KissMeData/000480/price/prices-20230601.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	20230630	160107	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	21200	21200	21200	21200	21200	21200	21200	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.22	N	000480	500	200 억		709303	N	N	0	N	00	N
3	20230630	150106	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	21200	21200	21200	21200	21200	21200	21200	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.22	N	000480	500	200 억		709303	N	N	0	N	00	N
4	20230630	140106	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	21200	21200	21200	21200	21200	21200	21200	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.22	N	000480	500	200 억		709303	N	N	0	N	00	N
5	20230630	130107	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	21200	21200	21200	21200	21200	21200	21200	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.22	N	000480	500	200 억		709303	N	N	0	N	00	N
6	20230630	120107	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	21200	21200	21200	21200	21200	21200	21200	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.22	N	000480	500	200 억		709303	N	N	0	N	00	N
7	20230630	110107	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	21200	21200	21200	21200	21200	21200	21200	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.22	N	000480	500	200 억		709303	N	N	0	N	00	N
8	20230630	100106	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	21200	21200	21200	21200	21200	21200	21200	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.22	N	000480	500	200 억		709303	N	N	0	N	00	N
9	20230630	090107	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	21200	21200	21200	21200	21200	21200	21200	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.22	N	000480	500	200 억		709303	N	N	0	N	00	N
10	20230629	160107	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	23660	22430	20070	18840	16480	23045	19455	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.06	N	000480	500	200 억		709303	N	N	0	N	01	N
11	20230629	150106	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	23660	22430	20070	18840	16480	23045	19455	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.06	N	000480	500	200 억		709303	N	N	0	N	01	N
12	20230629	140107	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	23660	22430	20070	18840	16480	23045	19455	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.06	N	000480	500	200 억		709303	N	N	0	N	01	N
13	20230629	130106	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	23660	22430	20070	18840	16480	23045	19455	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.06	N	000480	500	200 억		709303	N	N	0	N	01	N
14	20230629	120107	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	23660	22430	20070	18840	16480	23045	19455	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.06	N	000480	500	200 억		709303	N	N	0	N	01	N
15	20230629	110106	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	23660	22430	20070	18840	16480	23045	19455	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.06	N	000480	500	200 억		709303	N	N	0	N	01	N
16	20230629	100106	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	23660	22430	20070	18840	16480	23045	19455	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.06	N	000480	500	200 억		709303	N	N	0	N	01	N
17	20230629	090106	58	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.77	0	0	23660	22430	20070	18840	16480	23045	19455	200	6350	500	0	50	1	40000000	8480	20.72	1.21	12	0.00	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.06	N	000480	500	200 억		709303	N	N	0	N	01	N
18	20230628	160106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	21200	3390	2	19.03	156099370740	7928727	58.69	17950	21300	17710	23150	12470	17810	19679.39	1.62	0	67398	20336	19072	17336	16072	14336	19705	16705	200	5340	500	13170	50	1	40000000	8480	20.72	1.21	12	19.82	1023.00	17564.00	21300	20230628	-0.47	7350	20220928	188.44	21300	-0.47	20230628	7480	183.42	20230106	102100	-79.24	20230405	8320	154.81	20230418	1.00	N	000480	500	200 억		646331	N	N	0	N	00	N
19	20230628	150106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19910	2100	2	11.79	132074541470	6772526	50.13	17950	20700	17710	23150	12470	17810	19501.76	1.62	0	50180	20336	19072	17336	16072	14336	19705	16705	200	5340	500	13170	10	1	40000000	7964	19.46	1.13	12	16.93	1023.00	17564.00	20700	20230628	-3.82	7350	20220928	170.88	20700	-3.82	20230628	7480	166.18	20230106	102100	-80.50	20230405	8320	139.30	20230418	1.00	N	000480	500	200 억		646331	N	N	0	N	00	N
20	20230628	140106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19700	1890	2	10.61	124026221980	6367749	47.13	17950	20700	17710	23150	12470	17810	19477.50	1.62	0	47018	20336	19072	17336	16072	14336	19705	16705	200	5340	500	13170	10	1	40000000	7880	19.26	1.12	12	15.92	1023.00	17564.00	20700	20230628	-4.83	7350	20220928	168.03	20700	-4.83	20230628	7480	163.37	20230106	102100	-80.71	20230405	8320	136.78	20230418	1.00	N	000480	500	200 억		646331	N	N	0	N	00	N
21	20230628	130107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	20050	2240	2	12.58	115898182860	5958353	44.10	17950	20700	17710	23150	12470	17810	19451.65	1.62	0	53662	20336	19072	17336	16072	14336	19705	16705	200	5340	500	13170	50	1	40000000	8020	19.60	1.14	12	14.90	1023.00	17564.00	20700	20230628	-3.14	7350	20220928	172.79	20700	-3.14	20230628	7480	168.05	20230106	102100	-80.36	20230405	8320	140.99	20230418	1.00	N	000480	500	200 억		646331	N	N	0	N	00	N
22	20230628	120105	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19830	2020	2	11.34	87226389980	4534456	33.56	17950	20350	17710	23150	12470	17810	19236.66	1.62	0	20595	20336	19072	17336	16072	14336	19705	16705	200	5340	500	13170	10	1	40000000	7932	19.38	1.13	12	11.34	1023.00	17564.00	20350	20230628	-2.56	7350	20220928	169.80	20350	-2.56	20230628	7480	165.11	20230106	102100	-80.58	20230405	8320	138.34	20230418	1.00	N	000480	500	200 억		646331	N	N	0	N	00	N
23	20230628	110106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19380	1570	2	8.82	75313509840	3928063	29.07	17950	20350	17710	23150	12470	17810	19173.53	1.62	0	17878	20336	19072	17336	16072	14336	19705	16705	200	5340	500	13170	10	1	40000000	7752	18.94	1.10	12	9.82	1023.00	17564.00	20350	20230628	-4.77	7350	20220928	163.67	20350	-4.77	20230628	7480	159.09	20230106	102100	-81.02	20230405	8320	132.93	20230418	1.00	N	000480	500	200 억		646331	N	N	0	N	00	N
24	20230628	100106	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19070	1260	2	7.07	68304096630	3565037	26.39	17950	20350	17710	23150	12470	17810	19159.80	1.62	0	-4177	20336	19072	17336	16072	14336	19705	16705	200	5340	500	13170	10	1	40000000	7628	18.64	1.09	12	8.91	1023.00	17564.00	20350	20230628	-6.29	7350	20220928	159.46	20350	-6.29	20230628	7480	154.95	20230106	102100	-81.32	20230405	8320	129.21	20230418	1.00	N	000480	500	200 억		646331	N	N	0	N	00	N
25	20230628	090107	57	100.00	KOSPI		비금속광물	N	N	N	N		N	17820	10	2	0.06	2086628810	116334	0.86	17950	18100	17760	23150	12470	17810	17937.60	1.62	0	36	20336	19072	17336	16072	14336	19705	16705	200	5340	500	13170	10	1	40000000	7128	17.42	1.01	12	0.29	1023.00	17564.00	18600	20230627	-4.19	7350	20220928	142.45	18600	-4.19	20230627	7480	138.24	20230106	102100	-82.55	20230405	8320	114.18	20230418	1.00	N	000480	500	200 억		646331	N	N	0	N	00	N
26	20230627	160107	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	17810	2940	2	19.77	230040977280	13366065	438.49	16000	18600	15600	19330	10410	14870	17210.25	1.94	0	-119661	16050	15460	14380	13790	12710	15755	14085	200	4460	500	11000	10	1	40000000	7124	17.41	1.01	12	33.42	1023.00	17564.00	18600	20230627	-4.25	7350	20220928	142.31	18600	-4.25	20230627	7480	138.10	20230106	102100	-82.56	20230405	8320	114.06	20230418	0.99	N	000480	500	200 억		775179	N	N	37	N	00	N
27	20230627	150106	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	17390	2520	2	16.95	222966544830	12959515	425.15	16000	18600	15600	19330	10410	14870	17204.85	1.94	0	-132801	16050	15460	14380	13790	12710	15755	14085	200	4460	500	11000	10	1	40000000	6956	17.00	0.99	12	32.40	1023.00	17564.00	18600	20230627	-6.51	7350	20220928	136.60	18600	-6.51	20230627	7480	132.49	20230106	102100	-82.97	20230405	8320	109.01	20230418	0.99	N	000480	500	200 억		775179	N	N	37	N	00	N
28	20230627	140106	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	18120	3250	2	21.86	197949572470	11568040	379.50	16000	18600	15600	19330	10410	14870	17111.76	1.94	0	-137958	16050	15460	14380	13790	12710	15755	14085	200	4460	500	11000	10	1	40000000	7248	17.71	1.03	12	28.92	1023.00	17564.00	18600	20230627	-2.58	7350	20220928	146.53	18600	-2.58	20230627	7480	142.25	20230106	102100	-82.25	20230405	8320	117.79	20230418	0.99	N	000480	500	200 억		775179	N	N	37	N	00	N
29	20230627	130106	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	16890	2020	2	13.58	133587657790	7973173	261.57	16000	17900	15600	19330	10410	14870	16754.64	1.94	0	-141169	16050	15460	14380	13790	12710	15755	14085	200	4460	500	11000	10	1	40000000	6756	16.51	0.96	12	19.93	1023.00	17564.00	17900	20230627	-5.64	7350	20220928	129.80	17900	-5.64	20230627	7480	125.80	20230106	102100	-83.46	20230405	8320	103.00	20230418	0.99	N	000480	500	200 억		775179	N	N	37	N	00	N
30	20230627	120107	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	16730	1860	2	12.51	126306148230	7543457	247.47	16000	17900	15600	19330	10410	14870	16743.80	1.94	0	-145627	16050	15460	14380	13790	12710	15755	14085	200	4460	500	11000	10	1	40000000	6692	16.35	0.95	12	18.86	1023.00	17564.00	17900	20230627	-6.54	7350	20220928	127.62	17900	-6.54	20230627	7480	123.66	20230106	102100	-83.61	20230405	8320	101.08	20230418	0.99	N	000480	500	200 억		775179	N	N	37	N	00	N
31	20230627	110106	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	17520	2650	2	17.82	107361004340	6435937	211.14	16000	17900	15600	19330	10410	14870	16681.49	1.94	0	-138981	16050	15460	14380	13790	12710	15755	14085	200	4460	500	11000	10	1	40000000	7008	17.13	1.00	12	16.09	1023.00	17564.00	17900	20230627	-2.12	7350	20220928	138.37	17900	-2.12	20230627	7480	134.22	20230106	102100	-82.84	20230405	8320	110.58	20230418	0.99	N	000480	500	200 억		775179	N	N	37	N	00	N
32	20230627	100106	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	16060	1190	2	8.00	46508878220	2867339	94.07	16000	16950	15600	19330	10410	14870	16220.22	1.94	0	-102171	16050	15460	14380	13790	12710	15755	14085	200	4460	500	11000	10	1	40000000	6424	15.70	0.91	12	7.17	1023.00	17564.00	16950	20230627	-5.25	7350	20220928	118.50	16950	-5.25	20230627	7480	114.71	20230106	102100	-84.27	20230405	8320	93.03	20230418	0.99	N	000480	500	200 억		775179	N	N	37	N	00	N
33	20230627	090107	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	16080	1210	2	8.14	6007836980	374372	12.28	16000	16280	15950	19330	10410	14870	16047.77	1.94	0	-30954	16050	15460	14380	13790	12710	15755	14085	200	4460	500	11000	10	1	40000000	6432	15.72	0.92	12	0.94	1023.00	17564.00	16280	20230627	-1.23	7350	20220928	118.78	16280	-1.23	20230627	7480	114.97	20230106	102100	-84.25	20230405	8320	93.27	20230418	0.99	N	000480	500	200 억		775179	N	N	37	N	00	N
34	20230626	160106	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14870	1110	2	8.07	38043576340	2644922	95.67	13660	14970	13300	17880	9640	13760	14382.20	2.19	0	-96117	15186	14472	13506	12792	11826	14830	13150	200	4120	500	10180	10	1	40000000	5948	14.54	0.85	12	6.61	1023.00	17564.00	15500	20230421	-4.06	7350	20220928	102.31	15500	-4.06	20230421	7480	98.80	20230106	102100	-85.44	20230405	8320	78.73	20230418	0.82	N	000480	500	200 억		877684	N	N	37	N	00	N
35	20230626	150107	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14640	880	2	6.40	33619979750	2344998	84.82	13660	14970	13300	17880	9640	13760	14337.39	2.19	0	-80759	15186	14472	13506	12792	11826	14830	13150	200	4120	500	10180	10	1	40000000	5856	14.31	0.83	12	5.86	1023.00	17564.00	15500	20230421	-5.55	7350	20220928	99.18	15500	-5.55	20230421	7480	95.72	20230106	102100	-85.66	20230405	8320	75.96	20230418	0.82	N	000480	500	200 억		877684	N	N	59	N	00	N
36	20230626	140107	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14300	540	2	3.92	24083378150	1692732	61.23	13660	14970	13300	17880	9640	13760	14228.08	2.19	0	-61394	15186	14472	13506	12792	11826	14830	13150	200	4120	500	10180	10	1	40000000	5720	13.98	0.81	12	4.23	1023.00	17564.00	15500	20230421	-7.74	7350	20220928	94.56	15500	-7.74	20230421	7480	91.18	20230106	102100	-85.99	20230405	8320	71.88	20230418	0.82	N	000480	500	200 억		877684	N	N	59	N	00	N
37	20230626	130107	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14250	490	2	3.56	22329698350	1570193	56.79	13660	14970	13300	17880	9640	13760	14221.59	2.19	0	-82916	15186	14472	13506	12792	11826	14830	13150	200	4120	500	10180	10	1	40000000	5700	13.93	0.81	12	3.93	1023.00	17564.00	15500	20230421	-8.06	7350	20220928	93.88	15500	-8.06	20230421	7480	90.51	20230106	102100	-86.04	20230405	8320	71.27	20230418	0.82	N	000480	500	200 억		877684	N	N	59	N	00	N
38	20230626	120107	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14150	390	2	2.83	20488810270	1441083	52.12	13660	14970	13300	17880	9640	13760	14218.29	2.19	0	-91557	15186	14472	13506	12792	11826	14830	13150	200	4120	500	10180	10	1	40000000	5660	13.83	0.81	12	3.60	1023.00	17564.00	15500	20230421	-8.71	7350	20220928	92.52	15500	-8.71	20230421	7480	89.17	20230106	102100	-86.14	20230405	8320	70.07	20230418	0.82	N	000480	500	200 억		877684	N	N	59	N	00	N
39	20230626	110106	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13920	160	2	1.16	8324031280	602184	21.78	13660	14240	13300	17880	9640	13760	13823.28	2.19	0	-72362	15186	14472	13506	12792	11826	14830	13150	200	4120	500	10180	10	1	40000000	5568	13.61	0.79	12	1.51	1023.00	17564.00	15500	20230421	-10.19	7350	20220928	89.39	15500	-10.19	20230421	7480	86.10	20230106	102100	-86.37	20230405	8320	67.31	20230418	0.82	N	000480	500	200 억		877684	N	N	59	N	00	N
40	20230626	100107	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14020	260	2	1.89	4257825370	310753	11.24	13660	14160	13300	17880	9640	13760	13701.26	2.19	0	-48521	15186	14472	13506	12792	11826	14830	13150	200	4120	500	10180	10	1	40000000	5608	13.70	0.80	12	0.78	1023.00	17564.00	15500	20230421	-9.55	7350	20220928	90.75	15500	-9.55	20230421	7480	87.43	20230106	102100	-86.27	20230405	8320	68.51	20230418	0.82	N	000480	500	200 억		877684	N	N	59	N	00	N
41	20230626	090106	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13580	-180	5	-1.31	273786480	20060	0.73	13660	13690	13560	17880	9640	13760	13635.83	2.19	0	-2946	15186	14472	13506	12792	11826	14830	13150	200	4120	500	10180	10	1	40000000	5432	13.27	0.77	12	0.05	1023.00	17564.00	15500	20230421	-12.39	7350	20220928	84.76	15500	-12.39	20230421	7480	81.55	20230106	102100	-86.70	20230405	8320	63.22	20230418	0.82	N	000480	500	200 억		877684	N	N	59	N	00	N
42	20230623	150106	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13160	-200	5	-1.50	32527619140	2432973	82.24	13260	14220	12540	17360	9360	13360	13369.50	1.93	0	75959	15706	14532	13906	12732	12106	14220	12420	200	4000	500	9880	10	1	40000000	5264	12.86	0.75	12	6.08	1023.00	17564.00	15500	20230421	-15.10	7350	20220928	79.05	15500	-15.10	20230421	7480	75.94	20230106	102100	-87.11	20230405	8320	58.17	20230418	0.69	N	000480	500	200 억		773094	N	N	18	N	00	N
43	20230623	140105	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13020	-340	5	-2.54	31346244060	2342926	79.20	13260	14220	12540	17360	9360	13360	13379.10	1.93	0	61576	15706	14532	13906	12732	12106	14220	12420	200	4000	500	9880	10	1	40000000	5208	12.73	0.74	12	5.86	1023.00	17564.00	15500	20230421	-16.00	7350	20220928	77.14	15500	-16.00	20230421	7480	74.06	20230106	102100	-87.25	20230405	8320	56.49	20230418	0.69	N	000480	500	200 억		773094	N	N	18	N	00	N
44	20230622	160645	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13360	-260	5	-1.91	41563792740	2937776	35.13	13950	15080	13280	17700	9540	13620	14149.08	1.95	0	-8378	16280	14950	13240	11910	10200	15615	12575	200	4080	500	10070	10	1	40000000	5344	13.06	0.76	12	7.34	1023.00	17564.00	15500	20230421	-13.81	7350	20220928	81.77	15500	-13.81	20230421	7480	78.61	20230106	102100	-86.91	20230405	8320	60.58	20230418	0.66	N	000480	500	200 억		778470	N	N	18	N	00	N
45	20230622	150520	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13410	-210	5	-1.54	40082577690	2826983	33.81	13950	15080	13370	17700	9540	13620	14178.84	1.95	0	-4550	16280	14950	13240	11910	10200	15615	12575	200	4080	500	10070	10	1	40000000	5364	13.11	0.76	12	7.07	1023.00	17564.00	15500	20230421	-13.48	7350	20220928	82.45	15500	-13.48	20230421	7480	79.28	20230106	102100	-86.87	20230405	8320	61.18	20230418	0.66	N	000480	500	200 억		778470	N	N	1127	N	00	N
46	20230622	140839	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13440	-180	5	-1.32	38896224820	2738959	32.75	13950	15080	13370	17700	9540	13620	14201.39	1.95	0	-4131	16280	14950	13240	11910	10200	15615	12575	200	4080	500	10070	10	1	40000000	5376	13.14	0.77	12	6.85	1023.00	17564.00	15500	20230421	-13.29	7350	20220928	82.86	15500	-13.29	20230421	7480	79.68	20230106	102100	-86.84	20230405	8320	61.54	20230418	0.66	N	000480	500	200 억		778470	N	N	1127	N	00	N
47	20230622	130742	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13780	160	2	1.17	37492466590	2635357	31.52	13950	15080	13370	17700	9540	13620	14227.03	1.95	0	-10991	16280	14950	13240	11910	10200	15615	12575	200	4080	500	10070	10	1	40000000	5512	13.47	0.78	12	6.59	1023.00	17564.00	15500	20230421	-11.10	7350	20220928	87.48	15500	-11.10	20230421	7480	84.22	20230106	102100	-86.50	20230405	8320	65.62	20230418	0.66	N	000480	500	200 억		778470	N	N	1127	N	00	N
48	20230622	120601	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13700	80	2	0.59	36601057790	2570277	30.74	13950	15080	13370	17700	9540	13620	14240.45	1.95	0	-8037	16280	14950	13240	11910	10200	15615	12575	200	4080	500	10070	10	1	40000000	5480	13.39	0.78	12	6.43	1023.00	17564.00	15500	20230421	-11.61	7350	20220928	86.39	15500	-11.61	20230421	7480	83.16	20230106	102100	-86.58	20230405	8320	64.66	20230418	0.66	N	000480	500	200 억		778470	N	N	1127	N	00	N
49	20230622	110927	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13790	170	2	1.25	34207088820	2393961	28.63	13950	15080	13620	17700	9540	13620	14289.29	1.95	0	-23781	16280	14950	13240	11910	10200	15615	12575	200	4080	500	10070	10	1	40000000	5516	13.48	0.79	12	5.98	1023.00	17564.00	15500	20230421	-11.03	7350	20220928	87.62	15500	-11.03	20230421	7480	84.36	20230106	102100	-86.49	20230405	8320	65.75	20230418	0.66	N	000480	500	200 억		778470	N	N	1127	N	00	N
50	20230622	100356	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13880	260	2	1.91	31119925880	2169980	25.95	13950	15080	13690	17700	9540	13620	14341.56	1.95	0	-36736	16280	14950	13240	11910	10200	15615	12575	200	4080	500	10070	10	1	40000000	5552	13.57	0.79	12	5.42	1023.00	17564.00	15500	20230421	-10.45	7350	20220928	88.84	15500	-10.45	20230421	7480	85.56	20230106	102100	-86.41	20230405	8320	66.83	20230418	0.66	N	000480	500	200 억		778470	N	N	1127	N	00	N
51	20230622	090243	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13980	360	2	2.64	3432857420	247204	2.96	13950	13980	13690	17700	9540	13620	13888.22	1.95	0	-5632	16280	14950	13240	11910	10200	15615	12575	200	4080	500	10070	10	1	40000000	5592	13.67	0.80	12	0.62	1023.00	17564.00	15500	20230421	-9.81	7350	20220928	90.20	15500	-9.81	20230421	7480	86.90	20230106	102100	-86.31	20230405	8320	68.03	20230418	0.66	N	000480	500	200 억		778470	N	N	1127	N	00	N
52	20230621	160939	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13620	2410	2	21.50	114481770790	8272228	732.18	11800	14570	11530	14570	7850	11210	13839.66	2.56	0	-219212	11836	11522	11186	10872	10536	11680	11030	200	3360	500	8290	10	1	40000000	5448	13.31	0.78	12	20.68	1023.00	17564.00	15500	20230421	-12.13	7350	20220928	85.31	15500	-12.13	20230421	7480	82.09	20230106	102100	-86.66	20230405	8320	63.70	20230418	0.53	N	000480	500	200 억		1024544	N	N	1127	N	00	N
53	20230621	150419	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13570	2360	2	21.05	110401605940	7970221	705.45	11800	14570	11530	14570	7850	11210	13851.76	2.56	0	-216035	11836	11522	11186	10872	10536	11680	11030	200	3360	500	8290	10	1	40000000	5428	13.26	0.77	12	19.93	1023.00	17564.00	15500	20230421	-12.45	7350	20220928	84.63	15500	-12.45	20230421	7480	81.42	20230106	102100	-86.71	20230405	8320	63.10	20230418	0.53	N	000480	500	200 억		1024544	N	N	40	N	00	N
54	20230621	140804	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	13740	2530	2	22.57	94377843730	6784688	600.52	11800	14570	11530	14570	7850	11210	13910.42	2.56	0	-221356	11836	11522	11186	10872	10536	11680	11030	200	3360	500	8290	10	1	40000000	5496	13.43	0.78	12	16.96	1023.00	17564.00	15500	20230421	-11.35	7350	20220928	86.94	15500	-11.35	20230421	7480	83.69	20230106	102100	-86.54	20230405	8320	65.14	20230418	0.53	N	000480	500	200 억		1024544	N	N	40	N	00	N
55	20230621	130806	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14330	3120	2	27.83	78820814590	5697328	504.27	11800	14570	11530	14570	7850	11210	13834.70	2.56	0	-221281	11836	11522	11186	10872	10536	11680	11030	200	3360	500	8290	10	1	40000000	5732	14.01	0.82	12	14.24	1023.00	17564.00	15500	20230421	-7.55	7350	20220928	94.97	15500	-7.55	20230421	7480	91.58	20230106	102100	-85.96	20230405	8320	72.24	20230418	0.53	N	000480	500	200 억		1024544	N	N	40	N	00	N
56	20230621	120604	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14250	3040	2	27.12	71240732560	5163893	457.06	11800	14570	11530	14570	7850	11210	13795.94	2.56	0	-206122	11836	11522	11186	10872	10536	11680	11030	200	3360	500	8290	10	1	40000000	5700	13.93	0.81	12	12.91	1023.00	17564.00	15500	20230421	-8.06	7350	20220928	93.88	15500	-8.06	20230421	7480	90.51	20230106	102100	-86.04	20230405	8320	71.27	20230418	0.53	N	000480	500	200 억		1024544	N	N	40	N	00	N
57	20230621	110439	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14570	3360	1	29.97	58007220450	4241938	375.46	11800	14570	11530	14570	7850	11210	13674.70	2.56	0	-231131	11836	11522	11186	10872	10536	11680	11030	200	3360	500	8290	10	1	40000000	5828	14.24	0.83	12	10.60	1023.00	17564.00	15500	20230421	-6.00	7350	20220928	98.23	15500	-6.00	20230421	7480	94.79	20230106	102100	-85.73	20230405	8320	75.12	20230418	0.53	N	000480	500	200 억		1024544	N	N	40	N	00	N
58	20230621	100133	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	14570	3360	1	29.97	49432615180	3653427	323.37	11800	14570	11530	14570	7850	11210	13530.48	2.56	0	-156131	11836	11522	11186	10872	10536	11680	11030	200	3360	500	8290	10	1	40000000	5828	14.24	0.83	12	9.13	1023.00	17564.00	15500	20230421	-6.00	7350	20220928	98.23	15500	-6.00	20230421	7480	94.79	20230106	102100	-85.73	20230405	8320	75.12	20230418	0.53	N	000480	500	200 억		1024544	N	N	40	N	00	N
59	20230621	090156	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11780	570	2	5.08	2118681950	178651	15.81	11800	12100	11720	14570	7850	11210	11859.33	2.56	0	-28408	11836	11522	11186	10872	10536	11680	11030	200	3360	500	8290	10	1	40000000	4712	11.52	0.67	12	0.45	1023.00	17564.00	15500	20230421	-24.00	7350	20220928	60.27	15500	-24.00	20230421	7480	57.49	20230106	102100	-88.46	20230405	8320	41.59	20230418	0.53	N	000480	500	200 억		1024544	N	N	40	N	00	N
60	20230620	161000	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11210	580	2	5.46	12522635710	1119992	179.34	10860	11500	10850	13810	7450	10630	11180.96	2.76	0	-78627	11396	11012	10756	10372	10116	10885	10245	200	3180	500	7860	10	1	40000000	4484	10.96	0.64	12	2.80	1023.00	17564.00	15500	20230421	-27.68	7350	20220928	52.52	15500	-27.68	20230421	7480	49.87	20230106	102100	-89.02	20230405	8320	34.74	20230418	0.38	N	000480	500	200 억		1104425	N	N	40	N	00	N
61	20230620	150611	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11200	570	2	5.36	12175444250	1088961	174.37	10860	11500	10850	13810	7450	10630	11180.79	2.76	0	-80412	11396	11012	10756	10372	10116	10885	10245	200	3180	500	7860	10	1	40000000	4480	10.95	0.64	12	2.72	1023.00	17564.00	15500	20230421	-27.74	7350	20220928	52.38	15500	-27.74	20230421	7480	49.73	20230106	102100	-89.03	20230405	8320	34.62	20230418	0.38	N	000480	500	200 억		1104425	N	N	14	N	00	N
62	20230620	140730	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11190	560	2	5.27	11587771470	1036574	165.99	10860	11500	10850	13810	7450	10630	11178.91	2.76	0	-85881	11396	11012	10756	10372	10116	10885	10245	200	3180	500	7860	10	1	40000000	4476	10.94	0.64	12	2.59	1023.00	17564.00	15500	20230421	-27.81	7350	20220928	52.24	15500	-27.81	20230421	7480	49.60	20230106	102100	-89.04	20230405	8320	34.50	20230418	0.38	N	000480	500	200 억		1104425	N	N	14	N	00	N
63	20230620	130353	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11150	520	2	4.89	10382894020	928919	148.75	10860	11500	10850	13810	7450	10630	11177.39	2.76	0	-74793	11396	11012	10756	10372	10116	10885	10245	200	3180	500	7860	10	1	40000000	4460	10.90	0.63	12	2.32	1023.00	17564.00	15500	20230421	-28.06	7350	20220928	51.70	15500	-28.06	20230421	7480	49.06	20230106	102100	-89.08	20230405	8320	34.01	20230418	0.38	N	000480	500	200 억		1104425	N	N	14	N	00	N
64	20230620	120312	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11090	460	2	4.33	9931809610	888380	142.26	10860	11500	10850	13810	7450	10630	11179.69	2.76	0	-72394	11396	11012	10756	10372	10116	10885	10245	200	3180	500	7860	10	1	40000000	4436	10.84	0.63	12	2.22	1023.00	17564.00	15500	20230421	-28.45	7350	20220928	50.88	15500	-28.45	20230421	7480	48.26	20230106	102100	-89.14	20230405	8320	33.29	20230418	0.38	N	000480	500	200 억		1104425	N	N	14	N	00	N
65	20230620	110411	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11130	500	2	4.70	9472496220	847101	135.65	10860	11500	10850	13810	7450	10630	11182.25	2.76	0	-75314	11396	11012	10756	10372	10116	10885	10245	200	3180	500	7860	10	1	40000000	4452	10.88	0.63	12	2.12	1023.00	17564.00	15500	20230421	-28.19	7350	20220928	51.43	15500	-28.19	20230421	7480	48.80	20230106	102100	-89.10	20230405	8320	33.77	20230418	0.38	N	000480	500	200 억		1104425	N	N	14	N	00	N
66	20230620	100208	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11020	390	2	3.67	8658575680	774125	123.96	10860	11500	10850	13810	7450	10630	11184.98	2.76	0	-81040	11396	11012	10756	10372	10116	10885	10245	200	3180	500	7860	10	1	40000000	4408	10.77	0.63	12	1.94	1023.00	17564.00	15500	20230421	-28.90	7350	20220928	49.93	15500	-28.90	20230421	7480	47.33	20230106	102100	-89.21	20230405	8320	32.45	20230418	0.38	N	000480	500	200 억		1104425	N	N	14	N	00	N
67	20230620	090202	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11060	430	2	4.05	1467749710	133240	21.34	10860	11100	10850	13810	7450	10630	11015.84	2.76	0	-16353	11396	11012	10756	10372	10116	10885	10245	200	3180	500	7860	10	1	40000000	4424	10.81	0.63	12	0.33	1023.00	17564.00	15500	20230421	-28.65	7350	20220928	50.48	15500	-28.65	20230421	7480	47.86	20230106	102100	-89.17	20230405	8320	32.93	20230418	0.38	N	000480	500	200 억		1104425	N	N	14	N	00	N
68	20230619	160147	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10630	-400	5	-3.63	6681914940	620364	18.33	11100	11140	10500	14330	7730	11030	10770.58	2.66	0	39828	13143	12086	10693	9636	8243	12615	10165	200	3300	500	8160	10	1	40000000	4252	10.39	0.61	12	1.55	1023.00	17564.00	15500	20230421	-31.42	7350	20220928	44.63	15500	-31.42	20230421	7480	42.11	20230106	102100	-89.59	20230405	8320	27.76	20230418	0.41	N	000480	500	200 억		1062019	N	N	14	N	00	N
69	20230619	150504	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10580	-450	5	-4.08	6351169580	589167	17.41	11100	11140	10500	14330	7730	11030	10778.92	2.66	0	42808	13143	12086	10693	9636	8243	12615	10165	200	3300	500	8160	10	1	40000000	4232	10.34	0.60	12	1.47	1023.00	17564.00	15500	20230421	-31.74	7350	20220928	43.95	15500	-31.74	20230421	7480	41.44	20230106	102100	-89.64	20230405	8320	27.16	20230418	0.41	N	000480	500	200 억		1062019	N	N	1363	N	00	N
70	20230619	140941	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10520	-510	5	-4.62	6101990490	565659	16.71	11100	11140	10500	14330	7730	11030	10786.40	2.66	0	52675	13143	12086	10693	9636	8243	12615	10165	200	3300	500	8160	10	1	40000000	4208	10.28	0.60	12	1.41	1023.00	17564.00	15500	20230421	-32.13	7350	20220928	43.13	15500	-32.13	20230421	7480	40.64	20230106	102100	-89.70	20230405	8320	26.44	20230418	0.41	N	000480	500	200 억		1062019	N	N	1363	N	00	N
71	20230619	130931	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10560	-470	5	-4.26	5722047090	529571	15.65	11100	11140	10550	14330	7730	11030	10804.07	2.66	0	55035	13143	12086	10693	9636	8243	12615	10165	200	3300	500	8160	10	1	40000000	4224	10.32	0.60	12	1.32	1023.00	17564.00	15500	20230421	-31.87	7350	20220928	43.67	15500	-31.87	20230421	7480	41.18	20230106	102100	-89.66	20230405	8320	26.92	20230418	0.41	N	000480	500	200 억		1062019	N	N	1363	N	00	N
72	20230619	120505	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10620	-410	5	-3.72	5377185020	496982	14.68	11100	11140	10550	14330	7730	11030	10818.69	2.66	0	57633	13143	12086	10693	9636	8243	12615	10165	200	3300	500	8160	10	1	40000000	4248	10.38	0.60	12	1.24	1023.00	17564.00	15500	20230421	-31.48	7350	20220928	44.49	15500	-31.48	20230421	7480	41.98	20230106	102100	-89.60	20230405	8320	27.64	20230418	0.41	N	000480	500	200 억		1062019	N	N	1363	N	00	N
73	20230619	110439	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10680	-350	5	-3.17	4553882340	419507	12.39	11100	11140	10670	14330	7730	11030	10854.34	2.66	0	51976	13143	12086	10693	9636	8243	12615	10165	200	3300	500	8160	10	1	40000000	4272	10.44	0.61	12	1.05	1023.00	17564.00	15500	20230421	-31.10	7350	20220928	45.31	15500	-31.10	20230421	7480	42.78	20230106	102100	-89.54	20230405	8320	28.37	20230418	0.41	N	000480	500	200 억		1062019	N	N	1363	N	00	N
74	20230619	100720	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10800	-230	5	-2.09	3561321080	327207	9.67	11100	11140	10670	14330	7730	11030	10882.95	2.66	0	30517	13143	12086	10693	9636	8243	12615	10165	200	3300	500	8160	10	1	40000000	4320	10.56	0.61	12	0.82	1023.00	17564.00	15500	20230421	-30.32	7350	20220928	46.94	15500	-30.32	20230421	7480	44.39	20230106	102100	-89.42	20230405	8320	29.81	20230418	0.41	N	000480	500	200 억		1062019	N	N	1363	N	00	N
75	20230619	090252	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10960	-70	5	-0.63	1035881960	94230	2.78	11100	11140	10750	14330	7730	11030	10992.19	2.66	0	-1645	13143	12086	10693	9636	8243	12615	10165	200	3300	500	8160	10	1	40000000	4384	10.71	0.62	12	0.24	1023.00	17564.00	15500	20230421	-29.29	7350	20220928	49.12	15500	-29.29	20230421	7480	46.52	20230106	102100	-89.27	20230405	8320	31.73	20230418	0.41	N	000480	500	200 억		1062019	N	N	1363	N	00	N
76	20230616	160750	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11030	1700	2	18.22	36351715080	3357944	3707.94	9300	11750	9300	12120	6540	9330	10825.29	2.76	0	-40493	9736	9532	9366	9162	8996	9635	9265	200	2790	500	6900	10	1	40000000	4412	10.78	0.63	12	8.39	1023.00	17564.00	15500	20230421	-28.84	7350	20220928	50.07	15500	-28.84	20230421	7480	47.46	20230106	102100	-89.20	20230405	8320	32.57	20230418	0.40	N	000480	500	200 억		1102081	N	N	1363	N	00	N
77	20230616	151000	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10920	1590	2	17.04	35189972740	3252035	3590.99	9300	11750	9300	12120	6540	9330	10820.91	2.76	0	-31347	9736	9532	9366	9162	8996	9635	9265	200	2790	500	6900	10	1	40000000	4368	10.67	0.62	12	8.13	1023.00	17564.00	15500	20230421	-29.55	7350	20220928	48.57	15500	-29.55	20230421	7480	45.99	20230106	102100	-89.30	20230405	8320	31.25	20230418	0.40	N	000480	500	200 억		1102081	N	N	173	N	00	N
78	20230616	140844	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10810	1480	2	15.86	32878058860	3038286	3354.96	9300	11750	9300	12120	6540	9330	10821.25	2.76	0	-42552	9736	9532	9366	9162	8996	9635	9265	200	2790	500	6900	10	1	40000000	4324	10.57	0.62	12	7.60	1023.00	17564.00	15500	20230421	-30.26	7350	20220928	47.07	15500	-30.26	20230421	7480	44.52	20230106	102100	-89.41	20230405	8320	29.93	20230418	0.40	N	000480	500	200 억		1102081	N	N	173	N	00	N
79	20230616	130233	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10930	1600	2	17.15	30964107740	2861361	3159.60	9300	11750	9300	12120	6540	9330	10821.46	2.76	0	-44276	9736	9532	9366	9162	8996	9635	9265	200	2790	500	6900	10	1	40000000	4372	10.68	0.62	12	7.15	1023.00	17564.00	15500	20230421	-29.48	7350	20220928	48.71	15500	-29.48	20230421	7480	46.12	20230106	102100	-89.29	20230405	8320	31.37	20230418	0.40	N	000480	500	200 억		1102081	N	N	173	N	00	N
80	20230616	120214	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	11010	1680	2	18.01	25741821110	2380187	2628.27	9300	11750	9300	12120	6540	9330	10815.04	2.76	0	-45743	9736	9532	9366	9162	8996	9635	9265	200	2790	500	6900	10	1	40000000	4404	10.76	0.63	12	5.95	1023.00	17564.00	15500	20230421	-28.97	7350	20220928	49.80	15500	-28.97	20230421	7480	47.19	20230106	102100	-89.22	20230405	8320	32.33	20230418	0.40	N	000480	500	200 억		1102081	N	N	173	N	00	N
81	20230616	110207	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10160	830	2	8.90	6386058910	629015	694.58	9300	10500	9300	12120	6540	9330	10152.47	2.76	0	-3597	9736	9532	9366	9162	8996	9635	9265	200	2790	500	6900	10	1	40000000	4064	9.93	0.58	12	1.57	1023.00	17564.00	15500	20230421	-34.45	7350	20220928	38.23	15500	-34.45	20230421	7480	35.83	20230106	102100	-90.05	20230405	8320	22.12	20230418	0.40	N	000480	500	200 억		1102081	N	N	173	N	00	N
82	20230616	100857	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9410	80	2	0.86	122960570	13146	14.52	9300	9440	9300	12120	6540	9330	9353.46	2.76	0	-2080	9736	9532	9366	9162	8996	9635	9265	200	2790	500	6900	10	1	40000000	3764	9.20	0.54	12	0.03	1023.00	17564.00	15500	20230421	-39.29	7350	20220928	28.03	15500	-39.29	20230421	7480	25.80	20230106	102100	-90.78	20230405	8320	13.10	20230418	0.40	N	000480	500	200 억		1102081	N	N	173	N	00	N
83	20230616	090434	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9350	20	2	0.21	9437200	1012	1.12	9300	9350	9300	12120	6540	9330	9325.30	2.76	0	-357	9736	9532	9366	9162	8996	9635	9265	200	2790	500	6900	10	1	40000000	3740	9.14	0.53	12	0.00	1023.00	17564.00	15500	20230421	-39.68	7350	20220928	27.21	15500	-39.68	20230421	7480	25.00	20230106	102100	-90.84	20230405	8320	12.38	20230418	0.40	N	000480	500	200 억		1102081	N	N	173	N	00	N
84	20230615	150309	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9320	30	2	0.32	824625460	88189	83.54	9240	9570	9200	12070	6510	9290	9350.66	2.75	0	522	9963	9626	9413	9076	8863	9520	8970	200	2780	500	6870	10	1	40000000	3728	9.11	0.53	12	0.22	1023.00	17564.00	15500	20230421	-39.87	7350	20220928	26.80	15500	-39.87	20230421	7480	24.60	20230106	102100	-90.87	20230405	8320	12.02	20230418	0.43	N	000480	500	200 억		1101295	N	N	184	N	00	N
85	20230615	141128	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9280	-10	5	-0.11	742395540	79350	75.17	9240	9570	9200	12070	6510	9290	9355.96	2.75	0	-40	9963	9626	9413	9076	8863	9520	8970	200	2780	500	6870	10	1	40000000	3712	9.07	0.53	12	0.20	1023.00	17564.00	15500	20230421	-40.13	7350	20220928	26.26	15500	-40.13	20230421	7480	24.06	20230106	102100	-90.91	20230405	8320	11.54	20230418	0.43	N	000480	500	200 억		1101295	N	N	184	N	00	N
86	20230615	131002	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9300	10	2	0.11	645164720	68873	65.24	9240	9570	9200	12070	6510	9290	9367.45	2.75	0	4122	9963	9626	9413	9076	8863	9520	8970	200	2780	500	6870	10	1	40000000	3720	9.09	0.53	12	0.17	1023.00	17564.00	15500	20230421	-40.00	7350	20220928	26.53	15500	-40.00	20230421	7480	24.33	20230106	102100	-90.89	20230405	8320	11.78	20230418	0.43	N	000480	500	200 억		1101295	N	N	184	N	00	N
87	20230615	120920	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9380	90	2	0.97	632057120	67465	63.91	9240	9570	9200	12070	6510	9290	9368.67	2.75	0	4132	9963	9626	9413	9076	8863	9520	8970	200	2780	500	6870	10	1	40000000	3752	9.17	0.53	12	0.17	1023.00	17564.00	15500	20230421	-39.48	7350	20220928	27.62	15500	-39.48	20230421	7480	25.40	20230106	102100	-90.81	20230405	8320	12.74	20230418	0.43	N	000480	500	200 억		1101295	N	N	184	N	00	N
88	20230615	110704	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9300	10	2	0.11	489539000	52121	49.37	9240	9570	9200	12070	6510	9290	9392.36	2.75	0	4472	9963	9626	9413	9076	8863	9520	8970	200	2780	500	6870	10	1	40000000	3720	9.09	0.53	12	0.13	1023.00	17564.00	15500	20230421	-40.00	7350	20220928	26.53	15500	-40.00	20230421	7480	24.33	20230106	102100	-90.89	20230405	8320	11.78	20230418	0.43	N	000480	500	200 억		1101295	N	N	184	N	00	N
89	20230611	184506	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	9010	-140	5	-1.53	499852850	55345	97.02	9150	9220	8980	11890	6410	9150	9031.72	2.77	4472	4292	9496	9322	9166	8992	8836	9245	8915	200	2740	500	6770	10	1	40000000	3604	8.81	0.51	12	0.14	1023.00	17564.00	15500	20230421	-41.87	7350	20220928	22.59	15500	-41.87	20230421	7480	20.45	20230106	102100	-91.18	20230405	8320	8.29	20230418	0.41	N	000480	500	200 억		1109482	N	N	1	N	00	N