500	13880	50	1	11855168	2644	11.21	1.24	12	0.57	1989.00	17966.00	74100	20230803	-69.91	15900	20240417	40.25	25200	-11.51	20240509	15900	40.25	20240417	74100	-69.91	20230803	15900	40.25	20240417	0.75	N	462520	500	59 억		28412	N	N	3	N	00	N
90	20240514	161155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22400	1600	2	7.69	45597715920	1970511	1154.59	20900	24850	19990	27000	14600	20800	23141.04	0.13	0	15071	22866	21832	21216	20182	19566	21525	19875	59	6200	500	12890	50	1	11855168	2656	11.26	1.25	12	16.62	1989.00	17966.00	74100	20230803	-69.77	15900	20240417	40.88	25200	-11.11	20240509	15900	40.88	20240417	74100	-69.77	20230803	15900	40.88	20240417	0.60	N	462520	500	59 억		15226	N	N	3	N	00	N
91	20240514	151157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22800	2000	2	9.62	44613600270	1926712	1128.93	20900	24850	19990	27000	14600	20800	23155.30	0.13	0	15149	22866	21832	21216	20182	19566	21525	19875	59	6200	500	12890	50	1	11855168	2703	11.46	1.27	12	16.25	1989.00	17966.00	74100	20230803	-69.23	15900	20240417	43.40	25200	-9.52	20240509	15900	43.40	20240417	74100	-69.23	20230803	15900	43.40	20240417	0.60	N	462520	500	59 억		15226	N	N	0	N	00	N
92	20240514	141158	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22300	1500	2	7.21	37632337520	1622178	950.49	20900	24850	19990	27000	14600	20800	23198.65	0.13	0	682	22866	21832	21216	20182	19566	21525	19875	59	6200	500	12890	50	1	11855168	2644	11.21	1.24	12	13.68	1989.00	17966.00	74100	20230803	-69.91	15900	20240417	40.25	25200	-11.51	20240509	15900	40.25	20240417	74100	-69.91	20230803	15900	40.25	20240417	0.60	N	462520	500	59 억		15226	N	N	0	N	00	N
93	20240514	131158	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	23900	3100	2	14.90	17691977220	777700	455.68	20900	24300	19990	27000	14600	20800	22749.11	0.13	0	7185	22866	21832	21216	20182	19566	21525	19875	59	6200	500	12890	50	1	11855168	2833	12.02	1.33	12	6.56	1989.00	17966.00	74100	20230803	-67.75	15900	20240417	50.31	25200	-5.16	20240509	15900	50.31	20240417	74100	-67.75	20230803	15900	50.31	20240417	0.60	N	462520	500	59 억		15226	N	N	0	N	00	N
94	20240514	121153	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20450	-350	5	-1.68	1755192120	85641	50.18	20900	20950	19990	27000	14600	20800	20494.76	0.13	0	2406	22866	21832	21216	20182	19566	21525	19875	59	6200	500	12890	50	1	11855168	2424	10.28	1.14	12	0.72	1989.00	17966.00	74100	20230803	-72.40	15900	20240417	28.62	25200	-18.85	20240509	15900	28.62	20240417	74100	-72.40	20230803	15900	28.62	20240417	0.60	N	462520	500	59 억		15226	N	N	0	N	00	N
95	20240514	111155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20600	-200	5	-0.96	1572096870	76683	44.93	20900	20950	19990	27000	14600	20800	20501.24	0.13	0	2706	22866	21832	21216	20182	19566	21525	19875	59	6200	500	12890	50	1	11855168	2442	10.36	1.15	12	0.65	1989.00	17966.00	74100	20230803	-72.20	15900	20240417	29.56	25200	-18.25	20240509	15900	29.56	20240417	74100	-72.20	20230803	15900	29.56	20240417	0.60	N	462520	500	59 억		15226	N	N	0	N	00	N
96	20240514	101153	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20700	-100	5	-0.48	1353603470	66139	38.75	20900	20950	19990	27000	14600	20800	20466.04	0.13	0	3302	22866	21832	21216	20182	19566	21525	19875	59	6200	500	12890	50	1	11855168	2454	10.41	1.15	12	0.56	1989.00	17966.00	74100	20230803	-72.06	15900	20240417	30.19	25200	-17.86	20240509	15900	30.19	20240417	74100	-72.06	20230803	15900	30.19	20240417	0.60	N	462520	500	59 억		15226	N	N	0	N	00	N
97	20240514	091154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20200	-600	5	-2.88	498602350	24292	14.23	20900	20950	20150	27000	14600	20800	20525.36	0.13	0	1936	22866	21832	21216	20182	19566	21525	19875	59	6200	500	12890	50	1	11855168	2395	10.16	1.12	12	0.20	1989.00	17966.00	74100	20230803	-72.74	15900	20240417	27.04	25200	-19.84	20240509	15900	27.04	20240417	74100	-72.74	20230803	15900	27.04	20240417	0.60	N	462520	500	59 억		15226	N	N	0	N	00	N
98	20240513	161151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20800	-1750	5	-7.76	3573447000	167083	48.86	22100	22250	20600	29300	15800	22550	21389.61	0.12	0	-1679	23950	23250	22400	21700	20850	23600	22050	59	6750	500	13980	50	1	11855168	2466	10.46	1.16	12	1.41	1989.00	17966.00	74100	20230803	-71.93	15900	20240417	30.82	25200	-17.46	20240509	15900	30.82	20240417	74100	-71.93	20230803	15900	30.82	20240417	0.46	N	462520	500	59 억		14802	N	N	0	N	00	N
99	20240513	151155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20950	-1600	5	-7.10	3265977400	152362	44.55	22100	22250	20600	29300	15800	22550	21435.46	0.12	0	-1743	23950	23250	22400	21700	20850	23600	22050	59	6750	500	13980	50	1	11855168	2484	10.53	1.17	12	1.29	1989.00	17966.00	74100	20230803	-71.73	15900	20240417	31.76	25200	-16.87	20240509	15900	31.76	20240417	74100	-71.73	20230803	15900	31.76	20240417	0.46	N	462520	500	59 억		14802	N	N	0	N	00	N
100	20240513	141154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20850	-1700	5	-7.54	2877731100	133925	39.16	22100	22250	20600	29300	15800	22550	21487.43	0.12	0	1023	23950	23250	22400	21700	20850	23600	22050	59	6750	500	13980	50	1	11855168	2472	10.48	1.16	12	1.13	1989.00	17966.00	74100	20230803	-71.86	15900	20240417	31.13	25200	-17.26	20240509	15900	31.13	20240417	74100	-71.86	20230803	15900	31.13	20240417	0.46	N	462520	500	59 억		14802	N	N	0	N	00	N
101	20240513	131149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21200	-1350	5	-5.99	2245915850	103694	30.32	22100	22250	21050	29300	15800	22550	21658.86	0.12	0	2254	23950	23250	22400	21700	20850	23600	22050	59	6750	500	13980	50	1	11855168	2513	10.66	1.18	12	0.87	1989.00	17966.00	74100	20230803	-71.39	15900	20240417	33.33	25200	-15.87	20240509	15900	33.33	20240417	74100	-71.39	20230803	15900	33.33	20240417	0.46	N	462520	500	59 억		14802	N	N	0	N	00	N
102	20240513	121152	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21500	-1050	5	-4.66	1767406900	81173	23.74	22100	22250	21450	29300	15800	22550	21773.10	0.12	0	2239	23950	23250	22400	21700	20850	23600	22050	59	6750	500	13980	50	1	11855168	2549	10.81	1.20	12	0.68	1989.00	17966.00	74100	20230803	-70.99	15900	20240417	35.22	25200	-14.68	20240509	15900	35.22	20240417	74100	-70.99	20230803	15900	35.22	20240417	0.46	N	462520	500	59 억		14802	N	N	0	N	00	N
103	20240513	111151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21800	-750	5	-3.33	1504385550	68966	20.17	22100	22250	21500	29300	15800	22550	21813.17	0.12	0	2332	23950	23250	22400	21700	20850	23600	22050	59	6750	500	13980	50	1	11855168	2584	10.96	1.21	12	0.58	1989.00	17966.00	74100	20230803	-70.58	15900	20240417	37.11	25200	-13.49	20240509	15900	37.11	20240417	74100	-70.58	20230803	15900	37.11	20240417	0.46	N	462520	500	59 억		14802	N	N	0	N	00	N
104	20240513	101151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21800	-750	5	-3.33	1210827550	55481	16.22	22100	22250	21500	29300	15800	22550	21823.86	0.12	0	3373	23950	23250	22400	21700	20850	23600	22050	59	6750	500	13980	50	1	11855168	2584	10.96	1.21	12	0.47	1989.00	17966.00	74100	20230803	-70.58	15900	20240417	37.11	25200	-13.49	20240509	15900	37.11	20240417	74100	-70.58	20230803	15900	37.11	20240417	0.46	N	462520	500	59 억		14802	N	N	0	N	00	N
105	20240513	091153	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21900	-650	5	-2.88	526921250	23926	7.00	22100	22250	21750	29300	15800	22550	22022.40	0.12	0	1766	23950	23250	22400	21700	20850	23600	22050	59	6750	500	13980	50	1	11855168	2596	11.01	1.22	12	0.20	1989.00	17966.00	74100	20230803	-70.45	15900	20240417	37.74	25200	-13.10	20240509	15900	37.74	20240417	74100	-70.45	20230803	15900	37.74	20240417	0.46	N	462520	500	59 억		14802	N	N	0	N	00	N
106	20240510	161118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22550	-50	5	-0.22	7497646850	335873	14.50	22450	23100	21550	29350	15850	22600	22319.61	0.21	0	-10665	27033	24816	22983	20766	18933	25925	21875	59	6750	500	14010	50	1	11855168	2673	11.34	1.26	12	2.83	1989.00	17966.00	74100	20230803	-69.57	15900	20240417	41.82	25200	-10.52	20240509	15900	41.82	20240417	74100	-69.57	20230803	15900	41.82	20240417	0.34	N	462520	500	59 억		24778	N	N	0	N	00	N
107	20240510	151127	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22150	-450	5	-1.99	6609537250	296257	12.79	22450	23100	21550	29350	15850	22600	22309.50	0.21	0	-9508	27033	24816	22983	20766	18933	25925	21875	59	6750	500	14010	50	1	11855168	2626	11.14	1.23	12	2.50	1989.00	17966.00	74100	20230803	-70.11	15900	20240417	39.31	25200	-12.10	20240509	15900	39.31	20240417	74100	-70.11	20230803	15900	39.31	20240417	0.34	N	462520	500	59 억		24778	N	N	0	N	00	N
108	20240510	141131	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22300	-300	5	-1.33	5733208850	256856	11.09	22450	23100	21550	29350	15850	22600	22319.99	0.21	0	-7504	27033	24816	22983	20766	18933	25925	21875	59	6750	500	14010	50	1	11855168	2644	11.21	1.24	12	2.17	1989.00	17966.00	74100	20230803	-69.91	15900	20240417	40.25	25200	-11.51	20240509	15900	40.25	20240417	74100	-69.91	20230803	15900	40.25	20240417	0.34	N	462520	500	59 억		24778	N	N	0	N	00	N
109	20240510	131119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21600	-1000	5	-4.42	5278922250	236253	10.20	22450	23100	21550	29350	15850	22600	22343.64	0.21	0	-7178	27033	24816	22983	20766	18933	25925	21875	59	6750	500	14010	50	1	11855168	2561	10.86	1.20	12	1.99	1989.00	17966.00	74100	20230803	-70.85	15900	20240417	35.85	25200	-14.29	20240509	15900	35.85	20240417	74100	-70.85	20230803	15900	35.85	20240417	0.34	N	462520	500	59 억		24778	N	N	0	N	00	N
110	20240510	121115	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22000	-600	5	-2.65	4865907850	217281	9.38	22450	23100	21750	29350	15850	22600	22393.91	0.21	0	-8294	27033	24816	22983	20766	18933	25925	21875	59	6750	500	14010	50	1	11855168	2608	11.06	1.22	12	1.83	1989.00	17966.00	74100	20230803	-70.31	15900	20240417	38.36	25200	-12.70	20240509	15900	38.36	20240417	74100	-70.31	20230803	15900	38.36	20240417	0.34	N	462520	500	59 억		24778	N	N	0	N	00	N
111	20240510	111120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21950	-650	5	-2.88	4505309400	200940	8.67	22450	23100	21750	29350	15850	22600	22420.58	0.21	0	-6427	27033	24816	22983	20766	18933	25925	21875	59	6750	500	14010	50	1	11855168	2602	11.04	1.22	12	1.69	1989.00	17966.00	74100	20230803	-70.38	15900	20240417	38.05	25200	-12.90	20240509	15900	38.05	20240417	74100	-70.38	20230803	15900	38.05	20240417	0.34	N	462520	500	59 억		24778	N	N	0	N	00	N
112	20240510	101118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22200	-400	5	-1.77	3466544900	153721	6.64	22450	23100	22100	29350	15850	22600	22550.67	0.21	0	-9196	27033	24816	22983	20766	18933	25925	21875	59	6750	500	14010	50	1	11855168	2632	11.16	1.24	12	1.30	1989.00	17966.00	74100	20230803	-70.04	15900	20240417	39.62	25200	-11.90	20240509	15900	39.62	20240417	74100	-70.04	20230803	15900	39.62	20240417	0.34	N	462520	500	59 억		24778	N	N	0	N	00	N
113	20240510	091123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22550	-50	5	-0.22	855941450	38145	1.65	22450	22650	22300	29350	15850	22600	22436.31	0.21	0	-552	27033	24816	22983	20766	18933	25925	21875	59	6750	500	14010	50	1	11855168	2673	11.34	1.26	12	0.32	1989.00	17966.00	74100	20230803	-69.57	15900	20240417	41.82	25200	-10.52	20240509	15900	41.82	20240417	74100	-69.57	20230803	15900	41.82	20240417	0.34	N	462520	500	59 억		24778	N	N	0	N	00	N
114	20240509	161143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22600	1050	2	4.87	53437264050	2305554	185.14	21700	25200	21150	28000	15100	21550	23178.29	0.15	0	6910	24843	23196	19903	18256	14963	24020	19080	59	6450	500	13360	50	1	11855168	2679	11.36	1.26	12	19.45	1989.00	17966.00	74100	20230803	-69.50	15900	20240417	42.14	25200	-10.32	20240509	15900	42.14	20240417	74100	-69.50	20230803	15900	42.14	20240417	0.34	N	462520	500	59 억		17237	N	N	0	N	00	N
115	20240509	151138	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22550	1000	2	4.64	52644684050	2270385	182.32	21700	25200	21150	28000	15100	21550	23187.62	0.15	0	7863	24843	23196	19903	18256	14963	24020	19080	59	6450	500	13360	50	1	11855168	2673	11.34	1.26	12	19.15	1989.00	17966.00	74100	20230803	-69.57	15900	20240417	41.82	25200	-10.52	20240509	15900	41.82	20240417	74100	-69.57	20230803	15900	41.82	20240417	0.34	N	462520	500	59 억		17237	N	N	0	N	00	N
116	20240509	141008	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	22900	1350	2	6.26	48503730300	2085197	167.45	21700	25200	21150	28000	15100	21550	23261.05	0.15	0	861	24843	23196	19903	18256	14963	24020	19080	59	6450	500	13360	50	1	11855168	2715	11.51	1.27	12	17.59	1989.00	17966.00	74100	20230803	-69.10	15900	20240417	44.03	25200	-9.13	20240509	15900	44.03	20240417	74100	-69.10	20230803	15900	44.03	20240417	0.34	N	462520	500	59 억		17237	N	N	0	N	00	N
117	20240509	131122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21550	0	3	0.00	21167516700	943299	75.75	21700	23750	21150	28000	15100	21550	22439.96	0.15	0	-1032	24843	23196	19903	18256	14963	24020	19080	59	6450	500	13360	50	1	11855168	2555	10.83	1.20	12	7.96	1989.00	17966.00	74100	20230803	-70.92	15900	20240417	35.53	23750	-9.26	20240509	15900	35.53	20240417	74100	-70.92	20230803	15900	35.53	20240417	0.34	N	462520	500	59 억		17237	N	N	0	N	00	N
118	20240509	121117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21400	-150	5	-0.70	20723785000	922497	74.08	21700	23750	21200	28000	15100	21550	22464.96	0.15	0	-697	24843	23196	19903	18256	14963	24020	19080	59	6450	500	13360	50	1	11855168	2537	10.76	1.19	12	7.78	1989.00	17966.00	74100	20230803	-71.12	15900	20240417	34.59	23750	-9.89	20240509	15900	34.59	20240417	74100	-71.12	20230803	15900	34.59	20240417	0.34	N	462520	500	59 억		17237	N	N	0	N	00	N
119	20240509	111101	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21550	0	3	0.00	19949486100	886344	71.18	21700	23750	21200	28000	15100	21550	22507.70	0.15	0	-868	24843	23196	19903	18256	14963	24020	19080	59	6450	500	13360	50	1	11855168	2555	10.83	1.20	12	7.48	1989.00	17966.00	74100	20230803	-70.92	15900	20240417	35.53	23750	-9.26	20240509	15900	35.53	20240417	74100	-70.92	20230803	15900	35.53	20240417	0.34	N	462520	500	59 억		17237	N	N	0	N	00	N
120	20240509	101105	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21950	400	2	1.86	18798073200	833409	66.92	21700	23750	21200	28000	15100	21550	22555.74	0.15	0	491	24843	23196	19903	18256	14963	24020	19080	59	6450	500	13360	50	1	11855168	2602	11.04	1.22	12	7.03	1989.00	17966.00	74100	20230803	-70.38	15900	20240417	38.05	23750	-7.58	20240509	15900	38.05	20240417	74100	-70.38	20230803	15900	38.05	20240417	0.34	N	462520	500	59 억		17237	N	N	0	N	00	N
121	20240509	091107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21600	50	2	0.23	3787410800	174926	14.05	21700	22450	21200	28000	15100	21550	21651.55	0.15	0	2259	24843	23196	19903	18256	14963	24020	19080	59	6450	500	13360	50	1	11855168	2561	10.86	1.20	12	1.48	1989.00	17966.00	74100	20230803	-70.85	15900	20240417	35.85	22450	-3.79	20240509	15900	35.85	20240417	74100	-70.85	20230803	15900	35.85	20240417	0.34	N	462520	500	59 억		17237	N	N	0	N	00	N
122	20240508	161055	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21550	4940	1	29.74	24829000450	1242898	21889.71	16610	21550	16610	21550	11630	16610	19975.24	0.26	0	-9928	16870	16740	16520	16390	16170	16805	16455	59	4940	500	10290	50	1	11855168	2555	10.83	1.20	12	10.48	1989.00	17966.00	74100	20230803	-70.92	15900	20240417	35.53	21800	-1.15	20240111	15900	35.53	20240417	74100	-70.92	20230803	15900	35.53	20240417	0.33	N	462520	500	59 억		31409	N	N	0	N	00	N
123	20240508	151058	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	21300	4690	2	28.24	22734937300	1145034	20166.15	16610	21450	16610	21550	11630	16610	19855.25	0.26	0	-10989	16870	16740	16520	16390	16170	16805	16455	59	4940	500	10290	50	1	11855168	2525	10.71	1.19	12	9.66	1989.00	17966.00	74100	20230803	-71.26	15900	20240417	33.96	21800	-2.29	20240111	15900	33.96	20240417	74100	-71.26	20230803	15900	33.96	20240417	0.33	N	462520	500	59 억		31409	N	N	0	N	00	N
124	20240508	141052	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18900	2290	2	13.79	14763144400	755983	13314.25	16610	21000	16610	21550	11630	16610	19528.41	0.26	0	-9667	16870	16740	16520	16390	16170	16805	16455	59	4940	500	10290	10	1	11855168	2241	9.50	1.05	12	6.38	1989.00	17966.00	74100	20230803	-74.49	15900	20240417	18.87	21800	-13.30	20240111	15900	18.87	20240417	74100	-74.49	20230803	15900	18.87	20240417	0.33	N	462520	500	59 억		31409	N	N	0	N	00	N
125	20240508	131051	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19150	2540	2	15.29	12785817020	652884	11498.49	16610	21000	16610	21550	11630	16610	19583.60	0.26	0	-11247	16870	16740	16520	16390	16170	16805	16455	59	4940	500	10290	10	1	11855168	2270	9.63	1.07	12	5.51	1989.00	17966.00	74100	20230803	-74.16	15900	20240417	20.44	21800	-12.16	20240111	15900	20.44	20240417	74100	-74.16	20230803	15900	20.44	20240417	0.33	N	462520	500	59 억		31409	N	N	0	N	00	N
126	20240508	121049	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19650	3040	2	18.30	11228871830	572632	10085.10	16610	21000	16610	21550	11630	16610	19609.23	0.26	0	-11102	16870	16740	16520	16390	16170	16805	16455	59	4940	500	10290	10	1	11855168	2330	9.88	1.09	12	4.83	1989.00	17966.00	74100	20230803	-73.48	15900	20240417	23.58	21800	-9.86	20240111	15900	23.58	20240417	74100	-73.48	20230803	15900	23.58	20240417	0.33	N	462520	500	59 억		31409	N	N	0	N	00	N
127	20240508	111129	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20050	3440	2	20.71	8023794900	411102	7240.26	16610	21000	16610	21550	11630	16610	19517.77	0.26	0	-10397	16870	16740	16520	16390	16170	16805	16455	59	4940	500	10290	50	1	11855168	2377	10.08	1.12	12	3.47	1989.00	17966.00	74100	20230803	-72.94	15900	20240417	26.10	21800	-8.03	20240111	15900	26.10	20240417	74100	-72.94	20230803	15900	26.10	20240417	0.33	N	462520	500	59 억		31409	N	N	0	N	00	N
128	20240508	101102	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17120	510	2	3.07	204779480	12126	213.56	16610	17180	16610	21550	11630	16610	16887.64	0.26	0	2353	16870	16740	16520	16390	16170	16805	16455	59	4940	500	10290	10	1	11855168	2030	8.61	0.95	12	0.10	1989.00	17966.00	74100	20230803	-76.90	15900	20240417	7.67	21800	-21.47	20240111	15900	7.67	20240417	74100	-76.90	20230803	15900	7.67	20240417	0.33	N	462520	500	59 억		31409	N	N	0	N	00	N
129	20240508	091106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16650	40	2	0.24	11790540	709	12.49	16610	16650	16610	21550	11630	16610	16629.82	0.26	0	395	16870	16740	16520	16390	16170	16805	16455	59	4940	500	10290	10	1	11855168	1974	8.37	0.93	12	0.01	1989.00	17966.00	74100	20230803	-77.53	15900	20240417	4.72	21800	-23.62	20240111	15900	4.72	20240417	74100	-77.53	20230803	15900	4.72	20240417	0.33	N	462520	500	59 억		31409	N	N	0	N	00	N
130	20240503	161126	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16450	40	2	0.24	80190210	4867	59.50	16530	16530	16410	21300	11490	16410	16476.31	0.26	0	57	16590	16500	16400	16310	16210	16545	16355	59	4890	500	10170	10	1	11855168	1950	8.27	0.92	12	0.04	1989.00	17966.00	74100	20230803	-77.80	15900	20240417	3.46	21800	-24.54	20240111	15900	3.46	20240417	74100	-77.80	20230803	15900	3.46	20240417	0.33	N	462520	500	59 억		30421	N	N	14	N	00	N
131	20240503	151126	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16460	50	2	0.30	70295120	4266	52.15	16530	16530	16410	21300	11490	16410	16477.99	0.26	0	23	16590	16500	16400	16310	16210	16545	16355	59	4890	500	10170	10	1	11855168	1951	8.28	0.92	12	0.04	1989.00	17966.00	74100	20230803	-77.79	15900	20240417	3.52	21800	-24.50	20240111	15900	3.52	20240417	74100	-77.79	20230803	15900	3.52	20240417	0.33	N	462520	500	59 억		30421	N	N	14	N	00	N
132	20240503	141129	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16450	40	2	0.24	56044040	3402	41.59	16530	16530	16410	21300	11490	16410	16473.85	0.26	0	-20	16590	16500	16400	16310	16210	16545	16355	59	4890	500	10170	10	1	11855168	1950	8.27	0.92	12	0.03	1989.00	17966.00	74100	20230803	-77.80	15900	20240417	3.46	21800	-24.54	20240111	15900	3.46	20240417	74100	-77.80	20230803	15900	3.46	20240417	0.33	N	462520	500	59 억		30421	N	N	14	N	00	N
133	20240503	131126	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16450	40	2	0.24	23598940	1434	17.53	16530	16530	16410	21300	11490	16410	16456.72	0.26	0	-211	16590	16500	16400	16310	16210	16545	16355	59	4890	500	10170	10	1	11855168	1950	8.27	0.92	12	0.01	1989.00	17966.00	74100	20230803	-77.80	15900	20240417	3.46	21800	-24.54	20240111	15900	3.46	20240417	74100	-77.80	20230803	15900	3.46	20240417	0.33	N	462520	500	59 억		30421	N	N	14	N	00	N
134	20240503	121125	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16450	40	2	0.24	21214320	1289	15.76	16530	16530	16410	21300	11490	16410	16457.97	0.26	0	-268	16590	16500	16400	16310	16210	16545	16355	59	4890	500	10170	10	1	11855168	1950	8.27	0.92	12	0.01	1989.00	17966.00	74100	20230803	-77.80	15900	20240417	3.46	21800	-24.54	20240111	15900	3.46	20240417	74100	-77.80	20230803	15900	3.46	20240417	0.33	N	462520	500	59 억		30421	N	N	14	N	00	N
135	20240503	111123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16440	30	2	0.18	17419290	1058	12.93	16530	16530	16430	21300	11490	16410	16464.36	0.26	0	-330	16590	16500	16400	16310	16210	16545	16355	59	4890	500	10170	10	1	11855168	1949	8.27	0.92	12	0.01	1989.00	17966.00	74100	20230803	-77.81	15900	20240417	3.40	21800	-24.59	20240111	15900	3.40	20240417	74100	-77.81	20230803	15900	3.40	20240417	0.33	N	462520	500	59 억		30421	N	N	14	N	00	N
136	20240503	101119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16470	60	2	0.37	8874240	539	6.59	16530	16530	16430	21300	11490	16410	16464.27	0.26	0	79	16590	16500	16400	16310	16210	16545	16355	59	4890	500	10170	10	1	11855168	1953	8.28	0.92	12	0.00	1989.00	17966.00	74100	20230803	-77.77	15900	20240417	3.58	21800	-24.45	20240111	15900	3.58	20240417	74100	-77.77	20230803	15900	3.58	20240417	0.33	N	462520	500	59 억		30421	N	N	14	N	00	N
137	20240503	091115	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16430	20	2	0.12	1232350	75	0.92	16530	16530	16430	21300	11490	16410	16431.33	0.26	0	74	16590	16500	16400	16310	16210	16545	16355	59	4890	500	10170	10	1	11855168	1948	8.26	0.91	12	0.00	1989.00	17966.00	74100	20230803	-77.83	15900	20240417	3.33	21800	-24.63	20240111	15900	3.33	20240417	74100	-77.83	20230803	15900	3.33	20240417	0.33	N	462520	500	59 억		30421	N	N	14	N	00	N
138	20240502	161107	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16410	-20	5	-0.12	134097090	8180	198.74	16400	16490	16300	21350	11510	16430	16393.29	0.27	0	-1703	16570	16500	16460	16390	16350	16480	16370	59	4920	500	10180	10	1	11855168	1945	8.25	0.91	12	0.07	1989.00	17966.00	74100	20230803	-77.85	15900	20240417	3.21	21800	-24.72	20240111	15900	3.21	20240417	74100	-77.85	20230803	15900	3.21	20240417	0.36	N	462520	500	59 억		32144	N	N	14	N	00	N
139	20240502	151113	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16450	20	2	0.12	126908440	7742	188.10	16400	16490	16300	21350	11510	16430	16392.20	0.27	0	-1602	16570	16500	16460	16390	16350	16480	16370	59	4920	500	10180	10	1	11855168	1950	8.27	0.92	12	0.07	1989.00	17966.00	74100	20230803	-77.80	15900	20240417	3.46	21800	-24.54	20240111	15900	3.46	20240417	74100	-77.80	20230803	15900	3.46	20240417	0.36	N	462520	500	59 억		32144	N	N	0	N	00	N
140	20240502	141110	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16440	10	2	0.06	108662460	6629	161.05	16400	16490	16300	21350	11510	16430	16391.98	0.27	0	-1342	16570	16500	16460	16390	16350	16480	16370	59	4920	500	10180	10	1	11855168	1949	8.27	0.92	12	0.06	1989.00	17966.00	74100	20230803	-77.81	15900	20240417	3.40	21800	-24.59	20240111	15900	3.40	20240417	74100	-77.81	20230803	15900	3.40	20240417	0.36	N	462520	500	59 억		32144	N	N	0	N	00	N
141	20240502	131104	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16390	-40	5	-0.24	103164080	6294	152.92	16400	16490	16300	21350	11510	16430	16390.86	0.27	0	-1244	16570	16500	16460	16390	16350	16480	16370	59	4920	500	10180	10	1	11855168	1943	8.24	0.91	12	0.05	1989.00	17966.00	74100	20230803	-77.88	15900	20240417	3.08	21800	-24.82	20240111	15900	3.08	20240417	74100	-77.88	20230803	15900	3.08	20240417	0.36	N	462520	500	59 억		32144	N	N	0	N	00	N
142	20240502	121103	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16370	-60	5	-0.37	102147740	6232	151.41	16400	16490	16300	21350	11510	16430	16390.84	0.27	0	-1244	16570	16500	16460	16390	16350	16480	16370	59	4920	500	10180	10	1	11855168	1941	8.23	0.91	12	0.05	1989.00	17966.00	74100	20230803	-77.91	15900	20240417	2.96	21800	-24.91	20240111	15900	2.96	20240417	74100	-77.91	20230803	15900	2.96	20240417	0.36	N	462520	500	59 억		32144	N	N	0	N	00	N
143	20240502	111101	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16410	-20	5	-0.12	98756360	6025	146.38	16400	16490	16300	21350	11510	16430	16391.10	0.27	0	-1131	16570	16500	16460	16390	16350	16480	16370	59	4920	500	10180	10	1	11855168	1945	8.25	0.91	12	0.05	1989.00	17966.00	74100	20230803	-77.85	15900	20240417	3.21	21800	-24.72	20240111	15900	3.21	20240417	74100	-77.85	20230803	15900	3.21	20240417	0.36	N	462520	500	59 억		32144	N	N	0	N	00	N
144	20240502	101100	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16380	-50	5	-0.30	92486720	5642	137.07	16400	16490	16300	21350	11510	16430	16392.54	0.27	0	-1086	16570	16500	16460	16390	16350	16480	16370	59	4920	500	10180	10	1	11855168	1942	8.24	0.91	12	0.05	1989.00	17966.00	74100	20230803	-77.89	15900	20240417	3.02	21800	-24.86	20240111	15900	3.02	20240417	74100	-77.89	20230803	15900	3.02	20240417	0.36	N	462520	500	59 억		32144	N	N	0	N	00	N
145	20240502	091058	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	16330	-100	5	-0.61	13071300	800	19.44	16400	16400	16310	21350	11510	16430	16339.12	0.27	0	-101	16570	16500	16460	16390	16350	16480	16370	59	4920	500	10180	10	1	11855168	1936	8.21	0.91	12	0.01	1989.00	17966.00	74100	20230803	-77.96	15900	20240417	2.70	21800	-25.09	20240111	15900	2.70	20240417	74100	-77.96	20230803	15900	2.70	20240417	0.36	N	462520	500	59 억		32144	N	N	0	N	00	N