KissMeData/001560/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	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8400	280	2	3.45	48423700	5839	75.46	8130	8400	8130	10550	5690	8120	8293.11	4.45	0	1094	8260	8190	8090	8020	7920	8225	8055	50	2430	500	5190	10	1	10000000	840	38.36	0.76	12	0.06	219.00	11111.00	11450	20230417	-26.64	7250	20220927	15.86	11450	-26.64	20230417	7800	7.69	20230626	11450	-26.64	20230417	7250	15.86	20220927	0.40	N	001560	500	50 억		444645	N	N	1	N	00	N
3	20230630	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8360	240	2	2.96	39946920	4829	62.41	8130	8380	8130	10550	5690	8120	8272.30	4.45	0	1049	8260	8190	8090	8020	7920	8225	8055	50	2430	500	5190	10	1	10000000	836	38.17	0.75	12	0.05	219.00	11111.00	11450	20230417	-26.99	7250	20220927	15.31	11450	-26.99	20230417	7800	7.18	20230626	11450	-26.99	20230417	7250	15.31	20220927	0.40	N	001560	500	50 억		444645	N	N	1	N	00	N
4	20230630	140121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8270	150	2	1.85	29072000	3523	45.53	8130	8340	8130	10550	5690	8120	8252.06	4.45	0	650	8260	8190	8090	8020	7920	8225	8055	50	2430	500	5190	10	1	10000000	827	37.76	0.74	12	0.04	219.00	11111.00	11450	20230417	-27.77	7250	20220927	14.07	11450	-27.77	20230417	7800	6.03	20230626	11450	-27.77	20230417	7250	14.07	20220927	0.40	N	001560	500	50 억		444645	N	N	1	N	00	N
5	20230630	130120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8290	170	2	2.09	21479750	2604	33.65	8130	8340	8130	10550	5690	8120	8248.75	4.45	0	232	8260	8190	8090	8020	7920	8225	8055	50	2430	500	5190	10	1	10000000	829	37.85	0.75	12	0.03	219.00	11111.00	11450	20230417	-27.60	7250	20220927	14.34	11450	-27.60	20230417	7800	6.28	20230626	11450	-27.60	20230417	7250	14.34	20220927	0.40	N	001560	500	50 억		444645	N	N	1	N	00	N
6	20230630	120120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8290	170	2	2.09	19500140	2365	30.56	8130	8340	8130	10550	5690	8120	8245.30	4.45	0	231	8260	8190	8090	8020	7920	8225	8055	50	2430	500	5190	10	1	10000000	829	37.85	0.75	12	0.02	219.00	11111.00	11450	20230417	-27.60	7250	20220927	14.34	11450	-27.60	20230417	7800	6.28	20230626	11450	-27.60	20230417	7250	14.34	20220927	0.40	N	001560	500	50 억		444645	N	N	1	N	00	N
7	20230630	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8250	130	2	1.60	15642870	1901	24.57	8130	8340	8130	10550	5690	8120	8228.76	4.45	0	404	8260	8190	8090	8020	7920	8225	8055	50	2430	500	5190	10	1	10000000	825	37.67	0.74	12	0.02	219.00	11111.00	11450	20230417	-27.95	7250	20220927	13.79	11450	-27.95	20230417	7800	5.77	20230626	11450	-27.95	20230417	7250	13.79	20220927	0.40	N	001560	500	50 억		444645	N	N	1	N	00	N
8	20230630	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8270	150	2	1.85	9752410	1189	15.37	8130	8280	8130	10550	5690	8120	8202.20	4.45	0	328	8260	8190	8090	8020	7920	8225	8055	50	2430	500	5190	10	1	10000000	827	37.76	0.74	12	0.01	219.00	11111.00	11450	20230417	-27.77	7250	20220927	14.07	11450	-27.77	20230417	7800	6.03	20230626	11450	-27.77	20230417	7250	14.07	20220927	0.40	N	001560	500	50 억		444645	N	N	1	N	00	N
9	20230630	090121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8150	30	2	0.37	390570	48	0.62	8130	8150	8130	10550	5690	8120	8136.88	4.45	0	6	8260	8190	8090	8020	7920	8225	8055	50	2430	500	5190	10	1	10000000	815	37.21	0.73	12	0.00	219.00	11111.00	11450	20230417	-28.82	7250	20220927	12.41	11450	-28.82	20230417	7800	4.49	20230626	11450	-28.82	20230417	7250	12.41	20220927	0.40	N	001560	500	50 억		444645	N	N	1	N	00	N
10	20230629	160121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8120	140	2	1.75	62400760	7710	305.95	7990	8160	7990	10370	5590	7980	8093.48	4.45	0	-668	8113	8046	7953	7886	7793	8080	7920	50	2390	500	5100	10	1	10000000	812	37.08	0.73	12	0.08	219.00	11111.00	11450	20230417	-29.08	7250	20220927	12.00	11450	-29.08	20230417	7800	4.10	20230626	11450	-29.08	20230417	7250	12.00	20220927	0.40	N	001560	500	50 억		445313	N	N	1	N	00	N
11	20230629	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8140	160	2	2.01	60890590	7524	298.57	7990	8160	7990	10370	5590	7980	8092.85	4.45	0	-669	8113	8046	7953	7886	7793	8080	7920	50	2390	500	5100	10	1	10000000	814	37.17	0.73	12	0.08	219.00	11111.00	11450	20230417	-28.91	7250	20220927	12.28	11450	-28.91	20230417	7800	4.36	20230626	11450	-28.91	20230417	7250	12.28	20220927	0.40	N	001560	500	50 억		445313	N	N	0	N	00	N
12	20230629	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8150	170	2	2.13	46960530	5807	230.44	7990	8150	7990	10370	5590	7980	8086.88	4.45	0	-694	8113	8046	7953	7886	7793	8080	7920	50	2390	500	5100	10	1	10000000	815	37.21	0.73	12	0.06	219.00	11111.00	11450	20230417	-28.82	7250	20220927	12.41	11450	-28.82	20230417	7800	4.49	20230626	11450	-28.82	20230417	7250	12.41	20220927	0.40	N	001560	500	50 억		445313	N	N	0	N	00	N
13	20230629	130120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8120	140	2	1.75	31823600	3945	156.55	7990	8140	7990	10370	5590	7980	8066.82	4.45	0	-825	8113	8046	7953	7886	7793	8080	7920	50	2390	500	5100	10	1	10000000	812	37.08	0.73	12	0.04	219.00	11111.00	11450	20230417	-29.08	7250	20220927	12.00	11450	-29.08	20230417	7800	4.10	20230626	11450	-29.08	20230417	7250	12.00	20220927	0.40	N	001560	500	50 억		445313	N	N	0	N	00	N
14	20230629	120121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8120	140	2	1.75	26775200	3321	131.79	7990	8140	7990	10370	5590	7980	8062.39	4.45	0	-782	8113	8046	7953	7886	7793	8080	7920	50	2390	500	5100	10	1	10000000	812	37.08	0.73	12	0.03	219.00	11111.00	11450	20230417	-29.08	7250	20220927	12.00	11450	-29.08	20230417	7800	4.10	20230626	11450	-29.08	20230417	7250	12.00	20220927	0.40	N	001560	500	50 억		445313	N	N	0	N	00	N
15	20230629	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8070	90	2	1.13	24253470	3009	119.40	7990	8140	7990	10370	5590	7980	8060.31	4.45	0	-781	8113	8046	7953	7886	7793	8080	7920	50	2390	500	5100	10	1	10000000	807	36.85	0.73	12	0.03	219.00	11111.00	11450	20230417	-29.52	7250	20220927	11.31	11450	-29.52	20230417	7800	3.46	20230626	11450	-29.52	20230417	7250	11.31	20220927	0.40	N	001560	500	50 억		445313	N	N	0	N	00	N
16	20230629	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8070	90	2	1.13	10402940	1283	50.91	7990	8140	7990	10370	5590	7980	8108.29	4.45	0	-772	8113	8046	7953	7886	7793	8080	7920	50	2390	500	5100	10	1	10000000	807	36.85	0.73	12	0.01	219.00	11111.00	11450	20230417	-29.52	7250	20220927	11.31	11450	-29.52	20230417	7800	3.46	20230626	11450	-29.52	20230417	7250	11.31	20220927	0.40	N	001560	500	50 억		445313	N	N	0	N	00	N
17	20230629	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7990	10	2	0.13	15980	2	0.08	7990	7990	7990	10370	5590	7980	7990.00	4.45	0	0	8113	8046	7953	7886	7793	8080	7920	50	2390	500	5100	10	1	10000000	799	36.48	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.22	7250	20220927	10.21	11450	-30.22	20230417	7800	2.44	20230626	11450	-30.22	20230417	7250	10.21	20220927	0.40	N	001560	500	50 억		445313	N	N	0	N	00	N
18	20230628	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7980	120	2	1.53	19950500	2516	11.40	7870	8020	7860	10210	5510	7860	7929.45	4.45	0	697	8186	8022	7936	7772	7686	7980	7730	50	2350	500	5030	10	1	10000000	798	36.44	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.31	7250	20220927	10.07	11450	-30.31	20230417	7800	2.31	20230626	11450	-30.31	20230417	7250	10.07	20220927	0.41	N	001560	500	50 억		444618	N	N	1	N	00	N
19	20230628	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7970	110	2	1.40	19847110	2503	11.35	7870	8020	7860	10210	5510	7860	7929.33	4.45	0	695	8186	8022	7936	7772	7686	7980	7730	50	2350	500	5030	10	1	10000000	797	36.39	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.39	7250	20220927	9.93	11450	-30.39	20230417	7800	2.18	20230626	11450	-30.39	20230417	7250	9.93	20220927	0.41	N	001560	500	50 억		444618	N	N	1	N	00	N
20	20230628	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7930	70	2	0.89	17093370	2156	9.77	7870	8020	7860	10210	5510	7860	7928.28	4.45	0	675	8186	8022	7936	7772	7686	7980	7730	50	2350	500	5030	10	1	10000000	793	36.21	0.71	12	0.02	219.00	11111.00	11450	20230417	-30.74	7250	20220927	9.38	11450	-30.74	20230417	7800	1.67	20230626	11450	-30.74	20230417	7250	9.38	20220927	0.41	N	001560	500	50 억		444618	N	N	1	N	00	N
21	20230628	130121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7950	90	2	1.15	13886030	1752	7.94	7870	8020	7860	10210	5510	7860	7925.82	4.45	0	546	8186	8022	7936	7772	7686	7980	7730	50	2350	500	5030	10	1	10000000	795	36.30	0.72	12	0.02	219.00	11111.00	11450	20230417	-30.57	7250	20220927	9.66	11450	-30.57	20230417	7800	1.92	20230626	11450	-30.57	20230417	7250	9.66	20220927	0.41	N	001560	500	50 억		444618	N	N	1	N	00	N
22	20230628	120116	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8020	160	2	2.04	13093320	1653	7.49	7870	8020	7860	10210	5510	7860	7920.94	4.45	0	545	8186	8022	7936	7772	7686	7980	7730	50	2350	500	5030	10	1	10000000	802	36.62	0.72	12	0.02	219.00	11111.00	11450	20230417	-29.96	7250	20220927	10.62	11450	-29.96	20230417	7800	2.82	20230626	11450	-29.96	20230417	7250	10.62	20220927	0.41	N	001560	500	50 억		444618	N	N	1	N	00	N
23	20230628	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7930	70	2	0.89	8315580	1053	4.77	7870	7940	7860	10210	5510	7860	7897.04	4.45	0	152	8186	8022	7936	7772	7686	7980	7730	50	2350	500	5030	10	1	10000000	793	36.21	0.71	12	0.01	219.00	11111.00	11450	20230417	-30.74	7250	20220927	9.38	11450	-30.74	20230417	7800	1.67	20230626	11450	-30.74	20230417	7250	9.38	20220927	0.41	N	001560	500	50 억		444618	N	N	1	N	00	N
24	20230628	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7930	70	2	0.89	6388590	810	3.67	7870	7940	7860	10210	5510	7860	7887.15	4.45	0	141	8186	8022	7936	7772	7686	7980	7730	50	2350	500	5030	10	1	10000000	793	36.21	0.71	12	0.01	219.00	11111.00	11450	20230417	-30.74	7250	20220927	9.38	11450	-30.74	20230417	7800	1.67	20230626	11450	-30.74	20230417	7250	9.38	20220927	0.41	N	001560	500	50 억		444618	N	N	1	N	00	N
25	20230628	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7880	20	2	0.25	897190	114	0.52	7870	7880	7870	10210	5510	7860	7870.09	4.45	0	1	8186	8022	7936	7772	7686	7980	7730	50	2350	500	5030	10	1	10000000	788	35.98	0.71	12	0.00	219.00	11111.00	11450	20230417	-31.18	7250	20220927	8.69	11450	-31.18	20230417	7800	1.03	20230626	11450	-31.18	20230417	7250	8.69	20220927	0.41	N	001560	500	50 억		444618	N	N	1	N	00	N
26	20230627	160121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7860	-120	5	-1.50	74360390	9360	184.69	7990	8100	7850	10370	5590	7980	7944.49	4.44	0	877	8166	8072	7936	7842	7706	8120	7890	50	2390	500	5100	10	1	10000000	786	35.89	0.71	12	0.09	219.00	11111.00	11450	20230417	-31.35	7250	20220927	8.41	11450	-31.35	20230417	7800	0.77	20230626	11450	-31.35	20230417	7250	8.41	20220927	0.42	N	001560	500	50 억		443744	N	N	1	N	00	N
27	20230627	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7920	-60	5	-0.75	62146720	7812	154.14	7990	8100	7850	10370	5590	7980	7955.29	4.44	0	1749	8166	8072	7936	7842	7706	8120	7890	50	2390	500	5100	10	1	10000000	792	36.16	0.71	12	0.08	219.00	11111.00	11450	20230417	-30.83	7250	20220927	9.24	11450	-30.83	20230417	7800	1.54	20230626	11450	-30.83	20230417	7250	9.24	20220927	0.42	N	001560	500	50 억		443744	N	N	3	N	00	N
28	20230627	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7970	-10	5	-0.13	33551160	4192	82.72	7990	8100	7950	10370	5590	7980	8003.62	4.44	0	1028	8166	8072	7936	7842	7706	8120	7890	50	2390	500	5100	10	1	10000000	797	36.39	0.72	12	0.04	219.00	11111.00	11450	20230417	-30.39	7250	20220927	9.93	11450	-30.39	20230417	7800	2.18	20230626	11450	-30.39	20230417	7250	9.93	20220927	0.42	N	001560	500	50 억		443744	N	N	3	N	00	N
29	20230627	130121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7970	-10	5	-0.13	26677440	3331	65.73	7990	8100	7950	10370	5590	7980	8008.84	4.44	0	1028	8166	8072	7936	7842	7706	8120	7890	50	2390	500	5100	10	1	10000000	797	36.39	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.39	7250	20220927	9.93	11450	-30.39	20230417	7800	2.18	20230626	11450	-30.39	20230417	7250	9.93	20220927	0.42	N	001560	500	50 억		443744	N	N	3	N	00	N
30	20230627	120121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8020	40	2	0.50	19660100	2451	48.36	7990	8100	7950	10370	5590	7980	8021.26	4.44	0	700	8166	8072	7936	7842	7706	8120	7890	50	2390	500	5100	10	1	10000000	802	36.62	0.72	12	0.02	219.00	11111.00	11450	20230417	-29.96	7250	20220927	10.62	11450	-29.96	20230417	7800	2.82	20230626	11450	-29.96	20230417	7250	10.62	20220927	0.42	N	001560	500	50 억		443744	N	N	3	N	00	N
31	20230627	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8010	30	2	0.38	13938510	1738	34.29	7990	8100	7950	10370	5590	7980	8019.86	4.44	0	314	8166	8072	7936	7842	7706	8120	7890	50	2390	500	5100	10	1	10000000	801	36.58	0.72	12	0.02	219.00	11111.00	11450	20230417	-30.04	7250	20220927	10.48	11450	-30.04	20230417	7800	2.69	20230626	11450	-30.04	20230417	7250	10.48	20220927	0.42	N	001560	500	50 억		443744	N	N	3	N	00	N
32	20230627	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8040	60	2	0.75	10168710	1268	25.02	7990	8100	7950	10370	5590	7980	8019.49	4.44	0	268	8166	8072	7936	7842	7706	8120	7890	50	2390	500	5100	10	1	10000000	804	36.71	0.72	12	0.01	219.00	11111.00	11450	20230417	-29.78	7250	20220927	10.90	11450	-29.78	20230417	7800	3.08	20230626	11450	-29.78	20230417	7250	10.90	20220927	0.42	N	001560	500	50 억		443744	N	N	3	N	00	N
33	20230627	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7990	10	2	0.13	55930	7	0.14	7990	7990	7990	10370	5590	7980	7990.00	4.44	0	0	8166	8072	7936	7842	7706	8120	7890	50	2390	500	5100	10	1	10000000	799	36.48	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.22	7250	20220927	10.21	11450	-30.22	20230417	7800	2.44	20230626	11450	-30.22	20230417	7250	10.21	20220927	0.42	N	001560	500	50 억		443744	N	N	3	N	00	N
34	20230626	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7980	20	2	0.25	40407910	5068	65.17	7970	8030	7800	10340	5580	7960	7973.15	4.44	0	-552	8180	8070	8010	7900	7840	8040	7870	50	2380	500	5090	10	1	10000000	798	36.44	0.72	12	0.05	219.00	11111.00	11450	20230417	-30.31	7240	20220623	10.22	11450	-30.31	20230417	7800	2.31	20230626	11450	-30.31	20230417	7250	10.07	20220927	0.42	N	001560	500	50 억		444277	N	N	3	N	00	N
35	20230626	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8010	50	2	0.63	34395290	4317	55.51	7970	8030	7800	10340	5580	7960	7967.41	4.44	0	-537	8180	8070	8010	7900	7840	8040	7870	50	2380	500	5090	10	1	10000000	801	36.58	0.72	12	0.04	219.00	11111.00	11450	20230417	-30.04	7240	20220623	10.64	11450	-30.04	20230417	7800	2.69	20230626	11450	-30.04	20230417	7250	10.48	20220927	0.42	N	001560	500	50 억		444277	N	N	14	N	00	N
36	20230626	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8010	50	2	0.63	28563030	3588	46.14	7970	8030	7800	10340	5580	7960	7960.71	4.44	0	-357	8180	8070	8010	7900	7840	8040	7870	50	2380	500	5090	10	1	10000000	801	36.58	0.72	12	0.04	219.00	11111.00	11450	20230417	-30.04	7240	20220623	10.64	11450	-30.04	20230417	7800	2.69	20230626	11450	-30.04	20230417	7250	10.48	20220927	0.42	N	001560	500	50 억		444277	N	N	14	N	00	N
37	20230626	130120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8020	60	2	0.75	24052100	3024	38.88	7970	8030	7800	10340	5580	7960	7953.74	4.44	0	-353	8180	8070	8010	7900	7840	8040	7870	50	2380	500	5090	10	1	10000000	802	36.62	0.72	12	0.03	219.00	11111.00	11450	20230417	-29.96	7240	20220623	10.77	11450	-29.96	20230417	7800	2.82	20230626	11450	-29.96	20230417	7250	10.62	20220927	0.42	N	001560	500	50 억		444277	N	N	14	N	00	N
38	20230626	120120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8010	50	2	0.63	20035370	2523	32.44	7970	8030	7800	10340	5580	7960	7941.09	4.44	0	-276	8180	8070	8010	7900	7840	8040	7870	50	2380	500	5090	10	1	10000000	801	36.58	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.04	7240	20220623	10.64	11450	-30.04	20230417	7800	2.69	20230626	11450	-30.04	20230417	7250	10.48	20220927	0.42	N	001560	500	50 억		444277	N	N	14	N	00	N
39	20230626	110119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8010	50	2	0.63	19875300	2503	32.18	7970	8030	7800	10340	5580	7960	7940.59	4.44	0	-275	8180	8070	8010	7900	7840	8040	7870	50	2380	500	5090	10	1	10000000	801	36.58	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.04	7240	20220623	10.64	11450	-30.04	20230417	7800	2.69	20230626	11450	-30.04	20230417	7250	10.48	20220927	0.42	N	001560	500	50 억		444277	N	N	14	N	00	N
40	20230626	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8020	60	2	0.75	16283730	2053	26.40	7970	8030	7800	10340	5580	7960	7931.68	4.44	0	-145	8180	8070	8010	7900	7840	8040	7870	50	2380	500	5090	10	1	10000000	802	36.62	0.72	12	0.02	219.00	11111.00	11450	20230417	-29.96	7240	20220623	10.77	11450	-29.96	20230417	7800	2.82	20230626	11450	-29.96	20230417	7250	10.62	20220927	0.42	N	001560	500	50 억		444277	N	N	14	N	00	N
41	20230626	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7970	10	2	0.13	231130	29	0.37	7970	7970	7970	10340	5580	7960	7970.00	4.44	0	-6	8180	8070	8010	7900	7840	8040	7870	50	2380	500	5090	10	1	10000000	797	36.39	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.39	7240	20220623	10.08	11450	-30.39	20230417	7950	0.25	20230619	11450	-30.39	20230417	7250	9.93	20220927	0.42	N	001560	500	50 억		444277	N	N	14	N	00	N
42	20230623	150119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7970	-70	5	-0.87	46429570	5794	155.46	8040	8120	7950	10450	5630	8040	8013.39	4.45	0	-995	8300	8170	8090	7960	7880	8130	7920	50	2410	500	5140	10	1	10000000	797	36.39	0.72	12	0.06	219.00	11111.00	11450	20230417	-30.39	7120	20220622	11.94	11450	-30.39	20230417	7950	0.25	20230623	11450	-30.39	20230417	7240	10.08	20220623	0.43	N	001560	500	50 억		445281	N	N	4	N	00	N
43	20230623	140115	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8000	-40	5	-0.50	42076770	5248	140.81	8040	8120	7950	10450	5630	8040	8017.68	4.45	0	-759	8300	8170	8090	7960	7880	8130	7920	50	2410	500	5140	10	1	10000000	800	36.53	0.72	12	0.05	219.00	11111.00	11450	20230417	-30.13	7120	20220622	12.36	11450	-30.13	20230417	7950	0.63	20230623	11450	-30.13	20230417	7240	10.50	20220623	0.43	N	001560	500	50 억		445281	N	N	4	N	00	N
44	20230622	160409	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8040	-140	5	-1.71	29981160	3710	39.89	8050	8220	8010	10630	5730	8180	8082.56	4.46	0	-981	8633	8406	8223	7996	7813	8315	7905	50	2450	500	5230	10	1	10000000	804	36.71	0.72	12	0.04	219.00	11111.00	11450	20230417	-29.78	7120	20220622	12.92	11450	-29.78	20230417	7950	1.13	20230619	11450	-29.78	20230417	7120	12.92	20220622	0.46	N	001560	500	50 억		446252	N	N	4	N	00	N
45	20230622	151016	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8120	-60	5	-0.73	21293800	2630	28.28	8050	8220	8010	10630	5730	8180	8096.50	4.46	0	-980	8633	8406	8223	7996	7813	8315	7905	50	2450	500	5230	10	1	10000000	812	37.08	0.73	12	0.03	219.00	11111.00	11450	20230417	-29.08	7120	20220622	14.04	11450	-29.08	20230417	7950	2.14	20230619	11450	-29.08	20230417	7120	14.04	20220622	0.46	N	001560	500	50 억		446252	N	N	149	N	00	N
46	20230622	140848	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8120	-60	5	-0.73	17041950	2105	22.63	8050	8220	8010	10630	5730	8180	8095.94	4.46	0	-538	8633	8406	8223	7996	7813	8315	7905	50	2450	500	5230	10	1	10000000	812	37.08	0.73	12	0.02	219.00	11111.00	11450	20230417	-29.08	7120	20220622	14.04	11450	-29.08	20230417	7950	2.14	20230619	11450	-29.08	20230417	7120	14.04	20220622	0.46	N	001560	500	50 억		446252	N	N	149	N	00	N
47	20230622	130638	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8180	0	3	0.00	13337180	1648	17.72	8050	8220	8010	10630	5730	8180	8092.95	4.46	0	-528	8633	8406	8223	7996	7813	8315	7905	50	2450	500	5230	10	1	10000000	818	37.35	0.74	12	0.02	219.00	11111.00	11450	20230417	-28.56	7120	20220622	14.89	11450	-28.56	20230417	7950	2.89	20230619	11450	-28.56	20230417	7120	14.89	20220622	0.46	N	001560	500	50 억		446252	N	N	149	N	00	N
48	20230622	120541	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8220	40	2	0.49	12499140	1545	16.61	8050	8220	8010	10630	5730	8180	8090.06	4.46	0	-524	8633	8406	8223	7996	7813	8315	7905	50	2450	500	5230	10	1	10000000	822	37.53	0.74	12	0.02	219.00	11111.00	11450	20230417	-28.21	7120	20220622	15.45	11450	-28.21	20230417	7950	3.40	20230619	11450	-28.21	20230417	7120	15.45	20220622	0.46	N	001560	500	50 억		446252	N	N	149	N	00	N
49	20230622	110543	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8220	40	2	0.49	12400610	1533	16.48	8050	8220	8010	10630	5730	8180	8089.11	4.46	0	-523	8633	8406	8223	7996	7813	8315	7905	50	2450	500	5230	10	1	10000000	822	37.53	0.74	12	0.02	219.00	11111.00	11450	20230417	-28.21	7120	20220622	15.45	11450	-28.21	20230417	7950	3.40	20230619	11450	-28.21	20230417	7120	15.45	20220622	0.46	N	001560	500	50 억		446252	N	N	149	N	00	N
50	20230622	100911	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8180	0	3	0.00	11048560	1367	14.70	8050	8180	8010	10630	5730	8180	8082.34	4.46	0	-537	8633	8406	8223	7996	7813	8315	7905	50	2450	500	5230	10	1	10000000	818	37.35	0.74	12	0.01	219.00	11111.00	11450	20230417	-28.56	7120	20220622	14.89	11450	-28.56	20230417	7950	2.89	20230619	11450	-28.56	20230417	7120	14.89	20220622	0.46	N	001560	500	50 억		446252	N	N	149	N	00	N
51	20230622	090411	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8090	-90	5	-1.10	6366350	791	8.50	8050	8090	8010	10630	5730	8180	8048.48	4.46	0	-351	8633	8406	8223	7996	7813	8315	7905	50	2450	500	5230	10	1	10000000	809	36.94	0.73	12	0.01	219.00	11111.00	11450	20230417	-29.34	7120	20220622	13.62	11450	-29.34	20230417	7950	1.76	20230619	11450	-29.34	20230417	7120	13.62	20220622	0.46	N	001560	500	50 억		446252	N	N	149	N	00	N
52	20230621	160220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8180	-100	5	-1.21	75953420	9291	81.38	8450	8450	8040	10760	5800	8280	8174.95	4.47	0	-317	8433	8356	8243	8166	8053	8395	8205	50	2480	500	5290	10	1	10000000	818	37.35	0.74	12	0.09	219.00	11111.00	11450	20230417	-28.56	7120	20220622	14.89	11450	-28.56	20230417	7950	2.89	20230619	11450	-28.56	20230417	7120	14.89	20220622	0.53	N	001560	500	50 억		446564	N	N	149	N	00	N
53	20230621	150702	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8110	-170	5	-2.05	66593830	8146	71.35	8450	8450	8040	10760	5800	8280	8175.03	4.47	0	-116	8433	8356	8243	8166	8053	8395	8205	50	2480	500	5290	10	1	10000000	811	37.03	0.73	12	0.08	219.00	11111.00	11450	20230417	-29.17	7120	20220622	13.90	11450	-29.17	20230417	7950	2.01	20230619	11450	-29.17	20230417	7120	13.90	20220622	0.53	N	001560	500	50 억		446564	N	N	5	N	00	N
54	20230621	140806	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8110	-170	5	-2.05	57175210	6979	61.13	8450	8450	8040	10760	5800	8280	8192.46	4.47	0	-553	8433	8356	8243	8166	8053	8395	8205	50	2480	500	5290	10	1	10000000	811	37.03	0.73	12	0.07	219.00	11111.00	11450	20230417	-29.17	7120	20220622	13.90	11450	-29.17	20230417	7950	2.01	20230619	11450	-29.17	20230417	7120	13.90	20220622	0.53	N	001560	500	50 억		446564	N	N	5	N	00	N
55	20230621	130445	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8180	-100	5	-1.21	29077130	3516	30.80	8450	8450	8180	10760	5800	8280	8269.95	4.47	0	-349	8433	8356	8243	8166	8053	8395	8205	50	2480	500	5290	10	1	10000000	818	37.35	0.74	12	0.04	219.00	11111.00	11450	20230417	-28.56	7120	20220622	14.89	11450	-28.56	20230417	7950	2.89	20230619	11450	-28.56	20230417	7120	14.89	20220622	0.53	N	001560	500	50 억		446564	N	N	5	N	00	N
56	20230621	120231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8250	-30	5	-0.36	18578430	2236	19.58	8450	8450	8250	10760	5800	8280	8308.78	4.47	0	-85	8433	8356	8243	8166	8053	8395	8205	50	2480	500	5290	10	1	10000000	825	37.67	0.74	12	0.02	219.00	11111.00	11450	20230417	-27.95	7120	20220622	15.87	11450	-27.95	20230417	7950	3.77	20230619	11450	-27.95	20230417	7120	15.87	20220622	0.53	N	001560	500	50 억		446564	N	N	5	N	00	N
57	20230621	110710	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8320	40	2	0.48	11855410	1422	12.46	8450	8450	8250	10760	5800	8280	8337.14	4.47	0	-88	8433	8356	8243	8166	8053	8395	8205	50	2480	500	5290	10	1	10000000	832	37.99	0.75	12	0.01	219.00	11111.00	11450	20230417	-27.34	7120	20220622	16.85	11450	-27.34	20230417	7950	4.65	20230619	11450	-27.34	20230417	7120	16.85	20220622	0.53	N	001560	500	50 억		446564	N	N	5	N	00	N
58	20230621	100110	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8300	20	2	0.24	6692010	802	7.02	8450	8450	8290	10760	5800	8280	8344.15	4.47	0	43	8433	8356	8243	8166	8053	8395	8205	50	2480	500	5290	10	1	10000000	830	37.90	0.75	12	0.01	219.00	11111.00	11450	20230417	-27.51	7120	20220622	16.57	11450	-27.51	20230417	7950	4.40	20230619	11450	-27.51	20230417	7120	16.57	20220622	0.53	N	001560	500	50 억		446564	N	N	5	N	00	N
59	20230621	090234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8320	40	2	0.48	2017120	239	2.09	8450	8450	8320	10760	5800	8280	8439.83	4.47	0	16	8433	8356	8243	8166	8053	8395	8205	50	2480	500	5290	10	1	10000000	832	37.99	0.75	12	0.00	219.00	11111.00	11450	20230417	-27.34	7120	20220622	16.85	11450	-27.34	20230417	7950	4.65	20230619	11450	-27.34	20230417	7120	16.85	20220622	0.53	N	001560	500	50 억		446564	N	N	5	N	00	N
60	20230620	160344	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8280	100	2	1.22	93650470	11393	80.22	8180	8320	8130	10630	5730	8180	8219.99	4.44	0	3060	8373	8276	8113	8016	7853	8325	8065	50	2450	500	5230	10	1	10000000	828	37.81	0.75	12	0.11	219.00	11111.00	11450	20230417	-27.69	7120	20220622	16.29	11450	-27.69	20230417	7950	4.15	20230619	11450	-27.69	20230417	7120	16.29	20220622	0.58	N	001560	500	50 억		443504	N	N	5	N	00	N
61	20230620	150117	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8250	70	2	0.86	79855270	9726	68.48	8180	8320	8130	10630	5730	8180	8210.49	4.44	0	3043	8373	8276	8113	8016	7853	8325	8065	50	2450	500	5230	10	1	10000000	825	37.67	0.74	12	0.10	219.00	11111.00	11450	20230417	-27.95	7120	20220622	15.87	11450	-27.95	20230417	7950	3.77	20230619	11450	-27.95	20230417	7120	15.87	20220622	0.58	N	001560	500	50 억		443504	N	N	6	N	00	N
62	20230620	140105	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8210	30	2	0.37	76040740	9264	65.23	8180	8320	8130	10630	5730	8180	8208.20	4.44	0	2930	8373	8276	8113	8016	7853	8325	8065	50	2450	500	5230	10	1	10000000	821	37.49	0.74	12	0.09	219.00	11111.00	11450	20230417	-28.30	7120	20220622	15.31	11450	-28.30	20230417	7950	3.27	20230619	11450	-28.30	20230417	7120	15.31	20220622	0.58	N	001560	500	50 억		443504	N	N	6	N	00	N
63	20230620	130814	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8190	10	2	0.12	71814410	8751	61.62	8180	8320	8130	10630	5730	8180	8206.42	4.44	0	2920	8373	8276	8113	8016	7853	8325	8065	50	2450	500	5230	10	1	10000000	819	37.40	0.74	12	0.09	219.00	11111.00	11450	20230417	-28.47	7120	20220622	15.03	11450	-28.47	20230417	7950	3.02	20230619	11450	-28.47	20230417	7120	15.03	20220622	0.58	N	001560	500	50 억		443504	N	N	6	N	00	N
64	20230620	120626	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8190	10	2	0.12	46840310	5691	40.07	8180	8320	8130	10630	5730	8180	8230.59	4.44	0	187	8373	8276	8113	8016	7853	8325	8065	50	2450	500	5230	10	1	10000000	819	37.40	0.74	12	0.06	219.00	11111.00	11450	20230417	-28.47	7120	20220622	15.03	11450	-28.47	20230417	7950	3.02	20230619	11450	-28.47	20230417	7120	15.03	20220622	0.58	N	001560	500	50 억		443504	N	N	6	N	00	N
65	20230620	110429	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8190	10	2	0.12	30898760	3743	26.36	8180	8320	8150	10630	5730	8180	8255.08	4.44	0	177	8373	8276	8113	8016	7853	8325	8065	50	2450	500	5230	10	1	10000000	819	37.40	0.74	12	0.04	219.00	11111.00	11450	20230417	-28.47	7120	20220622	15.03	11450	-28.47	20230417	7950	3.02	20230619	11450	-28.47	20230417	7120	15.03	20220622	0.58	N	001560	500	50 억		443504	N	N	6	N	00	N
66	20230620	100344	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8260	80	2	0.98	24961230	3021	21.27	8180	8320	8150	10630	5730	8180	8262.57	4.44	0	186	8373	8276	8113	8016	7853	8325	8065	50	2450	500	5230	10	1	10000000	826	37.72	0.74	12	0.03	219.00	11111.00	11450	20230417	-27.86	7120	20220622	16.01	11450	-27.86	20230417	7950	3.90	20230619	11450	-27.86	20230417	7120	16.01	20220622	0.58	N	001560	500	50 억		443504	N	N	6	N	00	N
67	20230620	090817	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8290	110	2	1.34	1486150	181	1.27	8180	8300	8180	10630	5730	8180	8210.77	4.44	0	-11	8373	8276	8113	8016	7853	8325	8065	50	2450	500	5230	10	1	10000000	829	37.85	0.75	12	0.00	219.00	11111.00	11450	20230417	-27.60	7120	20220622	16.43	11450	-27.60	20230417	7950	4.28	20230619	11450	-27.60	20230417	7120	16.43	20220622	0.58	N	001560	500	50 억		443504	N	N	6	N	00	N
68	20230619	160828	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8180	160	2	2.00	108454350	13485	34.38	8020	8210	7950	10420	5620	8020	8042.59	4.43	0	16	8886	8452	8236	7802	7586	8345	7695	50	2400	500	5130	10	1	10000000	818	37.35	0.74	12	0.13	219.00	11111.00	11450	20230417	-28.56	7120	20220622	14.89	11450	-28.56	20230417	7950	2.89	20230619	11450	-28.56	20230417	7120	14.89	20220622	0.62	N	001560	500	50 억		443488	N	N	6	N	01	N
69	20230619	150650	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8140	120	2	1.50	99418610	12373	31.55	8020	8210	7950	10420	5620	8020	8035.13	4.43	0	-364	8886	8452	8236	7802	7586	8345	7695	50	2400	500	5130	10	1	10000000	814	37.17	0.73	12	0.12	219.00	11111.00	11450	20230417	-28.91	7120	20220622	14.33	11450	-28.91	20230417	7950	2.39	20230619	11450	-28.91	20230417	7120	14.33	20220622	0.62	N	001560	500	50 억		443488	N	N	6	N	01	N
70	20230619	140847	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8040	20	2	0.25	96622450	12027	30.67	8020	8210	7950	10420	5620	8020	8033.79	4.43	0	-368	8886	8452	8236	7802	7586	8345	7695	50	2400	500	5130	10	1	10000000	804	36.71	0.72	12	0.12	219.00	11111.00	11450	20230417	-29.78	7120	20220622	12.92	11450	-29.78	20230417	7950	1.13	20230619	11450	-29.78	20230417	7120	12.92	20220622	0.62	N	001560	500	50 억		443488	N	N	6	N	01	N
71	20230619	130630	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8050	30	2	0.37	92814270	11554	29.46	8020	8210	7950	10420	5620	8020	8033.09	4.43	0	-640	8886	8452	8236	7802	7586	8345	7695	50	2400	500	5130	10	1	10000000	805	36.76	0.72	12	0.12	219.00	11111.00	11450	20230417	-29.69	7120	20220622	13.06	11450	-29.69	20230417	7950	1.26	20230619	11450	-29.69	20230417	7120	13.06	20220622	0.62	N	001560	500	50 억		443488	N	N	6	N	01	N
72	20230619	120705	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8080	60	2	0.75	88267480	10990	28.02	8020	8210	7950	10420	5620	8020	8031.62	4.43	0	-867	8886	8452	8236	7802	7586	8345	7695	50	2400	500	5130	10	1	10000000	808	36.89	0.73	12	0.11	219.00	11111.00	11450	20230417	-29.43	7120	20220622	13.48	11450	-29.43	20230417	7950	1.64	20230619	11450	-29.43	20230417	7120	13.48	20220622	0.62	N	001560	500	50 억		443488	N	N	6	N	01	N
73	20230619	110504	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8010	-10	5	-0.12	79253280	9867	25.16	8020	8210	7950	10420	5620	8020	8032.16	4.43	0	-913	8886	8452	8236	7802	7586	8345	7695	50	2400	500	5130	10	1	10000000	801	36.58	0.72	12	0.10	219.00	11111.00	11450	20230417	-30.04	7120	20220622	12.50	11450	-30.04	20230417	7950	0.75	20230619	11450	-30.04	20230417	7120	12.50	20220622	0.62	N	001560	500	50 억		443488	N	N	6	N	01	N
74	20230619	100713	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8100	80	2	1.00	57514630	7161	18.26	8020	8210	7950	10420	5620	8020	8031.65	4.43	0	-978	8886	8452	8236	7802	7586	8345	7695	50	2400	500	5130	10	1	10000000	810	36.99	0.73	12	0.07	219.00	11111.00	11450	20230417	-29.26	7120	20220622	13.76	11450	-29.26	20230417	7950	1.89	20230619	11450	-29.26	20230417	7120	13.76	20220622	0.62	N	001560	500	50 억		443488	N	N	6	N	01	N
75	20230619	090217	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8000	-20	5	-0.25	6607270	824	2.10	8020	8020	8000	10420	5620	8020	8018.53	4.43	0	-50	8886	8452	8236	7802	7586	8345	7695	50	2400	500	5130	10	1	10000000	800	36.53	0.72	12	0.01	219.00	11111.00	11450	20230417	-30.13	7120	20220622	12.36	11450	-30.13	20230417	8000	0.00	20230619	11450	-30.13	20230417	7120	12.36	20220622	0.62	N	001560	500	50 억		443488	N	N	6	N	01	N
76	20230616	160809	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8020	-330	5	-3.95	318156530	38832	93.69	8200	8670	8020	10850	5850	8350	8193.18	4.46	0	-3131	9190	8770	8560	8140	7930	8665	8035	50	2500	500	5340	10	1	10000000	802	36.62	0.72	12	0.39	219.00	11111.00	11450	20230417	-29.96	7120	20220622	12.64	11450	-29.96	20230417	8020	0.00	20230616	11450	-29.96	20230417	7120	12.64	20220622	0.70	N	001560	500	50 억		446416	N	N	6	N	01	N
77	20230616	150147	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8140	-210	5	-2.51	253977460	30873	74.48	8200	8670	8080	10850	5850	8350	8226.52	4.46	0	-3152	9190	8770	8560	8140	7930	8665	8035	50	2500	500	5340	10	1	10000000	814	37.17	0.73	12	0.31	219.00	11111.00	11450	20230417	-28.91	7120	20220622	14.33	11450	-28.91	20230417	8040	1.24	20230104	11450	-28.91	20230417	7120	14.33	20220622	0.70	N	001560	500	50 억		446416	N	N	6	N	01	N
78	20230616	140541	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8140	-210	5	-2.51	226518350	27492	66.33	8200	8670	8140	10850	5850	8350	8239.43	4.46	0	-2651	9190	8770	8560	8140	7930	8665	8035	50	2500	500	5340	10	1	10000000	814	37.17	0.73	12	0.27	219.00	11111.00	11450	20230417	-28.91	7120	20220622	14.33	11450	-28.91	20230417	8040	1.24	20230104	11450	-28.91	20230417	7120	14.33	20220622	0.70	N	001560	500	50 억		446416	N	N	6	N	01	N
79	20230616	130519	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8160	-190	5	-2.28	159191970	19294	46.55	8200	8670	8140	10850	5850	8350	8250.85	4.46	0	-1715	9190	8770	8560	8140	7930	8665	8035	50	2500	500	5340	10	1	10000000	816	37.26	0.73	12	0.19	219.00	11111.00	11450	20230417	-28.73	7120	20220622	14.61	11450	-28.73	20230417	8040	1.49	20230104	11450	-28.73	20230417	7120	14.61	20220622	0.70	N	001560	500	50 억		446416	N	N	6	N	01	N
80	20230616	120555	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8170	-180	5	-2.16	145370860	17604	42.47	8200	8670	8140	10850	5850	8350	8257.83	4.46	0	-1066	9190	8770	8560	8140	7930	8665	8035	50	2500	500	5340	10	1	10000000	817	37.31	0.74	12	0.18	219.00	11111.00	11450	20230417	-28.65	7120	20220622	14.75	11450	-28.65	20230417	8040	1.62	20230104	11450	-28.65	20230417	7120	14.75	20220622	0.70	N	001560	500	50 억		446416	N	N	6	N	01	N
81	20230616	110411	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8210	-140	5	-1.68	119696600	14465	34.90	8200	8670	8180	10850	5850	8350	8274.91	4.46	0	-490	9190	8770	8560	8140	7930	8665	8035	50	2500	500	5340	10	1	10000000	821	37.49	0.74	12	0.14	219.00	11111.00	11450	20230417	-28.30	7120	20220622	15.31	11450	-28.30	20230417	8040	2.11	20230104	11450	-28.30	20230417	7120	15.31	20220622	0.70	N	001560	500	50 억		446416	N	N	6	N	01	N
82	20230616	100907	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8240	-110	5	-1.32	91299130	11005	26.55	8200	8670	8180	10850	5850	8350	8296.15	4.46	0	246	9190	8770	8560	8140	7930	8665	8035	50	2500	500	5340	10	1	10000000	824	37.63	0.74	12	0.11	219.00	11111.00	11450	20230417	-28.03	7120	20220622	15.73	11450	-28.03	20230417	8040	2.49	20230104	11450	-28.03	20230417	7120	15.73	20220622	0.70	N	001560	500	50 억		446416	N	N	6	N	01	N
83	20230616	090626	54	100.00	KOSPI		비금속광물	N	N	N	N		N	8370	20	2	0.24	27214310	3300	7.96	8200	8370	8200	10850	5850	8350	8246.76	4.46	0	534	9190	8770	8560	8140	7930	8665	8035	50	2500	500	5340	10	1	10000000	837	38.22	0.75	12	0.03	219.00	11111.00	11450	20230417	-26.90	7120	20220622	17.56	11450	-26.90	20230417	8040	4.10	20230104	11450	-26.90	20230417	7120	17.56	20220622	0.70	N	001560	500	50 억		446416	N	N	6	N	01	N
84	20230615	150524	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8430	-580	5	-6.44	323525120	37642	52.71	8880	8980	8360	11710	6310	9010	8587.48	4.49	0	-2108	11243	10126	9473	8356	7703	9800	8030	50	2700	500	5760	10	1	10000000	843	38.49	0.76	12	0.38	219.00	11111.00	11450	20230417	-26.38	7120	20220622	18.40	11450	-26.38	20230417	8040	4.85	20230104	11450	-26.38	20230417	7120	18.40	20220622	0.70	N	001560	500	50 억		449287	N	N	9	N	00	N
85	20230615	140544	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8500	-510	5	-5.66	283642900	32900	46.07	8880	8980	8390	11710	6310	9010	8613.52	4.49	0	-1161	11243	10126	9473	8356	7703	9800	8030	50	2700	500	5760	10	1	10000000	850	38.81	0.77	12	0.33	219.00	11111.00	11450	20230417	-25.76	7120	20220622	19.38	11450	-25.76	20230417	8040	5.72	20230104	11450	-25.76	20230417	7120	19.38	20220622	0.70	N	001560	500	50 억		449287	N	N	9	N	00	N
86	20230615	130416	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8620	-390	5	-4.33	226584560	26161	36.63	8880	8980	8480	11710	6310	9010	8652.26	4.49	0	-677	11243	10126	9473	8356	7703	9800	8030	50	2700	500	5760	10	1	10000000	862	39.36	0.78	12	0.26	219.00	11111.00	11450	20230417	-24.72	7120	20220622	21.07	11450	-24.72	20230417	8040	7.21	20230104	11450	-24.72	20230417	7120	21.07	20220622	0.70	N	001560	500	50 억		449287	N	N	9	N	00	N
87	20230615	120641	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8520	-490	5	-5.44	217732620	25131	35.19	8880	8980	8480	11710	6310	9010	8654.70	4.49	0	-276	11243	10126	9473	8356	7703	9800	8030	50	2700	500	5760	10	1	10000000	852	38.90	0.77	12	0.25	219.00	11111.00	11450	20230417	-25.59	7120	20220622	19.66	11450	-25.59	20230417	8040	5.97	20230104	11450	-25.59	20230417	7120	19.66	20220622	0.70	N	001560	500	50 억		449287	N	N	9	N	00	N
88	20230615	110618	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8530	-480	5	-5.33	189025160	21760	30.47	8880	8980	8530	11710	6310	9010	8676.85	4.49	0	810	11243	10126	9473	8356	7703	9800	8030	50	2700	500	5760	10	1	10000000	853	38.95	0.77	12	0.22	219.00	11111.00	11450	20230417	-25.50	7120	20220622	19.80	11450	-25.50	20230417	8040	6.09	20230104	11450	-25.50	20230417	7120	19.80	20220622	0.70	N	001560	500	50 억		449287	N	N	9	N	00	N
89	20230611	184538	57	100.00	KOSPI		비금속광물	N	N	N	N		N	10000	-170	5	-1.67	24047050	2398	141.56	10020	10140	10000	13220	7120	10170	10027.98	4.47	-413	-413	10576	10372	10146	9942	9716	10260	9830	50	3050	500	6500	10	1	10000000	1000	45.66	0.90	12	0.02	219.00	11111.00	11450	20230417	-12.66	7120	20220622	40.45	11450	-12.66	20230417	8040	24.38	20230104	11450	-12.66	20230417	7120	40.45	20220622	0.70	N	001560	500	50 억		446815	N	N	5	N	00	N
90	20230611	181739	57	100.00	KOSPI		비금속광물	N	N	N	N		N	10000	-170	5	-1.67	24047050	2398	141.56	10020	10140	10000	13220	7120	10170	10027.98	4.47	-413	-413	10576	10372	10146	9942	9716	10260	9830	50	3050	500	6500	10	1	10000000	1000	45.66	0.90	12	0.02	219.00	11111.00	11450	20230417	-12.66	7120	20220622	40.45	11450	-12.66	20230417	8040	24.38	20230104	11450	-12.66	20230417	7120	40.45	20220622	0.70	N	001560	500	50 억		446815	N	N	5	N	00	N