KissMeData/004090/price/prices-20240601.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	20240628	160158	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18000	890	2	5.20	36604052710	2030520	496.41	17450	18790	17390	22200	11980	17110	18027.24	2.42	0	17949	17656	17382	17236	16962	16816	17310	16890	63	5090	500	10600	10	1	12694120	2285	15.38	1.25	12	16.00	1170.00	14440.00	28100	20240605	-35.94	8950	20230824	101.12	28100	-35.94	20240605	11060	62.75	20240103	28100	-35.94	20240605	8950	101.12	20230824	5.48	N	004090	500	63 억		306891	N	N	8	N	00	N
3	20240628	150157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17810	700	2	4.09	34892765520	1935058	473.08	17450	18790	17390	22200	11980	17110	18032.16	2.42	0	-6801	17656	17382	17236	16962	16816	17310	16890	63	5090	500	10600	10	1	12694120	2261	15.22	1.23	12	15.24	1170.00	14440.00	28100	20240605	-36.62	8950	20230824	98.99	28100	-36.62	20240605	11060	61.03	20240103	28100	-36.62	20240605	8950	98.99	20230824	5.48	N	004090	500	63 억		306891	N	N	8	N	00	N
4	20240628	140156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17800	690	2	4.03	33733895010	1869811	457.12	17450	18790	17390	22200	11980	17110	18041.61	2.42	0	-14339	17656	17382	17236	16962	16816	17310	16890	63	5090	500	10600	10	1	12694120	2260	15.21	1.23	12	14.73	1170.00	14440.00	28100	20240605	-36.65	8950	20230824	98.88	28100	-36.65	20240605	11060	60.94	20240103	28100	-36.65	20240605	8950	98.88	20230824	5.48	N	004090	500	63 억		306891	N	N	8	N	00	N
5	20240628	130157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17890	780	2	4.56	32868909660	1821195	445.24	17450	18790	17390	22200	11980	17110	18048.27	2.42	0	-6734	17656	17382	17236	16962	16816	17310	16890	63	5090	500	10600	10	1	12694120	2271	15.29	1.24	12	14.35	1170.00	14440.00	28100	20240605	-36.33	8950	20230824	99.89	28100	-36.33	20240605	11060	61.75	20240103	28100	-36.33	20240605	8950	99.89	20230824	5.48	N	004090	500	63 억		306891	N	N	8	N	00	N
6	20240628	120156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17810	700	2	4.09	31008677880	1717101	419.79	17450	18790	17390	22200	11980	17110	18059.04	2.42	0	-12515	17656	17382	17236	16962	16816	17310	16890	63	5090	500	10600	10	1	12694120	2261	15.22	1.23	12	13.53	1170.00	14440.00	28100	20240605	-36.62	8950	20230824	98.99	28100	-36.62	20240605	11060	61.03	20240103	28100	-36.62	20240605	8950	98.99	20230824	5.48	N	004090	500	63 억		306891	N	N	8	N	00	N
7	20240628	110155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17880	770	2	4.50	28646198640	1584037	387.26	17450	18790	17390	22200	11980	17110	18084.63	2.42	0	-16310	17656	17382	17236	16962	16816	17310	16890	63	5090	500	10600	10	1	12694120	2270	15.28	1.24	12	12.48	1170.00	14440.00	28100	20240605	-36.37	8950	20230824	99.78	28100	-36.37	20240605	11060	61.66	20240103	28100	-36.37	20240605	8950	99.78	20230824	5.48	N	004090	500	63 억		306891	N	N	8	N	00	N
8	20240628	100155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17700	590	2	3.45	8552263160	483789	118.27	17450	17940	17390	22200	11980	17110	17678.31	2.42	0	49931	17656	17382	17236	16962	16816	17310	16890	63	5090	500	10600	10	1	12694120	2247	15.13	1.23	12	3.81	1170.00	14440.00	28100	20240605	-37.01	8950	20230824	97.77	28100	-37.01	20240605	11060	60.04	20240103	28100	-37.01	20240605	8950	97.77	20230824	5.48	N	004090	500	63 억		306891	N	N	8	N	00	N
9	20240628	090154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17460	350	2	2.05	905661750	51873	12.68	17450	17530	17390	22200	11980	17110	17462.93	2.42	0	8542	17656	17382	17236	16962	16816	17310	16890	63	5090	500	10600	10	1	12694120	2216	14.92	1.21	12	0.41	1170.00	14440.00	28100	20240605	-37.86	8950	20230824	95.08	28100	-37.86	20240605	11060	57.87	20240103	28100	-37.86	20240605	8950	95.08	20230824	5.48	N	004090	500	63 억		306891	N	N	8	N	00	N
10	20240627	160154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17110	-90	5	-0.52	6735906970	390525	55.44	17370	17510	17090	22350	12040	17200	17249.63	2.26	0	19774	18186	17692	17366	16872	16546	17530	16710	63	5150	500	10660	10	1	12694120	2172	14.62	1.18	12	3.08	1170.00	14440.00	28100	20240605	-39.11	8950	20230824	91.17	28100	-39.11	20240605	11060	54.70	20240103	28100	-39.11	20240605	8950	91.17	20230824	4.97	N	004090	500	63 억		287127	N	N	8	N	00	N
11	20240627	150155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17220	20	2	0.12	5955414830	344958	48.97	17370	17510	17090	22350	12040	17200	17264.31	2.26	0	16866	18186	17692	17366	16872	16546	17530	16710	63	5150	500	10660	10	1	12694120	2186	14.72	1.19	12	2.72	1170.00	14440.00	28100	20240605	-38.72	8950	20230824	92.40	28100	-38.72	20240605	11060	55.70	20240103	28100	-38.72	20240605	8950	92.40	20230824	4.97	N	004090	500	63 억		287127	N	N	13	N	00	N
12	20240627	140153	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17170	-30	5	-0.17	5186030100	300173	42.62	17370	17510	17090	22350	12040	17200	17277.00	2.26	0	8200	18186	17692	17366	16872	16546	17530	16710	63	5150	500	10660	10	1	12694120	2180	14.68	1.19	12	2.36	1170.00	14440.00	28100	20240605	-38.90	8950	20230824	91.84	28100	-38.90	20240605	11060	55.24	20240103	28100	-38.90	20240605	8950	91.84	20230824	4.97	N	004090	500	63 억		287127	N	N	13	N	00	N
13	20240627	130154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17210	10	2	0.06	4727859690	273486	38.83	17370	17510	17090	22350	12040	17200	17287.63	2.26	0	11050	18186	17692	17366	16872	16546	17530	16710	63	5150	500	10660	10	1	12694120	2185	14.71	1.19	12	2.15	1170.00	14440.00	28100	20240605	-38.75	8950	20230824	92.29	28100	-38.75	20240605	11060	55.61	20240103	28100	-38.75	20240605	8950	92.29	20230824	4.97	N	004090	500	63 억		287127	N	N	13	N	00	N
14	20240627	120155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17200	0	3	0.00	4417657610	255474	36.27	17370	17510	17090	22350	12040	17200	17292.28	2.26	0	8063	18186	17692	17366	16872	16546	17530	16710	63	5150	500	10660	10	1	12694120	2183	14.70	1.19	12	2.01	1170.00	14440.00	28100	20240605	-38.79	8950	20230824	92.18	28100	-38.79	20240605	11060	55.52	20240103	28100	-38.79	20240605	8950	92.18	20230824	4.97	N	004090	500	63 억		287127	N	N	13	N	00	N
15	20240627	110155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17190	-10	5	-0.06	4086032410	236143	33.53	17370	17510	17090	22350	12040	17200	17303.54	2.26	0	6077	18186	17692	17366	16872	16546	17530	16710	63	5150	500	10660	10	1	12694120	2182	14.69	1.19	12	1.86	1170.00	14440.00	28100	20240605	-38.83	8950	20230824	92.07	28100	-38.83	20240605	11060	55.42	20240103	28100	-38.83	20240605	8950	92.07	20230824	4.97	N	004090	500	63 억		287127	N	N	13	N	00	N
16	20240627	100154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17140	-60	5	-0.35	3290292060	189814	26.95	17370	17510	17120	22350	12040	17200	17334.83	2.26	0	-2421	18186	17692	17366	16872	16546	17530	16710	63	5150	500	10660	10	1	12694120	2176	14.65	1.19	12	1.50	1170.00	14440.00	28100	20240605	-39.00	8950	20230824	91.51	28100	-39.00	20240605	11060	54.97	20240103	28100	-39.00	20240605	8950	91.51	20230824	4.97	N	004090	500	63 억		287127	N	N	13	N	00	N
17	20240627	090154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17310	110	2	0.64	411887520	23763	3.37	17370	17380	17280	22350	12040	17200	17337.53	2.26	0	-3472	18186	17692	17366	16872	16546	17530	16710	63	5150	500	10660	10	1	12694120	2197	14.79	1.20	12	0.19	1170.00	14440.00	28100	20240605	-38.40	8950	20230824	93.41	28100	-38.40	20240605	11060	56.51	20240103	28100	-38.40	20240605	8950	93.41	20230824	4.97	N	004090	500	63 억		287127	N	N	13	N	00	N
18	20240626	160154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17200	-880	5	-4.87	11834398480	683909	37.45	17710	17860	17040	23500	12660	18080	17303.06	2.23	0	3483	19946	19012	18546	17612	17146	18780	17380	63	5420	500	11200	10	1	12694120	2183	14.70	1.19	12	5.39	1170.00	14440.00	28100	20240605	-38.79	8950	20230824	92.18	28100	-38.79	20240605	11060	55.52	20240103	28100	-38.79	20240605	8950	92.18	20230824	4.74	N	004090	500	63 억		283579	N	N	13	N	00	N
19	20240626	150155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17180	-900	5	-4.98	11104423620	641435	35.12	17710	17860	17040	23500	12660	18080	17310.58	2.23	0	-2706	19946	19012	18546	17612	17146	18780	17380	63	5420	500	11200	10	1	12694120	2181	14.68	1.19	12	5.05	1170.00	14440.00	28100	20240605	-38.86	8950	20230824	91.96	28100	-38.86	20240605	11060	55.33	20240103	28100	-38.86	20240605	8950	91.96	20230824	4.74	N	004090	500	63 억		283579	N	N	22	N	00	N
20	20240626	140154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17220	-860	5	-4.76	10281988960	593595	32.50	17710	17860	17040	23500	12660	18080	17320.20	2.23	0	-2368	19946	19012	18546	17612	17146	18780	17380	63	5420	500	11200	10	1	12694120	2186	14.72	1.19	12	4.68	1170.00	14440.00	28100	20240605	-38.72	8950	20230824	92.40	28100	-38.72	20240605	11060	55.70	20240103	28100	-38.72	20240605	8950	92.40	20230824	4.74	N	004090	500	63 억		283579	N	N	22	N	00	N
21	20240626	130156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17080	-1000	5	-5.53	9476305810	546699	29.93	17710	17860	17040	23500	12660	18080	17332.24	2.23	0	-19891	19946	19012	18546	17612	17146	18780	17380	63	5420	500	11200	10	1	12694120	2168	14.60	1.18	12	4.31	1170.00	14440.00	28100	20240605	-39.22	8950	20230824	90.84	28100	-39.22	20240605	11060	54.43	20240103	28100	-39.22	20240605	8950	90.84	20230824	4.74	N	004090	500	63 억		283579	N	N	22	N	00	N
22	20240626	120154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17180	-900	5	-4.98	8496453240	489420	26.80	17710	17860	17090	23500	12660	18080	17358.69	2.23	0	-2401	19946	19012	18546	17612	17146	18780	17380	63	5420	500	11200	10	1	12694120	2181	14.68	1.19	12	3.86	1170.00	14440.00	28100	20240605	-38.86	8950	20230824	91.96	28100	-38.86	20240605	11060	55.33	20240103	28100	-38.86	20240605	8950	91.96	20230824	4.74	N	004090	500	63 억		283579	N	N	22	N	00	N
23	20240626	110155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17230	-850	5	-4.70	7979478500	459375	25.15	17710	17860	17090	23500	12660	18080	17368.66	2.23	0	-7128	19946	19012	18546	17612	17146	18780	17380	63	5420	500	11200	10	1	12694120	2187	14.73	1.19	12	3.62	1170.00	14440.00	28100	20240605	-38.68	8950	20230824	92.51	28100	-38.68	20240605	11060	55.79	20240103	28100	-38.68	20240605	8950	92.51	20230824	4.74	N	004090	500	63 억		283579	N	N	22	N	00	N
24	20240626	100154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17200	-880	5	-4.87	6650465270	382125	20.92	17710	17860	17090	23500	12660	18080	17402.03	2.23	0	-17334	19946	19012	18546	17612	17146	18780	17380	63	5420	500	11200	10	1	12694120	2183	14.70	1.19	12	3.01	1170.00	14440.00	28100	20240605	-38.79	8950	20230824	92.18	28100	-38.79	20240605	11060	55.52	20240103	28100	-38.79	20240605	8950	92.18	20230824	4.74	N	004090	500	63 억		283579	N	N	22	N	00	N
25	20240626	090154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17730	-350	5	-1.94	546042990	30811	1.69	17710	17800	17660	23500	12660	18080	17709.65	2.23	0	4393	19946	19012	18546	17612	17146	18780	17380	63	5420	500	11200	10	1	12694120	2251	15.15	1.23	12	0.24	1170.00	14440.00	28100	20240605	-36.90	8950	20230824	98.10	28100	-36.90	20240605	11060	60.31	20240103	28100	-36.90	20240605	8950	98.10	20230824	4.74	N	004090	500	63 억		283579	N	N	22	N	00	N
26	20240625	160154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18080	40	2	0.22	33628210260	1789412	224.13	18770	19480	18080	23450	12630	18040	18794.06	3.05	0	-103213	18893	18466	18253	17826	17613	18360	17720	63	5410	500	11180	10	1	12694120	2295	15.45	1.25	12	14.10	1170.00	14440.00	28100	20240605	-35.66	8950	20230824	102.01	28100	-35.66	20240605	11060	63.47	20240103	28100	-35.66	20240605	8950	102.01	20230824	5.36	N	004090	500	63 억		386625	N	N	22	N	00	N
27	20240625	150154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18170	130	2	0.72	31844754370	1691026	211.81	18770	19480	18150	23450	12630	18040	18831.62	3.05	0	-130984	18893	18466	18253	17826	17613	18360	17720	63	5410	500	11180	10	1	12694120	2307	15.53	1.26	12	13.32	1170.00	14440.00	28100	20240605	-35.34	8950	20230824	103.02	28100	-35.34	20240605	11060	64.29	20240103	28100	-35.34	20240605	8950	103.02	20230824	5.36	N	004090	500	63 억		386625	N	N	10	N	00	N
28	20240625	140154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18370	330	2	1.83	30358831040	1609764	201.63	18770	19480	18150	23450	12630	18040	18859.18	3.05	0	-151520	18893	18466	18253	17826	17613	18360	17720	63	5410	500	11180	10	1	12694120	2332	15.70	1.27	12	12.68	1170.00	14440.00	28100	20240605	-34.63	8950	20230824	105.25	28100	-34.63	20240605	11060	66.09	20240103	28100	-34.63	20240605	8950	105.25	20230824	5.36	N	004090	500	63 억		386625	N	N	10	N	00	N
29	20240625	130154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18180	140	2	0.78	29386605380	1556603	194.97	18770	19480	18150	23450	12630	18040	18878.68	3.05	0	-164435	18893	18466	18253	17826	17613	18360	17720	63	5410	500	11180	10	1	12694120	2308	15.54	1.26	12	12.26	1170.00	14440.00	28100	20240605	-35.30	8950	20230824	103.13	28100	-35.30	20240605	11060	64.38	20240103	28100	-35.30	20240605	8950	103.13	20230824	5.36	N	004090	500	63 억		386625	N	N	10	N	00	N
30	20240625	120155	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18220	180	2	1.00	28439868910	1504694	188.47	18770	19480	18150	23450	12630	18040	18900.77	3.05	0	-155214	18893	18466	18253	17826	17613	18360	17720	63	5410	500	11180	10	1	12694120	2313	15.57	1.26	12	11.85	1170.00	14440.00	28100	20240605	-35.16	8950	20230824	103.58	28100	-35.16	20240605	11060	64.74	20240103	28100	-35.16	20240605	8950	103.58	20230824	5.36	N	004090	500	63 억		386625	N	N	10	N	00	N
31	20240625	110158	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18470	430	2	2.38	26383510800	1392412	174.41	18770	19480	18410	23450	12630	18040	18948.06	3.05	0	-137856	18893	18466	18253	17826	17613	18360	17720	63	5410	500	11180	10	1	12694120	2345	15.79	1.28	12	10.97	1170.00	14440.00	28100	20240605	-34.27	8950	20230824	106.37	28100	-34.27	20240605	11060	67.00	20240103	28100	-34.27	20240605	8950	106.37	20230824	5.36	N	004090	500	63 억		386625	N	N	10	N	00	N
32	20240625	100154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18470	430	2	2.38	23773144360	1251576	156.77	18770	19480	18440	23450	12630	18040	18994.57	3.05	0	-115710	18893	18466	18253	17826	17613	18360	17720	63	5410	500	11180	10	1	12694120	2345	15.79	1.28	12	9.86	1170.00	14440.00	28100	20240605	-34.27	8950	20230824	106.37	28100	-34.27	20240605	11060	67.00	20240103	28100	-34.27	20240605	8950	106.37	20230824	5.36	N	004090	500	63 억		386625	N	N	10	N	00	N
33	20240625	090154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19380	1340	2	7.43	7973205530	415932	52.10	18770	19480	18760	23450	12630	18040	19169.49	3.05	0	9478	18893	18466	18253	17826	17613	18360	17720	63	5410	500	11180	10	1	12694120	2460	16.56	1.34	12	3.28	1170.00	14440.00	28100	20240605	-31.03	8950	20230824	116.54	28100	-31.03	20240605	11060	75.23	20240103	28100	-31.03	20240605	8950	116.54	20230824	5.36	N	004090	500	63 억		386625	N	N	10	N	00	N
34	20240624	160154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18040	-480	5	-2.59	14250739120	776031	57.13	18330	18680	18040	24050	12970	18520	18363.83	2.69	0	50960	20153	19336	18913	18096	17673	19125	17885	63	5530	500	11480	10	1	12694120	2290	15.42	1.25	12	6.11	1170.00	14440.00	28100	20240605	-35.80	8950	20230824	101.56	28100	-35.80	20240605	11060	63.11	20240103	28100	-35.80	20240605	8950	101.56	20230824	4.74	N	004090	500	63 억		341677	N	N	10	N	00	N
35	20240624	150153	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18270	-250	5	-1.35	12281450670	667457	49.13	18330	18680	18050	24050	12970	18520	18399.95	2.69	0	22071	20153	19336	18913	18096	17673	19125	17885	63	5530	500	11480	10	1	12694120	2319	15.62	1.27	12	5.26	1170.00	14440.00	28100	20240605	-34.98	8950	20230824	104.13	28100	-34.98	20240605	11060	65.19	20240103	28100	-34.98	20240605	8950	104.13	20230824	4.74	N	004090	500	63 억		341677	N	N	11	N	00	N
36	20240624	140154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18470	-50	5	-0.27	9955657910	541553	39.87	18330	18680	18050	24050	12970	18520	18382.96	2.69	0	-1346	20153	19336	18913	18096	17673	19125	17885	63	5530	500	11480	10	1	12694120	2345	15.79	1.28	12	4.27	1170.00	14440.00	28100	20240605	-34.27	8950	20230824	106.37	28100	-34.27	20240605	11060	67.00	20240103	28100	-34.27	20240605	8950	106.37	20230824	4.74	N	004090	500	63 억		341677	N	N	11	N	00	N
37	20240624	130153	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18590	70	2	0.38	9168310210	498820	36.72	18330	18680	18050	24050	12970	18520	18379.36	2.69	0	-2354	20153	19336	18913	18096	17673	19125	17885	63	5530	500	11480	10	1	12694120	2360	15.89	1.29	12	3.93	1170.00	14440.00	28100	20240605	-33.84	8950	20230824	107.71	28100	-33.84	20240605	11060	68.08	20240103	28100	-33.84	20240605	8950	107.71	20230824	4.74	N	004090	500	63 억		341677	N	N	11	N	00	N
38	20240624	120154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18330	-190	5	-1.03	7762282870	422731	31.12	18330	18680	18050	24050	12970	18520	18361.38	2.69	0	-21420	20153	19336	18913	18096	17673	19125	17885	63	5530	500	11480	10	1	12694120	2327	15.67	1.27	12	3.33	1170.00	14440.00	28100	20240605	-34.77	8950	20230824	104.80	28100	-34.77	20240605	11060	65.73	20240103	28100	-34.77	20240605	8950	104.80	20230824	4.74	N	004090	500	63 억		341677	N	N	11	N	00	N
39	20240624	110154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18140	-380	5	-2.05	6923300720	376529	27.72	18330	18680	18140	24050	12970	18520	18386.36	2.69	0	-31753	20153	19336	18913	18096	17673	19125	17885	63	5530	500	11480	10	1	12694120	2303	15.50	1.26	12	2.97	1170.00	14440.00	28100	20240605	-35.44	8950	20230824	102.68	28100	-35.44	20240605	11060	64.01	20240103	28100	-35.44	20240605	8950	102.68	20230824	4.74	N	004090	500	63 억		341677	N	N	11	N	00	N
40	20240624	100154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18400	-120	5	-0.65	5258240550	285410	21.01	18330	18680	18180	24050	12970	18520	18422.69	2.69	0	-7339	20153	19336	18913	18096	17673	19125	17885	63	5530	500	11480	10	1	12694120	2336	15.73	1.27	12	2.25	1170.00	14440.00	28100	20240605	-34.52	8950	20230824	105.59	28100	-34.52	20240605	11060	66.37	20240103	28100	-34.52	20240605	8950	105.59	20230824	4.74	N	004090	500	63 억		341677	N	N	11	N	00	N
41	20240624	090154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18350	-170	5	-0.92	655647490	35672	2.63	18330	18550	18310	24050	12970	18520	18370.38	2.69	0	1984	20153	19336	18913	18096	17673	19125	17885	63	5530	500	11480	10	1	12694120	2329	15.68	1.27	12	0.28	1170.00	14440.00	28100	20240605	-34.70	8950	20230824	105.03	28100	-34.70	20240605	11060	65.91	20240103	28100	-34.70	20240605	8950	105.03	20230824	4.74	N	004090	500	63 억		341677	N	N	11	N	00	N
42	20240621	160151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18520	-680	5	-3.54	25492415460	1332161	62.41	19110	19730	18490	24950	13440	19200	19136.85	2.16	0	69486	20933	20066	19633	18766	18333	19850	18550	63	5750	500	11900	10	1	12694120	2351	15.83	1.28	12	10.49	1170.00	14440.00	28100	20240605	-34.09	8950	20230824	106.93	28100	-34.09	20240605	11060	67.45	20240103	28100	-34.09	20240605	8950	106.93	20230824	4.32	N	004090	500	63 억		274416	N	N	11	N	00	N
43	20240621	150150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18620	-580	5	-3.02	23882855730	1245443	58.35	19110	19730	18490	24950	13440	19200	19176.16	2.16	0	48833	20933	20066	19633	18766	18333	19850	18550	63	5750	500	11900	10	1	12694120	2364	15.91	1.29	12	9.81	1170.00	14440.00	28100	20240605	-33.74	8950	20230824	108.04	28100	-33.74	20240605	11060	68.35	20240103	28100	-33.74	20240605	8950	108.04	20230824	4.32	N	004090	500	63 억		274416	N	N	27	N	00	N
44	20240621	140150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18900	-300	5	-1.56	20365161570	1057208	49.53	19110	19730	18760	24950	13440	19200	19263.27	2.16	0	11326	20933	20066	19633	18766	18333	19850	18550	63	5750	500	11900	10	1	12694120	2399	16.15	1.31	12	8.33	1170.00	14440.00	28100	20240605	-32.74	8950	20230824	111.17	28100	-32.74	20240605	11060	70.89	20240103	28100	-32.74	20240605	8950	111.17	20230824	4.32	N	004090	500	63 억		274416	N	N	27	N	00	N
45	20240621	130149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	18960	-240	5	-1.25	19025993220	986278	46.21	19110	19730	18760	24950	13440	19200	19290.88	2.16	0	9376	20933	20066	19633	18766	18333	19850	18550	63	5750	500	11900	10	1	12694120	2407	16.21	1.31	12	7.77	1170.00	14440.00	28100	20240605	-32.53	8950	20230824	111.84	28100	-32.53	20240605	11060	71.43	20240103	28100	-32.53	20240605	8950	111.84	20230824	4.32	N	004090	500	63 억		274416	N	N	27	N	00	N
46	20240621	120152	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19080	-120	5	-0.62	17981476270	931317	43.63	19110	19730	18760	24950	13440	19200	19307.80	2.16	0	11831	20933	20066	19633	18766	18333	19850	18550	63	5750	500	11900	10	1	12694120	2422	16.31	1.32	12	7.34	1170.00	14440.00	28100	20240605	-32.10	8950	20230824	113.18	28100	-32.10	20240605	11060	72.51	20240103	28100	-32.10	20240605	8950	113.18	20230824	4.32	N	004090	500	63 억		274416	N	N	27	N	00	N
47	20240621	110151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19110	-90	5	-0.47	16312528650	843618	39.52	19110	19730	18760	24950	13440	19200	19336.70	2.16	0	20804	20933	20066	19633	18766	18333	19850	18550	63	5750	500	11900	10	1	12694120	2426	16.33	1.32	12	6.65	1170.00	14440.00	28100	20240605	-31.99	8950	20230824	113.52	28100	-31.99	20240605	11060	72.78	20240103	28100	-31.99	20240605	8950	113.52	20230824	4.32	N	004090	500	63 억		274416	N	N	27	N	00	N
48	20240621	100150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19130	-70	5	-0.36	11067056480	572594	26.83	19110	19730	18760	24950	13440	19200	19328.36	2.16	0	8374	20933	20066	19633	18766	18333	19850	18550	63	5750	500	11900	10	1	12694120	2428	16.35	1.32	12	4.51	1170.00	14440.00	28100	20240605	-31.92	8950	20230824	113.74	28100	-31.92	20240605	11060	72.97	20240103	28100	-31.92	20240605	8950	113.74	20230824	4.32	N	004090	500	63 억		274416	N	N	27	N	00	N
49	20240621	090151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19330	130	2	0.68	1183495280	61962	2.90	19110	19390	18760	24950	13440	19200	19097.14	2.16	0	15408	20933	20066	19633	18766	18333	19850	18550	63	5750	500	11900	10	1	12694120	2454	16.52	1.34	12	0.49	1170.00	14440.00	28100	20240605	-31.21	8950	20230824	115.98	28100	-31.21	20240605	11060	74.77	20240103	28100	-31.21	20240605	8950	115.98	20230824	4.32	N	004090	500	63 억		274416	N	N	27	N	00	N
50	20240620	160151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19200	-300	5	-1.54	41052556750	2080221	45.80	20200	20500	19200	25350	13650	19500	19737.35	3.18	0	-152392	21126	20312	19736	18922	18346	20025	18635	63	5850	500	12090	10	1	12694120	2437	16.41	1.33	12	16.39	1170.00	14440.00	28100	20240605	-31.67	8950	20230824	114.53	28100	-31.67	20240605	11060	73.60	20240103	28100	-31.67	20240605	8950	114.53	20230824	0.99	N	004090	500	63 억		403921	N	N	27	N	00	N
51	20240620	150151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19520	20	2	0.10	37402272680	1891884	41.66	20200	20500	19340	25350	13650	19500	19770.17	3.18	0	-169913	21126	20312	19736	18922	18346	20025	18635	63	5850	500	12090	10	1	12694120	2478	16.68	1.35	12	14.90	1170.00	14440.00	28100	20240605	-30.53	8950	20230824	118.10	28100	-30.53	20240605	11060	76.49	20240103	28100	-30.53	20240605	8950	118.10	20230824	0.99	N	004090	500	63 억		403921	N	N	18	N	00	N
52	20240620	140150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19580	80	2	0.41	33744368370	1704208	37.52	20200	20500	19350	25350	13650	19500	19801.01	3.18	0	-164031	21126	20312	19736	18922	18346	20025	18635	63	5850	500	12090	10	1	12694120	2486	16.74	1.36	12	13.43	1170.00	14440.00	28100	20240605	-30.32	8950	20230824	118.77	28100	-30.32	20240605	11060	77.03	20240103	28100	-30.32	20240605	8950	118.77	20230824	0.99	N	004090	500	63 억		403921	N	N	18	N	00	N
53	20240620	130151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19550	50	2	0.26	31585396060	1593865	35.09	20200	20500	19350	25350	13650	19500	19817.30	3.18	0	-155498	21126	20312	19736	18922	18346	20025	18635	63	5850	500	12090	10	1	12694120	2482	16.71	1.35	12	12.56	1170.00	14440.00	28100	20240605	-30.43	8950	20230824	118.44	28100	-30.43	20240605	11060	76.76	20240103	28100	-30.43	20240605	8950	118.44	20230824	0.99	N	004090	500	63 억		403921	N	N	18	N	00	N
54	20240620	120150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19510	10	2	0.05	30037049220	1514510	33.35	20200	20500	19350	25350	13650	19500	19833.34	3.18	0	-136386	21126	20312	19736	18922	18346	20025	18635	63	5850	500	12090	10	1	12694120	2477	16.68	1.35	12	11.93	1170.00	14440.00	28100	20240605	-30.57	8950	20230824	117.99	28100	-30.57	20240605	11060	76.40	20240103	28100	-30.57	20240605	8950	117.99	20230824	0.99	N	004090	500	63 억		403921	N	N	18	N	00	N
55	20240620	110151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19670	170	2	0.87	27799324540	1400519	30.84	20200	20500	19350	25350	13650	19500	19849.86	3.18	0	-116901	21126	20312	19736	18922	18346	20025	18635	63	5850	500	12090	10	1	12694120	2497	16.81	1.36	12	11.03	1170.00	14440.00	28100	20240605	-30.00	8950	20230824	119.78	28100	-30.00	20240605	11060	77.85	20240103	28100	-30.00	20240605	8950	119.78	20230824	0.99	N	004090	500	63 억		403921	N	N	18	N	00	N
56	20240620	100151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19770	270	2	1.38	21470512610	1080398	23.79	20200	20500	19350	25350	13650	19500	19873.55	3.18	0	-110487	21126	20312	19736	18922	18346	20025	18635	63	5850	500	12090	10	1	12694120	2510	16.90	1.37	12	8.51	1170.00	14440.00	28100	20240605	-29.64	8950	20230824	120.89	28100	-29.64	20240605	11060	78.75	20240103	28100	-29.64	20240605	8950	120.89	20230824	0.99	N	004090	500	63 억		403921	N	N	18	N	00	N
57	20240620	090151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20150	650	2	3.33	4907408050	242476	5.34	20200	20500	20000	25350	13650	19500	20245.59	3.18	0	-37373	21126	20312	19736	18922	18346	20025	18635	63	5850	500	12090	50	1	12694120	2558	17.22	1.40	12	1.91	1170.00	14440.00	28100	20240605	-28.29	8950	20230824	125.14	28100	-28.29	20240605	11060	82.19	20240103	28100	-28.29	20240605	8950	125.14	20230824	0.99	N	004090	500	63 억		403921	N	N	18	N	00	N
58	20240619	160150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19500	-360	5	-1.81	89523885890	4505287	38.21	19810	20550	19160	25800	13910	19860	19871.43	3.90	0	-73343	23373	21616	19643	17886	15913	22495	18765	63	5940	500	12310	10	1	12694120	2475	16.67	1.35	12	35.49	1170.00	14440.00	28100	20240605	-30.60	8950	20230824	117.88	28100	-30.60	20240605	11060	76.31	20240103	28100	-30.60	20240605	8950	117.88	20230824	0.93	N	004090	500	63 억		494589	N	N	18	N	00	N
59	20240619	150149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19420	-440	5	-2.22	87335912980	4392967	37.26	19810	20550	19160	25800	13910	19860	19880.96	3.90	0	-78661	23373	21616	19643	17886	15913	22495	18765	63	5940	500	12310	10	1	12694120	2465	16.60	1.34	12	34.61	1170.00	14440.00	28100	20240605	-30.89	8950	20230824	116.98	28100	-30.89	20240605	11060	75.59	20240103	28100	-30.89	20240605	8950	116.98	20230824	0.93	N	004090	500	63 억		494589	N	N	15	N	00	N
60	20240619	140152	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20050	190	2	0.96	76097607760	3819309	32.39	19810	20550	19160	25800	13910	19860	19924.83	3.90	0	-165429	23373	21616	19643	17886	15913	22495	18765	63	5940	500	12310	50	1	12694120	2545	17.14	1.39	12	30.09	1170.00	14440.00	28100	20240605	-28.65	8950	20230824	124.02	28100	-28.65	20240605	11060	81.28	20240103	28100	-28.65	20240605	8950	124.02	20230824	0.93	N	004090	500	63 억		494589	N	N	15	N	00	N
61	20240619	130149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20300	440	2	2.22	36214180920	1841994	15.62	19810	20350	19160	25800	13910	19860	19657.85	3.90	0	65605	23373	21616	19643	17886	15913	22495	18765	63	5940	500	12310	50	1	12694120	2577	17.35	1.41	12	14.51	1170.00	14440.00	28100	20240605	-27.76	8950	20230824	126.82	28100	-27.76	20240605	11060	83.54	20240103	28100	-27.76	20240605	8950	126.82	20230824	0.93	N	004090	500	63 억		494589	N	N	15	N	00	N
62	20240619	120149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19210	-650	5	-3.27	24291960810	1240789	10.52	19810	20150	19170	25800	13910	19860	19572.63	3.90	0	107172	23373	21616	19643	17886	15913	22495	18765	63	5940	500	12310	10	1	12694120	2439	16.42	1.33	12	9.77	1170.00	14440.00	28100	20240605	-31.64	8950	20230824	114.64	28100	-31.64	20240605	11060	73.69	20240103	28100	-31.64	20240605	8950	114.64	20230824	0.93	N	004090	500	63 억		494589	N	N	15	N	00	N
63	20240619	110151	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19250	-610	5	-3.07	21846116920	1114331	9.45	19810	20150	19170	25800	13910	19860	19599.44	3.90	0	97268	23373	21616	19643	17886	15913	22495	18765	63	5940	500	12310	10	1	12694120	2444	16.45	1.33	12	8.78	1170.00	14440.00	28100	20240605	-31.49	8950	20230824	115.08	28100	-31.49	20240605	11060	74.05	20240103	28100	-31.49	20240605	8950	115.08	20230824	0.93	N	004090	500	63 억		494589	N	N	15	N	00	N
64	20240619	100150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19570	-290	5	-1.46	17541010440	892536	7.57	19810	20150	19170	25800	13910	19860	19647.65	3.90	0	88974	23373	21616	19643	17886	15913	22495	18765	63	5940	500	12310	10	1	12694120	2484	16.73	1.36	12	7.03	1170.00	14440.00	28100	20240605	-30.36	8950	20230824	118.66	28100	-30.36	20240605	11060	76.94	20240103	28100	-30.36	20240605	8950	118.66	20230824	0.93	N	004090	500	63 억		494589	N	N	15	N	00	N
65	20240619	090152	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20000	140	2	0.70	2886199480	145408	1.23	19810	20100	19610	25800	13910	19860	19846.96	3.90	0	15256	23373	21616	19643	17886	15913	22495	18765	63	5940	500	12310	50	1	12694120	2539	17.09	1.39	12	1.15	1170.00	14440.00	28100	20240605	-28.83	8950	20230824	123.46	28100	-28.83	20240605	11060	80.83	20240103	28100	-28.83	20240605	8950	123.46	20230824	0.93	N	004090	500	63 억		494589	N	N	15	N	00	N
66	20240618	160150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19860	2200	2	12.46	236304669520	11723706	1225.13	17950	21400	17670	22950	12370	17660	20156.38	4.94	0	-118449	19113	18386	18023	17296	16933	18205	17115	63	5290	500	10940	10	1	12694120	2521	16.97	1.38	12	92.36	1170.00	14440.00	28100	20240605	-29.32	8950	20230824	121.90	28100	-29.32	20240605	11060	79.57	20240103	28100	-29.32	20240605	8950	121.90	20230824	1.04	N	004090	500	63 억		626844	N	N	15	N	00	N
67	20240618	150149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19890	2230	2	12.63	231933249960	11503516	1202.12	17950	21400	17670	22950	12370	17660	20161.95	4.94	0	-113609	19113	18386	18023	17296	16933	18205	17115	63	5290	500	10940	10	1	12694120	2525	17.00	1.38	12	90.62	1170.00	14440.00	28100	20240605	-29.22	8950	20230824	122.23	28100	-29.22	20240605	11060	79.84	20240103	28100	-29.22	20240605	8950	122.23	20230824	1.04	N	004090	500	63 억		626844	N	N	11	N	00	N
68	20240618	140149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	19740	2080	2	11.78	224750277240	11140635	1164.20	17950	21400	17670	22950	12370	17660	20173.93	4.94	0	-159096	19113	18386	18023	17296	16933	18205	17115	63	5290	500	10940	10	1	12694120	2506	16.87	1.37	12	87.76	1170.00	14440.00	28100	20240605	-29.75	8950	20230824	120.56	28100	-29.75	20240605	11060	78.48	20240103	28100	-29.75	20240605	8950	120.56	20230824	1.04	N	004090	500	63 억		626844	N	N	11	N	00	N
69	20240618	130150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20100	2440	2	13.82	211350184900	10463662	1093.45	17950	21400	17670	22950	12370	17660	20198.50	4.94	0	-203042	19113	18386	18023	17296	16933	18205	17115	63	5290	500	10940	50	1	12694120	2552	17.18	1.39	12	82.43	1170.00	14440.00	28100	20240605	-28.47	8950	20230824	124.58	28100	-28.47	20240605	11060	81.74	20240103	28100	-28.47	20240605	8950	124.58	20230824	1.04	N	004090	500	63 억		626844	N	N	11	N	00	N
70	20240618	120150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20500	2840	2	16.08	200057392380	9905201	1035.09	17950	21400	17670	22950	12370	17660	20197.21	4.94	0	-219848	19113	18386	18023	17296	16933	18205	17115	63	5290	500	10940	50	1	12694120	2602	17.52	1.42	12	78.03	1170.00	14440.00	28100	20240605	-27.05	8950	20230824	129.05	28100	-27.05	20240605	11060	85.35	20240103	28100	-27.05	20240605	8950	129.05	20230824	1.04	N	004090	500	63 억		626844	N	N	11	N	00	N
71	20240618	110149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20200	2540	2	14.38	176156164610	8721769	911.43	17950	21400	17670	22950	12370	17660	20197.31	4.94	0	-220632	19113	18386	18023	17296	16933	18205	17115	63	5290	500	10940	50	1	12694120	2564	17.26	1.40	12	68.71	1170.00	14440.00	28100	20240605	-28.11	8950	20230824	125.70	28100	-28.11	20240605	11060	82.64	20240103	28100	-28.11	20240605	8950	125.70	20230824	1.04	N	004090	500	63 억		626844	N	N	11	N	00	N
72	20240618	100149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	20850	3190	2	18.06	102823661510	5177515	541.05	17950	20950	17670	22950	12370	17660	19859.67	4.94	0	-239971	19113	18386	18023	17296	16933	18205	17115	63	5290	500	10940	50	1	12694120	2647	17.82	1.44	12	40.79	1170.00	14440.00	28100	20240605	-25.80	8950	20230824	132.96	28100	-25.80	20240605	11060	88.52	20240103	28100	-25.80	20240605	8950	132.96	20230824	1.04	N	004090	500	63 억		626844	N	N	11	N	00	N
73	20240618	090150	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17910	250	2	1.42	860630420	47811	5.00	17950	18130	17890	22950	12370	17660	18000.88	4.94	0	-901	19113	18386	18023	17296	16933	18205	17115	63	5290	500	10940	10	1	12694120	2274	15.31	1.24	12	0.38	1170.00	14440.00	28100	20240605	-36.26	8950	20230824	100.11	28100	-36.26	20240605	11060	61.93	20240103	28100	-36.26	20240605	8950	100.11	20230824	1.04	N	004090	500	63 억		626844	N	N	11	N	00	N
74	20240617	160148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17660	-530	5	-2.91	16926839880	930421	104.83	18240	18750	17660	23600	12740	18190	18193.63	5.36	0	-54924	19016	18602	18276	17862	17536	18440	17700	63	5410	500	11270	10	1	12694120	2242	15.09	1.22	12	7.33	1170.00	14440.00	28100	20240605	-37.15	8950	20230824	97.32	28100	-37.15	20240605	11060	59.67	20240103	28100	-37.15	20240605	8950	97.32	20230824	1.47	N	004090	500	63 억		680558	N	N	11	N	00	N
75	20240617	150151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17740	-450	5	-2.47	15742545210	863515	97.29	18240	18750	17700	23600	12740	18190	18230.79	5.36	0	-69190	19016	18602	18276	17862	17536	18440	17700	63	5410	500	11270	10	1	12694120	2252	15.16	1.23	12	6.80	1170.00	14440.00	28100	20240605	-36.87	8950	20230824	98.21	28100	-36.87	20240605	11060	60.40	20240103	28100	-36.87	20240605	8950	98.21	20230824	1.47	N	004090	500	63 억		680558	N	N	4	N	00	N
76	20240617	140148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18120	-70	5	-0.38	12731142860	695300	78.34	18240	18750	18000	23600	12740	18190	18310.34	5.36	0	-54594	19016	18602	18276	17862	17536	18440	17700	63	5410	500	11270	10	1	12694120	2300	15.49	1.25	12	5.48	1170.00	14440.00	28100	20240605	-35.52	8950	20230824	102.46	28100	-35.52	20240605	11060	63.83	20240103	28100	-35.52	20240605	8950	102.46	20230824	1.47	N	004090	500	63 억		680558	N	N	4	N	00	N
77	20240617	130148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18190	0	3	0.00	11784321690	643120	72.46	18240	18750	18000	23600	12740	18190	18323.74	5.36	0	-32413	19016	18602	18276	17862	17536	18440	17700	63	5410	500	11270	10	1	12694120	2309	15.55	1.26	12	5.07	1170.00	14440.00	28100	20240605	-35.27	8950	20230824	103.24	28100	-35.27	20240605	11060	64.47	20240103	28100	-35.27	20240605	8950	103.24	20230824	1.47	N	004090	500	63 억		680558	N	N	4	N	00	N
78	20240617	120148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18240	50	2	0.27	11052184490	602975	67.94	18240	18750	18000	23600	12740	18190	18329.50	5.36	0	-24359	19016	18602	18276	17862	17536	18440	17700	63	5410	500	11270	10	1	12694120	2315	15.59	1.26	12	4.75	1170.00	14440.00	28100	20240605	-35.09	8950	20230824	103.80	28100	-35.09	20240605	11060	64.92	20240103	28100	-35.09	20240605	8950	103.80	20230824	1.47	N	004090	500	63 억		680558	N	N	4	N	00	N
79	20240617	110148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18310	120	2	0.66	9346357930	510011	57.46	18240	18750	18000	23600	12740	18190	18325.88	5.36	0	-30307	19016	18602	18276	17862	17536	18440	17700	63	5410	500	11270	10	1	12694120	2324	15.65	1.27	12	4.02	1170.00	14440.00	28100	20240605	-34.84	8950	20230824	104.58	28100	-34.84	20240605	11060	65.55	20240103	28100	-34.84	20240605	8950	104.58	20230824	1.47	N	004090	500	63 억		680558	N	N	4	N	00	N
80	20240617	100149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18180	-10	5	-0.05	8026721650	437488	49.29	18240	18750	18000	23600	12740	18190	18347.41	5.36	0	-28565	19016	18602	18276	17862	17536	18440	17700	63	5410	500	11270	10	1	12694120	2308	15.54	1.26	12	3.45	1170.00	14440.00	28100	20240605	-35.30	8950	20230824	103.13	28100	-35.30	20240605	11060	64.38	20240103	28100	-35.30	20240605	8950	103.13	20230824	1.47	N	004090	500	63 억		680558	N	N	4	N	00	N
81	20240617	090148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18680	490	2	2.69	1267475530	68386	7.71	18240	18740	18240	23600	12740	18190	18535.71	5.36	0	17715	19016	18602	18276	17862	17536	18440	17700	63	5410	500	11270	10	1	12694120	2371	15.97	1.29	12	0.54	1170.00	14440.00	28100	20240605	-33.52	8950	20230824	108.72	28100	-33.52	20240605	11060	68.90	20240103	28100	-33.52	20240605	8950	108.72	20230824	1.47	N	004090	500	63 억		680558	N	N	4	N	00	N
82	20240614	160140	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18190	-480	5	-2.57	15957734000	874624	30.12	18670	18690	17950	24250	13070	18670	18245.30	5.14	0	27093	20076	19372	18686	17982	17296	19725	18335	63	5580	500	11570	10	1	12694120	2309	15.55	1.26	12	6.89	1170.00	14440.00	28100	20240605	-35.27	8950	20230824	103.24	28100	-35.27	20240605	11060	64.47	20240103	28100	-35.27	20240605	8950	103.24	20230824	1.75	N	004090	500	63 억		652424	N	N	4	N	00	N
83	20240614	150140	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18120	-550	5	-2.95	14960262700	819638	28.22	18670	18690	17950	24250	13070	18670	18252.17	5.14	0	17631	20076	19372	18686	17982	17296	19725	18335	63	5580	500	11570	10	1	12694120	2300	15.49	1.25	12	6.46	1170.00	14440.00	28100	20240605	-35.52	8950	20230824	102.46	28100	-35.52	20240605	11060	63.83	20240103	28100	-35.52	20240605	8950	102.46	20230824	1.75	N	004090	500	63 억		652424	N	N	14	N	00	N
84	20240614	140140	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18170	-500	5	-2.68	13817761510	756648	26.05	18670	18690	17950	24250	13070	18670	18261.69	5.14	0	24496	20076	19372	18686	17982	17296	19725	18335	63	5580	500	11570	10	1	12694120	2307	15.53	1.26	12	5.96	1170.00	14440.00	28100	20240605	-35.34	8950	20230824	103.02	28100	-35.34	20240605	11060	64.29	20240103	28100	-35.34	20240605	8950	103.02	20230824	1.75	N	004090	500	63 억		652424	N	N	14	N	00	N
85	20240614	130140	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18180	-490	5	-2.62	13003620500	711754	24.51	18670	18690	17950	24250	13070	18670	18269.70	5.14	0	27257	20076	19372	18686	17982	17296	19725	18335	63	5580	500	11570	10	1	12694120	2308	15.54	1.26	12	5.61	1170.00	14440.00	28100	20240605	-35.30	8950	20230824	103.13	28100	-35.30	20240605	11060	64.38	20240103	28100	-35.30	20240605	8950	103.13	20230824	1.75	N	004090	500	63 억		652424	N	N	14	N	00	N
86	20240614	120141	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18290	-380	5	-2.04	12014982260	657423	22.64	18670	18690	17950	24250	13070	18670	18275.75	5.14	0	16774	20076	19372	18686	17982	17296	19725	18335	63	5580	500	11570	10	1	12694120	2322	15.63	1.27	12	5.18	1170.00	14440.00	28100	20240605	-34.91	8950	20230824	104.36	28100	-34.91	20240605	11060	65.37	20240103	28100	-34.91	20240605	8950	104.36	20230824	1.75	N	004090	500	63 억		652424	N	N	14	N	00	N
87	20240614	110146	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18240	-430	5	-2.30	10863008620	594286	20.46	18670	18690	17950	24250	13070	18670	18278.95	5.14	0	17319	20076	19372	18686	17982	17296	19725	18335	63	5580	500	11570	10	1	12694120	2315	15.59	1.26	12	4.68	1170.00	14440.00	28100	20240605	-35.09	8950	20230824	103.80	28100	-35.09	20240605	11060	64.92	20240103	28100	-35.09	20240605	8950	103.80	20230824	1.75	N	004090	500	63 억		652424	N	N	14	N	00	N
88	20240614	100146	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18260	-410	5	-2.20	7873747470	431143	14.85	18670	18690	17950	24250	13070	18670	18262.29	5.14	0	-2086	20076	19372	18686	17982	17296	19725	18335	63	5580	500	11570	10	1	12694120	2318	15.61	1.26	12	3.40	1170.00	14440.00	28100	20240605	-35.02	8950	20230824	104.02	28100	-35.02	20240605	11060	65.10	20240103	28100	-35.02	20240605	8950	104.02	20230824	1.75	N	004090	500	63 억		652424	N	N	14	N	00	N
89	20240614	090147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18550	-120	5	-0.64	787030380	42310	1.46	18670	18690	18420	24250	13070	18670	18601.16	5.14	0	-6614	20076	19372	18686	17982	17296	19725	18335	63	5580	500	11570	10	1	12694120	2355	15.85	1.28	12	0.33	1170.00	14440.00	28100	20240605	-33.99	8950	20230824	107.26	28100	-33.99	20240605	11060	67.72	20240103	28100	-33.99	20240605	8950	107.26	20230824	1.75	N	004090	500	63 억		652424	N	N	14	N	00	N
90	20240613	160147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18670	550	2	3.04	54180616760	2873421	177.29	18080	19390	18000	23550	12690	18120	18856.38	3.96	0	144363	19866	18992	18516	17642	17166	18755	17405	63	5430	500	11230	10	1	12694120	2370	15.96	1.29	12	22.64	1170.00	14440.00	28100	20240605	-33.56	8950	20230824	108.60	28100	-33.56	20240605	11060	68.81	20240103	28100	-33.56	20240605	8950	108.60	20230824	1.82	N	004090	500	63 억		502467	N	N	14	N	00	N
91	20240613	150149	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18750	630	2	3.48	52150638870	2765065	170.61	18080	19390	18000	23550	12690	18120	18860.85	3.96	0	136664	19866	18992	18516	17642	17166	18755	17405	63	5430	500	11230	10	1	12694120	2380	16.03	1.30	12	21.78	1170.00	14440.00	28100	20240605	-33.27	8950	20230824	109.50	28100	-33.27	20240605	11060	69.53	20240103	28100	-33.27	20240605	8950	109.50	20230824	1.82	N	004090	500	63 억		502467	N	N	3	N	00	N
92	20240613	140147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18850	730	2	4.03	49945287790	2648190	163.40	18080	19390	18000	23550	12690	18120	18860.47	3.96	0	125800	19866	18992	18516	17642	17166	18755	17405	63	5430	500	11230	10	1	12694120	2393	16.11	1.31	12	20.86	1170.00	14440.00	28100	20240605	-32.92	8950	20230824	110.61	28100	-32.92	20240605	11060	70.43	20240103	28100	-32.92	20240605	8950	110.61	20230824	1.82	N	004090	500	63 억		502467	N	N	3	N	00	N
93	20240613	130148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18940	820	2	4.53	47321556980	2508750	154.79	18080	19390	18000	23550	12690	18120	18862.94	3.96	0	95201	19866	18992	18516	17642	17166	18755	17405	63	5430	500	11230	10	1	12694120	2404	16.19	1.31	12	19.76	1170.00	14440.00	28100	20240605	-32.60	8950	20230824	111.62	28100	-32.60	20240605	11060	71.25	20240103	28100	-32.60	20240605	8950	111.62	20230824	1.82	N	004090	500	63 억		502467	N	N	3	N	00	N
94	20240613	120146	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18820	700	2	3.86	45670292320	2421388	149.40	18080	19390	18000	23550	12690	18120	18861.55	3.96	0	71328	19866	18992	18516	17642	17166	18755	17405	63	5430	500	11230	10	1	12694120	2389	16.09	1.30	12	19.07	1170.00	14440.00	28100	20240605	-33.02	8950	20230824	110.28	28100	-33.02	20240605	11060	70.16	20240103	28100	-33.02	20240605	8950	110.28	20230824	1.82	N	004090	500	63 억		502467	N	N	3	N	00	N
95	20240613	110146	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18820	700	2	3.86	41903206780	2220437	137.00	18080	19390	18000	23550	12690	18120	18871.98	3.96	0	67564	19866	18992	18516	17642	17166	18755	17405	63	5430	500	11230	10	1	12694120	2389	16.09	1.30	12	17.49	1170.00	14440.00	28100	20240605	-33.02	8950	20230824	110.28	28100	-33.02	20240605	11060	70.16	20240103	28100	-33.02	20240605	8950	110.28	20230824	1.82	N	004090	500	63 억		502467	N	N	3	N	00	N
96	20240613	100146	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18820	700	2	3.86	25801340580	1378699	85.07	18080	19300	18000	23550	12690	18120	18714.75	3.96	0	36409	19866	18992	18516	17642	17166	18755	17405	63	5430	500	11230	10	1	12694120	2389	16.09	1.30	12	10.86	1170.00	14440.00	28100	20240605	-33.02	8950	20230824	110.28	28100	-33.02	20240605	11060	70.16	20240103	28100	-33.02	20240605	8950	110.28	20230824	1.82	N	004090	500	63 억		502467	N	N	3	N	00	N
97	20240613	090150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18090	-30	5	-0.17	710627560	39276	2.42	18080	18180	18000	23550	12690	18120	18092.39	3.96	0	380	19866	18992	18516	17642	17166	18755	17405	63	5430	500	11230	10	1	12694120	2296	15.46	1.25	12	0.31	1170.00	14440.00	28100	20240605	-35.62	8950	20230824	102.12	28100	-35.62	20240605	11060	63.56	20240103	28100	-35.62	20240605	8950	102.12	20230824	1.82	N	004090	500	63 억		502467	N	N	3	N	00	N
98	20240612	160144	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18120	-900	5	-4.73	29360108750	1588469	48.02	18600	19390	18040	24700	13320	19020	18483.99	3.30	0	81528	22366	20692	19726	18052	17086	20210	17570	63	5680	500	11790	10	1	12694120	2300	15.49	1.25	12	12.51	1170.00	14440.00	28100	20240605	-35.52	8950	20230824	102.46	28100	-35.52	20240605	11060	63.83	20240103	28100	-35.52	20240605	8950	102.46	20230824	1.88	N	004090	500	63 억		419271	N	N	3	N	00	N
99	20240612	150151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18140	-880	5	-4.63	27821410990	1503596	45.45	18600	19390	18040	24700	13320	19020	18503.19	3.30	0	59867	22366	20692	19726	18052	17086	20210	17570	63	5680	500	11790	10	1	12694120	2303	15.50	1.26	12	11.84	1170.00	14440.00	28100	20240605	-35.44	8950	20230824	102.68	28100	-35.44	20240605	11060	64.01	20240103	28100	-35.44	20240605	8950	102.68	20230824	1.88	N	004090	500	63 억		419271	N	N	3	N	00	N
100	20240612	140145	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18130	-890	5	-4.68	25896952550	1397862	42.26	18600	19390	18040	24700	13320	19020	18526.06	3.30	0	53750	22366	20692	19726	18052	17086	20210	17570	63	5680	500	11790	10	1	12694120	2301	15.50	1.26	12	11.01	1170.00	14440.00	28100	20240605	-35.48	8950	20230824	102.57	28100	-35.48	20240605	11060	63.92	20240103	28100	-35.48	20240605	8950	102.57	20230824	1.88	N	004090	500	63 억		419271	N	N	3	N	00	N
101	20240612	130147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18120	-900	5	-4.73	23749645700	1279738	38.69	18600	19390	18040	24700	13320	19020	18558.15	3.30	0	51813	22366	20692	19726	18052	17086	20210	17570	63	5680	500	11790	10	1	12694120	2300	15.49	1.25	12	10.08	1170.00	14440.00	28100	20240605	-35.52	8950	20230824	102.46	28100	-35.52	20240605	11060	63.83	20240103	28100	-35.52	20240605	8950	102.46	20230824	1.88	N	004090	500	63 억		419271	N	N	3	N	00	N
102	20240612	120145	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18190	-830	5	-4.36	21076005080	1132129	34.22	18600	19390	18160	24700	13320	19020	18616.20	3.30	0	31366	22366	20692	19726	18052	17086	20210	17570	63	5680	500	11790	10	1	12694120	2309	15.55	1.26	12	8.92	1170.00	14440.00	28100	20240605	-35.27	8950	20230824	103.24	28100	-35.27	20240605	11060	64.47	20240103	28100	-35.27	20240605	8950	103.24	20230824	1.88	N	004090	500	63 억		419271	N	N	3	N	00	N
103	20240612	110145	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18350	-670	5	-3.52	18925574070	1014115	30.66	18600	19390	18220	24700	13320	19020	18662.10	3.30	0	9355	22366	20692	19726	18052	17086	20210	17570	63	5680	500	11790	10	1	12694120	2329	15.68	1.27	12	7.99	1170.00	14440.00	28100	20240605	-34.70	8950	20230824	105.03	28100	-34.70	20240605	11060	65.91	20240103	28100	-34.70	20240605	8950	105.03	20230824	1.88	N	004090	500	63 억		419271	N	N	3	N	00	N
104	20240612	100146	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18310	-710	5	-3.73	15704149370	838154	25.34	18600	19390	18300	24700	13320	19020	18736.54	3.30	0	-20391	22366	20692	19726	18052	17086	20210	17570	63	5680	500	11790	10	1	12694120	2324	15.65	1.27	12	6.60	1170.00	14440.00	28100	20240605	-34.84	8950	20230824	104.58	28100	-34.84	20240605	11060	65.55	20240103	28100	-34.84	20240605	8950	104.58	20230824	1.88	N	004090	500	63 억		419271	N	N	3	N	00	N
105	20240612	090146	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18900	-120	5	-0.63	1511756650	81053	2.45	18600	18960	18540	24700	13320	19020	18650.73	3.30	0	17791	22366	20692	19726	18052	17086	20210	17570	63	5680	500	11790	10	1	12694120	2399	16.15	1.31	12	0.64	1170.00	14440.00	28100	20240605	-32.74	8950	20230824	111.17	28100	-32.74	20240605	11060	70.89	20240103	28100	-32.74	20240605	8950	111.17	20230824	1.88	N	004090	500	63 억		419271	N	N	3	N	00	N
106	20240610	160146	54	100.00	KOSPI		비금속광물	N	N	N	N		N	19740	-130	5	-0.65	56312701390	2859261	17.05	19480	20250	19100	25800	13910	19870	19694.61	2.23	0	37475	29090	24480	22040	17430	14990	23260	16210	63	5930	500	12310	10	1	12694120	2506	16.87	1.37	12	22.52	1170.00	14440.00	28100	20240605	-29.75	8950	20230824	120.56	28100	-29.75	20240605	11060	78.48	20240103	28100	-29.75	20240605	8950	120.56	20230824	5.16	N	004090	500	63 억		282600	N	N	9	N	01	N
107	20240610	150146	54	100.00	KOSPI		비금속광물	N	N	N	N		N	19830	-40	5	-0.20	53195427560	2701457	16.11	19480	20250	19100	25800	13910	19870	19691.33	2.23	0	53916	29090	24480	22040	17430	14990	23260	16210	63	5930	500	12310	10	1	12694120	2517	16.95	1.37	12	21.28	1170.00	14440.00	28100	20240605	-29.43	8950	20230824	121.56	28100	-29.43	20240605	11060	79.29	20240103	28100	-29.43	20240605	8950	121.56	20230824	5.16	N	004090	500	63 억		282600	N	N	3	N	01	N
108	20240610	140145	54	100.00	KOSPI		비금속광물	N	N	N	N		N	19910	40	2	0.20	47694124540	2423815	14.45	19480	20250	19100	25800	13910	19870	19677.23	2.23	0	63188	29090	24480	22040	17430	14990	23260	16210	63	5930	500	12310	10	1	12694120	2527	17.02	1.38	12	19.09	1170.00	14440.00	28100	20240605	-29.15	8950	20230824	122.46	28100	-29.15	20240605	11060	80.02	20240103	28100	-29.15	20240605	8950	122.46	20230824	5.16	N	004090	500	63 억		282600	N	N	3	N	01	N
109	20240610	130145	54	100.00	KOSPI		비금속광물	N	N	N	N		N	19860	-10	5	-0.05	42116162270	2143180	12.78	19480	20250	19100	25800	13910	19870	19651.16	2.23	0	60643	29090	24480	22040	17430	14990	23260	16210	63	5930	500	12310	10	1	12694120	2521	16.97	1.38	12	16.88	1170.00	14440.00	28100	20240605	-29.32	8950	20230824	121.90	28100	-29.32	20240605	11060	79.57	20240103	28100	-29.32	20240605	8950	121.90	20230824	5.16	N	004090	500	63 억		282600	N	N	3	N	01	N
110	20240610	120145	54	100.00	KOSPI		비금속광물	N	N	N	N		N	19700	-170	5	-0.86	36741451090	1871504	11.16	19480	20250	19100	25800	13910	19870	19631.93	2.23	0	95855	29090	24480	22040	17430	14990	23260	16210	63	5930	500	12310	10	1	12694120	2501	16.84	1.36	12	14.74	1170.00	14440.00	28100	20240605	-29.89	8950	20230824	120.11	28100	-29.89	20240605	11060	78.12	20240103	28100	-29.89	20240605	8950	120.11	20230824	5.16	N	004090	500	63 억		282600	N	N	3	N	01	N
111	20240610	110145	54	100.00	KOSPI		비금속광물	N	N	N	N		N	19680	-190	5	-0.96	32489314060	1654861	9.87	19480	20250	19100	25800	13910	19870	19632.53	2.23	0	72565	29090	24480	22040	17430	14990	23260	16210	63	5930	500	12310	10	1	12694120	2498	16.82	1.36	12	13.04	1170.00	14440.00	28100	20240605	-29.96	8950	20230824	119.89	28100	-29.96	20240605	11060	77.94	20240103	28100	-29.96	20240605	8950	119.89	20230824	5.16	N	004090	500	63 억		282600	N	N	3	N	01	N
112	20240610	100146	54	100.00	KOSPI		비금속광물	N	N	N	N		N	19400	-470	5	-2.37	24514617290	1243140	7.41	19480	20250	19280	25800	13910	19870	19719.81	2.23	0	3150	29090	24480	22040	17430	14990	23260	16210	63	5930	500	12310	10	1	12694120	2463	16.58	1.34	12	9.79	1170.00	14440.00	28100	20240605	-30.96	8950	20230824	116.76	28100	-30.96	20240605	11060	75.41	20240103	28100	-30.96	20240605	8950	116.76	20230824	5.16	N	004090	500	63 억		282600	N	N	3	N	01	N
113	20240610	090148	54	100.00	KOSPI		비금속광물	N	N	N	N		N	19470	-400	5	-2.01	3197850810	163360	0.97	19480	19900	19460	25800	13910	19870	19573.88	2.23	0	9664	29090	24480	22040	17430	14990	23260	16210	63	5930	500	12310	10	1	12694120	2472	16.64	1.35	12	1.29	1170.00	14440.00	28100	20240605	-30.71	8950	20230824	117.54	28100	-30.71	20240605	11060	76.04	20240103	28100	-30.71	20240605	8950	117.54	20230824	5.16	N	004090	500	63 억		282600	N	N	3	N	01	N
114	20240607	160148	54	100.00	KOSPI		비금속광물	N	N	N	N		N	19870	-3430	5	-14.72	384173602470	16666031	92.27	22400	26650	19600	30250	16350	23300	23055.23	1.86	0	50294	30833	27066	24333	20566	17833	25700	19200	63	6950	500	14440	10	1	12694120	2522	16.98	1.38	12	131.29	1170.00	14440.00	28100	20240605	-29.29	8950	20230824	122.01	28100	-29.29	20240605	11060	79.66	20240103	28100	-29.29	20240605	8950	122.01	20230824	6.04	N	004090	500	63 억		236028	N	N	3	N	01	N
115	20240607	150149	54	100.00	KOSPI		비금속광물	N	N	N	N		N	20000	-3300	5	-14.16	374368781060	16170988	89.53	22400	26650	19930	30250	16350	23300	23150.59	1.86	0	14714	30833	27066	24333	20566	17833	25700	19200	63	6950	500	14440	50	1	12694120	2539	17.09	1.39	12	127.39	1170.00	14440.00	28100	20240605	-28.83	8950	20230824	123.46	28100	-28.83	20240605	11060	80.83	20240103	28100	-28.83	20240605	8950	123.46	20230824	6.04	N	004090	500	63 억		236028	N	N	2	N	01	N
116	20240607	140148	54	100.00	KOSPI		비금속광물	N	N	N	N		N	20600	-2700	5	-11.59	360805940700	15500632	85.81	22400	26650	20450	30250	16350	23300	23276.84	1.86	0	-13165	30833	27066	24333	20566	17833	25700	19200	63	6950	500	14440	50	1	12694120	2615	17.61	1.43	12	122.11	1170.00	14440.00	28100	20240605	-26.69	8950	20230824	130.17	28100	-26.69	20240605	11060	86.26	20240103	28100	-26.69	20240605	8950	130.17	20230824	6.04	N	004090	500	63 억		236028	N	N	2	N	01	N
117	20240607	130149	54	100.00	KOSPI		비금속광물	N	N	N	N		N	21050	-2250	5	-9.66	340209815300	14535419	80.47	22400	26650	20450	30250	16350	23300	23405.62	1.86	0	1716	30833	27066	24333	20566	17833	25700	19200	63	6950	500	14440	50	1	12694120	2672	17.99	1.46	12	114.51	1170.00	14440.00	28100	20240605	-25.09	8950	20230824	135.20	28100	-25.09	20240605	11060	90.33	20240103	28100	-25.09	20240605	8950	135.20	20230824	6.04	N	004090	500	63 억		236028	N	N	2	N	01	N
118	20240607	120148	54	100.00	KOSPI		비금속광물	N	N	N	N		N	20650	-2650	5	-11.37	326122869850	13864040	76.75	22400	26650	20450	30250	16350	23300	23523.03	1.86	0	50981	30833	27066	24333	20566	17833	25700	19200	63	6950	500	14440	50	1	12694120	2621	17.65	1.43	12	109.22	1170.00	14440.00	28100	20240605	-26.51	8950	20230824	130.73	28100	-26.51	20240605	11060	86.71	20240103	28100	-26.51	20240605	8950	130.73	20230824	6.04	N	004090	500	63 억		236028	N	N	2	N	01	N
119	20240607	110148	54	100.00	KOSPI		비금속광물	N	N	N	N		N	22350	-950	5	-4.08	297711164200	12530529	69.37	22400	26650	21150	30250	16350	23300	23759.09	1.86	0	-14048	30833	27066	24333	20566	17833	25700	19200	63	6950	500	14440	50	1	12694120	2837	19.10	1.55	12	98.71	1170.00	14440.00	28100	20240605	-20.46	8950	20230824	149.72	28100	-20.46	20240605	11060	102.08	20240103	28100	-20.46	20240605	8950	149.72	20230824	6.04	N	004090	500	63 억		236028	N	N	2	N	01	N
120	20240607	100148	54	100.00	KOSPI		비금속광물	N	N	N	N		N	24600	1300	2	5.58	112459617050	4820391	26.69	22400	24600	21700	30250	16350	23300	23330.02	1.86	0	3324	30833	27066	24333	20566	17833	25700	19200	63	6950	500	14440	50	1	12694120	3123	21.03	1.70	12	37.97	1170.00	14440.00	28100	20240605	-12.46	8950	20230824	174.86	28100	-12.46	20240605	11060	122.42	20240103	28100	-12.46	20240605	8950	174.86	20230824	6.04	N	004090	500	63 억		236028	Y	N	2	N	01	N
121	20240607	090147	54	100.00	KOSPI		비금속광물	N	N	N	N		N	22550	-750	5	-3.22	7159526450	320990	1.78	22400	22600	21900	30250	16350	23300	22285.17	1.86	0	11586	30833	27066	24333	20566	17833	25700	19200	63	6950	500	14440	50	1	12694120	2863	19.27	1.56	12	2.53	1170.00	14440.00	28100	20240605	-19.75	8950	20230824	151.96	28100	-19.75	20240605	11060	103.89	20240103	28100	-19.75	20240605	8950	151.96	20230824	6.04	N	004090	500	63 억		236028	N	N	2	N	01	N
122	20240605	160147	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	23300	0	3	0.00	429527740100	17788200	156.05	23650	28100	21600	30250	16350	23300	24154.60	3.95	0	-277827	24500	23900	22700	22100	20900	24200	22400	63	6950	500	14440	50	1	12694120	2958	19.91	1.61	12	140.13	1170.00	14440.00	28100	20240605	-17.08	8950	20230824	160.34	28100	-17.08	20240605	11060	110.67	20240103	28100	-17.08	20240605	8950	160.34	20230824	6.48	N	004090	500	63 억		502048	N	N	2	N	01	N
123	20240605	150147	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	23350	50	2	0.21	404790380100	16726944	146.74	23650	28100	21600	30250	16350	23300	24207.81	3.95	0	-179802	24500	23900	22700	22100	20900	24200	22400	63	6950	500	14440	50	1	12694120	2964	19.96	1.62	12	131.77	1170.00	14440.00	28100	20240605	-16.90	8950	20230824	160.89	28100	-16.90	20240605	11060	111.12	20240103	28100	-16.90	20240605	8950	160.89	20230824	6.48	N	004090	500	63 억		502048	N	N	0	N	01	N
124	20240605	140147	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	22000	-1300	5	-5.58	350008190750	14348528	125.88	23650	28100	21600	30250	16350	23300	24404.54	3.95	0	-117658	24500	23900	22700	22100	20900	24200	22400	63	6950	500	14440	50	1	12694120	2793	18.80	1.52	12	113.03	1170.00	14440.00	28100	20240605	-21.71	8950	20230824	145.81	28100	-21.71	20240605	11060	98.92	20240103	28100	-21.71	20240605	8950	145.81	20230824	6.48	N	004090	500	63 억		502048	N	N	0	N	01	N
125	20240605	130148	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	22050	-1250	5	-5.36	321076528950	13058946	114.56	23650	28100	21600	30250	16350	23300	24601.24	3.95	0	-66758	24500	23900	22700	22100	20900	24200	22400	63	6950	500	14440	50	1	12694120	2799	18.85	1.53	12	102.87	1170.00	14440.00	28100	20240605	-21.53	8950	20230824	146.37	28100	-21.53	20240605	11060	99.37	20240103	28100	-21.53	20240605	8950	146.37	20230824	6.48	N	004090	500	63 억		502048	N	N	0	N	01	N
126	20240605	120146	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	22000	-1300	5	-5.58	300608160400	12125271	106.37	23650	28100	21950	30250	16350	23300	24810.03	3.95	0	-114800	24500	23900	22700	22100	20900	24200	22400	63	6950	500	14440	50	1	12694120	2793	18.80	1.52	12	95.52	1170.00	14440.00	28100	20240605	-21.71	8950	20230824	145.81	28100	-21.71	20240605	11060	98.92	20240103	28100	-21.71	20240605	8950	145.81	20230824	6.48	N	004090	500	63 억		502048	N	N	0	N	01	N
127	20240605	110148	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	24100	800	2	3.43	264758635400	10548832	92.54	23650	28100	23000	30250	16350	23300	25123.59	3.95	0	-218193	24500	23900	22700	22100	20900	24200	22400	63	6950	500	14440	50	1	12694120	3059	20.60	1.67	12	83.10	1170.00	14440.00	28100	20240605	-14.23	8950	20230824	169.27	28100	-14.23	20240605	11060	117.90	20240103	28100	-14.23	20240605	8950	169.27	20230824	6.48	N	004090	500	63 억		502048	N	N	0	N	01	N
128	20240605	100147	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	24250	950	2	4.08	220288175250	8689846	76.23	23650	28100	23650	30250	16350	23300	25385.05	3.95	0	-291716	24500	23900	22700	22100	20900	24200	22400	63	6950	500	14440	50	1	12694120	3078	20.73	1.68	12	68.46	1170.00	14440.00	28100	20240605	-13.70	8950	20230824	170.95	28100	-13.70	20240605	11060	119.26	20240103	28100	-13.70	20240605	8950	170.95	20230824	6.48	N	004090	500	63 억		502048	N	N	0	N	01	N
129	20240605	090148	54	100.00	KOSPI	신고가	비금속광물	N	N	N	N		N	26000	2700	2	11.59	28951436000	1186633	10.41	23650	26000	23650	30250	16350	23300	24551.76	3.95	0	19202	24500	23900	22700	22100	20900	24200	22400	63	6950	500	14440	50	1	12694120	3300	22.22	1.80	12	9.35	1170.00	14440.00	26000	20240605	0.00	8950	20230824	190.50	26000	0.00	20240605	11060	135.08	20240103	26000	0.00	20240605	8950	190.50	20230824	6.48	N	004090	500	63 억		502048	Y	N	0	N	01	N
130	20240604	160145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	23300	5350	1	29.81	258052260950	11373253	161.17	21650	23300	21500	23300	12570	17950	22691.62	2.67	0	126836	20683	19316	16583	15216	12483	20000	15900	63	5350	500	11120	50	1	12694120	2958	19.91	1.61	12	89.59	1170.00	14440.00	23300	20240604	0.00	8950	20230824	160.34	23300	0.00	20240604	11060	110.67	20240103	23300	0.00	20240604	8950	160.34	20230824	6.75	N	004090	500	63 억		338852	N	N	0	N	00	N
131	20240604	150146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	23250	5300	2	29.53	252523538850	11135654	157.81	21650	23300	21500	23300	12570	17950	22679.33	2.67	0	114109	20683	19316	16583	15216	12483	20000	15900	63	5350	500	11120	50	1	12694120	2951	19.87	1.61	12	87.72	1170.00	14440.00	23300	20240604	-0.21	8950	20230824	159.78	23300	-0.21	20240604	11060	110.22	20240103	23300	-0.21	20240604	8950	159.78	20230824	6.75	N	004090	500	63 억		338852	N	N	0	N	00	N
132	20240604	140147	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	23300	5350	1	29.81	228579213000	10099731	143.13	21650	23300	21500	23300	12570	17950	22634.72	2.67	0	133986	20683	19316	16583	15216	12483	20000	15900	63	5350	500	11120	50	1	12694120	2958	19.91	1.61	12	79.56	1170.00	14440.00	23300	20240604	0.00	8950	20230824	160.34	23300	0.00	20240604	11060	110.67	20240103	23300	0.00	20240604	8950	160.34	20230824	6.75	N	004090	500	63 억		338852	N	N	0	N	00	N
133	20240604	130146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	23300	5350	1	29.81	228294207400	10087499	142.95	21650	23300	21500	23300	12570	17950	22633.91	2.67	0	133986	20683	19316	16583	15216	12483	20000	15900	63	5350	500	11120	50	1	12694120	2958	19.91	1.61	12	79.47	1170.00	14440.00	23300	20240604	0.00	8950	20230824	160.34	23300	0.00	20240604	11060	110.67	20240103	23300	0.00	20240604	8950	160.34	20230824	6.75	N	004090	500	63 억		338852	N	N	0	N	00	N
134	20240604	120145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	23300	5350	1	29.81	227824992000	10067361	142.67	21650	23300	21500	23300	12570	17950	22632.58	2.67	0	133986	20683	19316	16583	15216	12483	20000	15900	63	5350	500	11120	50	1	12694120	2958	19.91	1.61	12	79.31	1170.00	14440.00	23300	20240604	0.00	8950	20230824	160.34	23300	0.00	20240604	11060	110.67	20240103	23300	0.00	20240604	8950	160.34	20230824	6.75	N	004090	500	63 억		338852	N	N	0	N	00	N
135	20240604	110146	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	23300	5350	1	29.81	226529814900	10011774	141.88	21650	23300	21500	23300	12570	17950	22628.87	2.67	0	102251	20683	19316	16583	15216	12483	20000	15900	63	5350	500	11120	50	1	12694120	2958	19.91	1.61	12	78.87	1170.00	14440.00	23300	20240604	0.00	8950	20230824	160.34	23300	0.00	20240604	11060	110.67	20240103	23300	0.00	20240604	8950	160.34	20230824	6.75	N	004090	500	63 억		338852	N	N	0	N	00	N
136	20240604	100145	55	60.00	KOSPI	신고가	비금속광물	N	N	N	Y	60	N	23300	5350	1	29.81	187072257550	8302788	117.66	21650	23300	21500	23300	12570	17950	22534.24	2.67	0	-44922	20683	19316	16583	15216	12483	20000	15900	63	5350	500	11120	50	1	12694120	2958	19.91	1.61	12	65.41	1170.00	14440.00	23300	20240604	0.00	8950	20230824	160.34	23300	0.00	20240604	11060	110.67	20240103	23300	0.00	20240604	8950	160.34	20230824	6.75	N	004090	500	63 억		338852	N	N	0	N	00	N
137	20240604	090146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17950	0	3	0.00	97091550	5409	0.08	0	0	0	23300	12570	17950	0.00	2.67	0	0	20683	19316	16583	15216	12483	20000	15900	63	5350	500	11120	10	1	12694120	2279	15.34	1.24	12	0.04	1170.00	14440.00	22400	20240416	-19.87	8950	20230824	100.56	22400	-19.87	20240416	11060	62.30	20240103	22400	-19.87	20240416	8950	100.56	20230824	6.75	N	004090	500	63 억		338852	Y	N	0	N	00	N
138	20240603	160146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17950	4140	1	29.98	122090750960	7055575	3186.51	13890	17950	13850	17950	9670	13810	17304.35	1.87	0	131078	14203	14006	13763	13566	13323	14105	13665	63	4140	500	8560	10	1	12694120	2279	15.34	1.24	12	55.58	1170.00	14440.00	22400	20240416	-19.87	8950	20230824	100.56	22400	-19.87	20240416	11060	62.30	20240103	22400	-19.87	20240416	8950	100.56	20230824	6.60	N	004090	500	63 억		237483	N	N	0	N	00	N
139	20240603	150145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17950	4140	1	29.98	122031695460	7052285	3185.03	13890	17950	13850	17950	9670	13810	17304.06	1.87	0	130931	14203	14006	13763	13566	13323	14105	13665	63	4140	500	8560	10	1	12694120	2279	15.34	1.24	12	55.56	1170.00	14440.00	22400	20240416	-19.87	8950	20230824	100.56	22400	-19.87	20240416	11060	62.30	20240103	22400	-19.87	20240416	8950	100.56	20230824	6.60	N	004090	500	63 억		237483	N	N	0	N	00	N
140	20240603	140146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17950	4140	1	29.98	121305438460	7011825	3166.75	13890	17950	13850	17950	9670	13810	17300.33	1.87	0	130937	14203	14006	13763	13566	13323	14105	13665	63	4140	500	8560	10	1	12694120	2279	15.34	1.24	12	55.24	1170.00	14440.00	22400	20240416	-19.87	8950	20230824	100.56	22400	-19.87	20240416	11060	62.30	20240103	22400	-19.87	20240416	8950	100.56	20230824	6.60	N	004090	500	63 억		237483	N	N	0	N	00	N
141	20240603	130145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17950	4140	1	29.98	120995477860	6994557	3158.95	13890	17950	13850	17950	9670	13810	17298.73	1.87	0	130937	14203	14006	13763	13566	13323	14105	13665	63	4140	500	8560	10	1	12694120	2279	15.34	1.24	12	55.10	1170.00	14440.00	22400	20240416	-19.87	8950	20230824	100.56	22400	-19.87	20240416	11060	62.30	20240103	22400	-19.87	20240416	8950	100.56	20230824	6.60	N	004090	500	63 억		237483	N	N	0	N	00	N
142	20240603	120145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17950	4140	1	29.98	119602521960	6916955	3123.91	13890	17950	13850	17950	9670	13810	17291.42	1.87	0	130938	14203	14006	13763	13566	13323	14105	13665	63	4140	500	8560	10	1	12694120	2279	15.34	1.24	12	54.49	1170.00	14440.00	22400	20240416	-19.87	8950	20230824	100.56	22400	-19.87	20240416	11060	62.30	20240103	22400	-19.87	20240416	8950	100.56	20230824	6.60	N	004090	500	63 억		237483	N	N	0	N	00	N
143	20240603	110145	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	17950	4140	1	29.98	117974349260	6826249	3082.94	13890	17950	13850	17950	9670	13810	17282.67	1.87	0	130942	14203	14006	13763	13566	13323	14105	13665	63	4140	500	8560	10	1	12694120	2279	15.34	1.24	12	53.77	1170.00	14440.00	22400	20240416	-19.87	8950	20230824	100.56	22400	-19.87	20240416	11060	62.30	20240103	22400	-19.87	20240416	8950	100.56	20230824	6.60	N	004090	500	63 억		237483	N	N	0	N	00	N
144	20240603	100144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	14800	990	2	7.17	6951561440	478164	215.95	13890	14820	13850	17950	9670	13810	14538.67	1.87	0	134905	14203	14006	13763	13566	13323	14105	13665	63	4140	500	8560	10	1	12694120	1879	12.65	1.02	12	3.77	1170.00	14440.00	22400	20240416	-33.93	8950	20230824	65.36	22400	-33.93	20240416	11060	33.82	20240103	22400	-33.93	20240416	8950	65.36	20230824	6.60	N	004090	500	63 억		237483	N	N	0	N	00	N
145	20240603	090144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	13930	120	2	0.87	209547520	15077	6.81	13890	13960	13850	17950	9670	13810	13901.05	1.87	0	-1110	14203	14006	13763	13566	13323	14105	13665	63	4140	500	8560	10	1	12694120	1768	11.91	0.96	12	0.12	1170.00	14440.00	22400	20240416	-37.81	8950	20230824	55.64	22400	-37.81	20240416	11060	25.95	20240103	22400	-37.81	20240416	8950	55.64	20230824	6.60	N	004090	500	63 억		237483	N	N	0	N	00	N