KissMeData/004870/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	160207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	459	3	2	0.66	9092063	19884	21.62	456	460	455	592	320	456	457.25	0.71	0	-1412	464	459	456	451	448	458	450	558	136	500	310	1	1	111611693	512	11.20	0.31	12	0.02	41.00	1493.00	650	20230622	-29.38	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	639	-28.17	20230629	425	8.00	20231024	0.00	N	004870	500	558 억		788299	N	N	5	N	00	N
3	20240628	150206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	459	3	2	0.66	7137346	15621	16.99	456	460	455	592	320	456	456.91	0.71	0	-1824	464	459	456	451	448	458	450	558	136	500	310	1	1	111611693	512	11.20	0.31	12	0.01	41.00	1493.00	650	20230622	-29.38	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	639	-28.17	20230629	425	8.00	20231024	0.00	N	004870	500	558 억		788299	N	N	11	N	00	N
4	20240628	140205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	459	3	2	0.66	6771233	14823	16.12	456	460	455	592	320	456	456.81	0.71	0	-1824	464	459	456	451	448	458	450	558	136	500	310	1	1	111611693	512	11.20	0.31	12	0.01	41.00	1493.00	650	20230622	-29.38	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	639	-28.17	20230629	425	8.00	20231024	0.00	N	004870	500	558 억		788299	N	N	11	N	00	N
5	20240628	130206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	458	2	2	0.44	6677607	14619	15.90	456	460	455	592	320	456	456.78	0.71	0	-1824	464	459	456	451	448	458	450	558	136	500	310	1	1	111611693	511	11.17	0.31	12	0.01	41.00	1493.00	650	20230622	-29.54	425	20231024	7.76	551	-16.88	20240109	425	7.76	20240419	639	-28.33	20230629	425	7.76	20231024	0.00	N	004870	500	558 억		788299	N	N	11	N	00	N
6	20240628	120205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	459	3	2	0.66	6237004	13657	14.85	456	460	455	592	320	456	456.69	0.71	0	-1824	464	459	456	451	448	458	450	558	136	500	310	1	1	111611693	512	11.20	0.31	12	0.01	41.00	1493.00	650	20230622	-29.38	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	639	-28.17	20230629	425	8.00	20231024	0.00	N	004870	500	558 억		788299	N	N	11	N	00	N
7	20240628	110204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	457	1	2	0.22	5741492	12573	13.67	456	460	455	592	320	456	456.65	0.71	0	-1824	464	459	456	451	448	458	450	558	136	500	310	1	1	111611693	510	11.15	0.31	12	0.01	41.00	1493.00	650	20230622	-29.69	425	20231024	7.53	551	-17.06	20240109	425	7.53	20240419	639	-28.48	20230629	425	7.53	20231024	0.00	N	004870	500	558 억		788299	N	N	11	N	00	N
8	20240628	100203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	459	3	2	0.66	3368488	7373	8.02	456	460	455	592	320	456	456.87	0.71	0	-1824	464	459	456	451	448	458	450	558	136	500	310	1	1	111611693	512	11.20	0.31	12	0.01	41.00	1493.00	650	20230622	-29.38	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	639	-28.17	20230629	425	8.00	20231024	0.00	N	004870	500	558 억		788299	N	N	11	N	00	N
9	20240628	090202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	456	0	3	0.00	45144	99	0.11	456	456	456	592	320	456	456.00	0.71	0	0	464	459	456	451	448	458	450	558	136	500	310	1	1	111611693	509	11.12	0.31	12	0.00	41.00	1493.00	650	20230622	-29.85	425	20231024	7.29	551	-17.24	20240109	425	7.29	20240419	639	-28.64	20230629	425	7.29	20231024	0.00	N	004870	500	558 억		788299	N	N	11	N	00	N
10	20240627	160202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	456	-1	5	-0.22	41952677	91956	319.69	460	461	453	594	320	457	456.23	0.71	0	-7419	467	461	459	453	451	461	453	558	137	500	310	1	1	111611693	509	11.12	0.31	12	0.08	41.00	1493.00	653	20230621	-30.17	425	20231024	7.29	551	-17.24	20240109	425	7.29	20240419	642	-28.97	20230627	425	7.29	20231024	0.00	N	004870	500	558 억		795718	N	N	11	N	00	N
11	20240627	150204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	455	-2	5	-0.44	40883710	89610	311.54	460	461	453	594	320	457	456.24	0.71	0	-6485	467	461	459	453	451	461	453	558	137	500	310	1	1	111611693	508	11.10	0.30	12	0.08	41.00	1493.00	653	20230621	-30.32	425	20231024	7.06	551	-17.42	20240109	425	7.06	20240419	642	-29.13	20230627	425	7.06	20231024	0.00	N	004870	500	558 억		795718	N	N	16	N	00	N
12	20240627	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	457	0	3	0.00	20774553	45389	157.80	460	461	455	594	320	457	457.70	0.71	0	-5936	467	461	459	453	451	461	453	558	137	500	310	1	1	111611693	510	11.15	0.31	12	0.04	41.00	1493.00	653	20230621	-30.02	425	20231024	7.53	551	-17.06	20240109	425	7.53	20240419	642	-28.82	20230627	425	7.53	20231024	0.00	N	004870	500	558 억		795718	N	N	16	N	00	N
13	20240627	130203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	459	2	2	0.44	20193082	44114	153.37	460	461	455	594	320	457	457.75	0.71	0	-5895	467	461	459	453	451	461	453	558	137	500	310	1	1	111611693	512	11.20	0.31	12	0.04	41.00	1493.00	653	20230621	-29.71	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	642	-28.50	20230627	425	8.00	20231024	0.00	N	004870	500	558 억		795718	N	N	16	N	00	N
14	20240627	120203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	457	0	3	0.00	11109167	24217	84.19	460	461	457	594	320	457	458.73	0.71	0	-6578	467	461	459	453	451	461	453	558	137	500	310	1	1	111611693	510	11.15	0.31	12	0.02	41.00	1493.00	653	20230621	-30.02	425	20231024	7.53	551	-17.06	20240109	425	7.53	20240419	642	-28.82	20230627	425	7.53	20231024	0.00	N	004870	500	558 억		795718	N	N	16	N	00	N
15	20240627	110204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	458	1	2	0.22	10436453	22747	79.08	460	461	457	594	320	457	458.81	0.71	0	-6558	467	461	459	453	451	461	453	558	137	500	310	1	1	111611693	511	11.17	0.31	12	0.02	41.00	1493.00	653	20230621	-29.86	425	20231024	7.76	551	-16.88	20240109	425	7.76	20240419	642	-28.66	20230627	425	7.76	20231024	0.00	N	004870	500	558 억		795718	N	N	16	N	00	N
16	20240627	100203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	459	2	2	0.44	3844429	8390	29.17	460	460	457	594	320	457	458.22	0.71	0	-2694	467	461	459	453	451	461	453	558	137	500	310	1	1	111611693	512	11.20	0.31	12	0.01	41.00	1493.00	653	20230621	-29.71	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	642	-28.50	20230627	425	8.00	20231024	0.00	N	004870	500	558 억		795718	N	N	16	N	00	N
17	20240627	090203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	458	1	2	0.22	1143447	2486	8.64	460	460	458	594	320	457	459.95	0.71	0	-2195	467	461	459	453	451	461	453	558	137	500	310	1	1	111611693	511	11.17	0.31	12	0.00	41.00	1493.00	653	20230621	-29.86	425	20231024	7.76	551	-16.88	20240109	425	7.76	20240419	642	-28.66	20230627	425	7.76	20231024	0.00	N	004870	500	558 억		795718	N	N	16	N	00	N
18	20240626	160203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	457	-5	5	-1.08	13198142	28754	74.24	459	465	457	600	324	462	459.00	0.72	0	-3910	466	464	462	460	458	465	461	558	138	500	320	1	1	111611693	510	11.15	0.31	12	0.03	41.00	1493.00	665	20230620	-31.28	425	20231024	7.53	551	-17.06	20240109	425	7.53	20240419	642	-28.82	20230627	425	7.53	20231024	0.00	N	004870	500	558 억		799627	N	N	16	N	00	N
19	20240626	150203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	458	-4	5	-0.87	11954374	26035	67.22	459	465	457	600	324	462	459.17	0.72	0	-3830	466	464	462	460	458	465	461	558	138	500	320	1	1	111611693	511	11.17	0.31	12	0.02	41.00	1493.00	665	20230620	-31.13	425	20231024	7.76	551	-16.88	20240109	425	7.76	20240419	642	-28.66	20230627	425	7.76	20231024	0.00	N	004870	500	558 억		799627	N	N	23	N	00	N
20	20240626	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	458	-4	5	-0.87	6988002	15200	39.24	459	465	457	600	324	462	459.74	0.72	0	-3471	466	464	462	460	458	465	461	558	138	500	320	1	1	111611693	511	11.17	0.31	12	0.01	41.00	1493.00	665	20230620	-31.13	425	20231024	7.76	551	-16.88	20240109	425	7.76	20240419	642	-28.66	20230627	425	7.76	20231024	0.00	N	004870	500	558 억		799627	N	N	23	N	00	N
21	20240626	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	460	-2	5	-0.43	6196364	13474	34.79	459	465	457	600	324	462	459.88	0.72	0	-3251	466	464	462	460	458	465	461	558	138	500	320	1	1	111611693	513	11.22	0.31	12	0.01	41.00	1493.00	665	20230620	-30.83	425	20231024	8.24	551	-16.52	20240109	425	8.24	20240419	642	-28.35	20230627	425	8.24	20231024	0.00	N	004870	500	558 억		799627	N	N	23	N	00	N
22	20240626	120203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	459	-3	5	-0.65	5507288	11976	30.92	459	465	457	600	324	462	459.86	0.72	0	-2315	466	464	462	460	458	465	461	558	138	500	320	1	1	111611693	512	11.20	0.31	12	0.01	41.00	1493.00	665	20230620	-30.98	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	642	-28.50	20230627	425	8.00	20231024	0.00	N	004870	500	558 억		799627	N	N	23	N	00	N
23	20240626	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	459	-3	5	-0.65	3738482	8121	20.97	459	465	459	600	324	462	460.35	0.72	0	-1486	466	464	462	460	458	465	461	558	138	500	320	1	1	111611693	512	11.20	0.31	12	0.01	41.00	1493.00	665	20230620	-30.98	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	642	-28.50	20230627	425	8.00	20231024	0.00	N	004870	500	558 억		799627	N	N	23	N	00	N
24	20240626	100203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	462	0	3	0.00	2232972	4844	12.51	459	465	459	600	324	462	460.98	0.72	0	-1415	466	464	462	460	458	465	461	558	138	500	320	1	1	111611693	516	11.27	0.31	12	0.00	41.00	1493.00	665	20230620	-30.53	425	20231024	8.71	551	-16.15	20240109	425	8.71	20240419	642	-28.04	20230627	425	8.71	20231024	0.00	N	004870	500	558 억		799627	N	N	23	N	00	N
25	20240626	090202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	459	-3	5	-0.65	139077	303	0.78	459	459	459	600	324	462	459.00	0.72	0	0	466	464	462	460	458	465	461	558	138	500	320	1	1	111611693	512	11.20	0.31	12	0.00	41.00	1493.00	665	20230620	-30.98	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	642	-28.50	20230627	425	8.00	20231024	0.00	N	004870	500	558 억		799627	N	N	23	N	00	N
26	20240625	160202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	462	2	2	0.43	17891426	38732	79.01	460	464	460	598	322	460	461.93	0.72	0	-2614	470	465	462	457	454	463	455	558	138	500	320	1	1	111611693	516	11.27	0.31	12	0.03	41.00	1493.00	675	20230619	-31.56	425	20231024	8.71	551	-16.15	20240109	425	8.71	20240419	642	-28.04	20230627	425	8.71	20231024	0.00	N	004870	500	558 억		802241	N	N	23	N	00	N
27	20240625	150203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	461	1	2	0.22	17431331	37734	76.97	460	464	460	598	322	460	461.95	0.72	0	-2591	470	465	462	457	454	463	455	558	138	500	320	1	1	111611693	515	11.24	0.31	12	0.03	41.00	1493.00	675	20230619	-31.70	425	20231024	8.47	551	-16.33	20240109	425	8.47	20240419	642	-28.19	20230627	425	8.47	20231024	0.00	N	004870	500	558 억		802241	N	N	12	N	00	N
28	20240625	140203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	461	1	2	0.22	17024268	36851	75.17	460	464	460	598	322	460	461.98	0.72	0	-2591	470	465	462	457	454	463	455	558	138	500	320	1	1	111611693	515	11.24	0.31	12	0.03	41.00	1493.00	675	20230619	-31.70	425	20231024	8.47	551	-16.33	20240109	425	8.47	20240419	642	-28.19	20230627	425	8.47	20231024	0.00	N	004870	500	558 억		802241	N	N	12	N	00	N
29	20240625	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	460	0	3	0.00	16416392	35532	72.48	460	464	460	598	322	460	462.02	0.72	0	-2591	470	465	462	457	454	463	455	558	138	500	320	1	1	111611693	513	11.22	0.31	12	0.03	41.00	1493.00	675	20230619	-31.85	425	20231024	8.24	551	-16.52	20240109	425	8.24	20240419	642	-28.35	20230627	425	8.24	20231024	0.00	N	004870	500	558 억		802241	N	N	12	N	00	N
30	20240625	120203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	463	3	2	0.65	10102736	21856	44.58	460	464	460	598	322	460	462.24	0.72	0	-2591	470	465	462	457	454	463	455	558	138	500	320	1	1	111611693	517	11.29	0.31	12	0.02	41.00	1493.00	675	20230619	-31.41	425	20231024	8.94	551	-15.97	20240109	425	8.94	20240419	642	-27.88	20230627	425	8.94	20231024	0.00	N	004870	500	558 억		802241	N	N	12	N	00	N
31	20240625	110206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	462	2	2	0.43	6189507	13392	27.32	460	464	460	598	322	460	462.18	0.72	0	-711	470	465	462	457	454	463	455	558	138	500	320	1	1	111611693	516	11.27	0.31	12	0.01	41.00	1493.00	675	20230619	-31.56	425	20231024	8.71	551	-16.15	20240109	425	8.71	20240419	642	-28.04	20230627	425	8.71	20231024	0.00	N	004870	500	558 억		802241	N	N	12	N	00	N
32	20240625	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	464	4	2	0.87	5324184	11520	23.50	460	464	460	598	322	460	462.17	0.72	0	-647	470	465	462	457	454	463	455	558	138	500	320	1	1	111611693	518	11.32	0.31	12	0.01	41.00	1493.00	675	20230619	-31.26	425	20231024	9.18	551	-15.79	20240109	425	9.18	20240419	642	-27.73	20230627	425	9.18	20231024	0.00	N	004870	500	558 억		802241	N	N	12	N	00	N
33	20240625	090203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	460	0	3	0.00	107640	234	0.48	460	460	460	598	322	460	460.00	0.72	0	0	470	465	462	457	454	463	455	558	138	500	320	1	1	111611693	513	11.22	0.31	12	0.00	41.00	1493.00	675	20230619	-31.85	425	20231024	8.24	551	-16.52	20240109	425	8.24	20240419	642	-28.35	20230627	425	8.24	20231024	0.00	N	004870	500	558 억		802241	N	N	12	N	00	N
34	20240624	160202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	460	-2	5	-0.43	22597304	48840	38.09	461	467	459	600	324	462	462.68	0.72	0	-1486	474	467	463	456	452	466	455	558	138	500	320	1	1	111611693	513	11.22	0.31	12	0.04	41.00	1493.00	675	20230619	-31.85	425	20231024	8.24	551	-16.52	20240109	425	8.24	20240419	642	-28.35	20230627	425	8.24	20231024	0.00	N	004870	500	558 억		803727	N	N	12	N	00	N
35	20240624	150201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	463	1	2	0.22	21479482	46412	36.20	461	467	459	600	324	462	462.80	0.72	0	-1481	474	467	463	456	452	466	455	558	138	500	320	1	1	111611693	517	11.29	0.31	12	0.04	41.00	1493.00	675	20230619	-31.41	425	20231024	8.94	551	-15.97	20240109	425	8.94	20240419	642	-27.88	20230627	425	8.94	20231024	0.00	N	004870	500	558 억		803727	N	N	3	N	00	N
36	20240624	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	463	1	2	0.22	16736679	36121	28.17	461	467	459	600	324	462	463.35	0.72	0	-1481	474	467	463	456	452	466	455	558	138	500	320	1	1	111611693	517	11.29	0.31	12	0.03	41.00	1493.00	675	20230619	-31.41	425	20231024	8.94	551	-15.97	20240109	425	8.94	20240419	642	-27.88	20230627	425	8.94	20231024	0.00	N	004870	500	558 억		803727	N	N	3	N	00	N
37	20240624	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	463	1	2	0.22	16517103	35646	27.80	461	467	459	600	324	462	463.36	0.72	0	-1481	474	467	463	456	452	466	455	558	138	500	320	1	1	111611693	517	11.29	0.31	12	0.03	41.00	1493.00	675	20230619	-31.41	425	20231024	8.94	551	-15.97	20240109	425	8.94	20240419	642	-27.88	20230627	425	8.94	20231024	0.00	N	004870	500	558 억		803727	N	N	3	N	00	N
38	20240624	120202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	463	1	2	0.22	15482969	33411	26.06	461	467	459	600	324	462	463.41	0.72	0	-1481	474	467	463	456	452	466	455	558	138	500	320	1	1	111611693	517	11.29	0.31	12	0.03	41.00	1493.00	675	20230619	-31.41	425	20231024	8.94	551	-15.97	20240109	425	8.94	20240419	642	-27.88	20230627	425	8.94	20231024	0.00	N	004870	500	558 억		803727	N	N	3	N	00	N
39	20240624	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	463	1	2	0.22	14650814	31609	24.65	461	467	459	600	324	462	463.50	0.72	0	-1481	474	467	463	456	452	466	455	558	138	500	320	1	1	111611693	517	11.29	0.31	12	0.03	41.00	1493.00	675	20230619	-31.41	425	20231024	8.94	551	-15.97	20240109	425	8.94	20240419	642	-27.88	20230627	425	8.94	20231024	0.00	N	004870	500	558 억		803727	N	N	3	N	00	N
40	20240624	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	463	1	2	0.22	14354509	30968	24.15	461	467	459	600	324	462	463.53	0.72	0	-1481	474	467	463	456	452	466	455	558	138	500	320	1	1	111611693	517	11.29	0.31	12	0.03	41.00	1493.00	675	20230619	-31.41	425	20231024	8.94	551	-15.97	20240109	425	8.94	20240419	642	-27.88	20230627	425	8.94	20231024	0.00	N	004870	500	558 억		803727	N	N	3	N	00	N
41	20240624	090203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	462	0	3	0.00	1258435	2727	2.13	461	462	461	600	324	462	461.47	0.72	0	554	474	467	463	456	452	466	455	558	138	500	320	1	1	111611693	516	11.27	0.31	12	0.00	41.00	1493.00	675	20230619	-31.56	425	20231024	8.71	551	-16.15	20240109	425	8.71	20240419	642	-28.04	20230627	425	8.71	20231024	0.00	N	004870	500	558 억		803727	N	N	3	N	00	N
42	20240621	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	462	-8	5	-1.70	59240768	128218	71.82	468	470	459	611	329	470	462.03	0.72	0	1919	484	477	470	463	456	473	459	558	141	500	320	1	1	111611693	516	11.27	0.31	12	0.11	41.00	1493.00	675	20230619	-31.56	425	20231024	8.71	551	-16.15	20240109	425	8.71	20240419	653	-29.25	20230621	425	8.71	20231024	0.00	N	004870	500	558 억		801959	N	N	3	N	00	N
43	20240621	150158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	467	-3	5	-0.64	56093207	121431	68.02	468	470	459	611	329	470	461.93	0.72	0	2604	484	477	470	463	456	473	459	558	141	500	320	1	1	111611693	521	11.39	0.31	12	0.11	41.00	1493.00	675	20230619	-30.81	425	20231024	9.88	551	-15.25	20240109	425	9.88	20240419	653	-28.48	20230621	425	9.88	20231024	0.00	N	004870	500	558 억		801959	N	N	22	N	00	N
44	20240621	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	466	-4	5	-0.85	53595323	116075	65.02	468	470	459	611	329	470	461.73	0.72	0	3664	484	477	470	463	456	473	459	558	141	500	320	1	1	111611693	520	11.37	0.31	12	0.10	41.00	1493.00	675	20230619	-30.96	425	20231024	9.65	551	-15.43	20240109	425	9.65	20240419	653	-28.64	20230621	425	9.65	20231024	0.00	N	004870	500	558 억		801959	N	N	22	N	00	N
45	20240621	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	466	-4	5	-0.85	52665379	114074	63.90	468	470	459	611	329	470	461.68	0.72	0	3518	484	477	470	463	456	473	459	558	141	500	320	1	1	111611693	520	11.37	0.31	12	0.10	41.00	1493.00	675	20230619	-30.96	425	20231024	9.65	551	-15.43	20240109	425	9.65	20240419	653	-28.64	20230621	425	9.65	20231024	0.00	N	004870	500	558 억		801959	N	N	22	N	00	N
46	20240621	120200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	465	-5	5	-1.06	52053239	112758	63.16	468	470	459	611	329	470	461.64	0.72	0	3518	484	477	470	463	456	473	459	558	141	500	320	1	1	111611693	519	11.34	0.31	12	0.10	41.00	1493.00	675	20230619	-31.11	425	20231024	9.41	551	-15.61	20240109	425	9.41	20240419	653	-28.79	20230621	425	9.41	20231024	0.00	N	004870	500	558 억		801959	N	N	22	N	00	N
47	20240621	110158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	464	-6	5	-1.28	49602357	107491	60.21	468	470	459	611	329	470	461.46	0.72	0	4997	484	477	470	463	456	473	459	558	141	500	320	1	1	111611693	518	11.32	0.31	12	0.10	41.00	1493.00	675	20230619	-31.26	425	20231024	9.18	551	-15.79	20240109	425	9.18	20240419	653	-28.94	20230621	425	9.18	20231024	0.00	N	004870	500	558 억		801959	N	N	22	N	00	N
48	20240621	100157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	466	-4	5	-0.85	47686429	103359	57.90	468	470	459	611	329	470	461.37	0.72	0	5570	484	477	470	463	456	473	459	558	141	500	320	1	1	111611693	520	11.37	0.31	12	0.09	41.00	1493.00	675	20230619	-30.96	425	20231024	9.65	551	-15.43	20240109	425	9.65	20240419	653	-28.64	20230621	425	9.65	20231024	0.00	N	004870	500	558 억		801959	N	N	22	N	00	N
49	20240621	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	462	-8	5	-1.70	8397375	18164	10.17	468	468	461	611	329	470	462.31	0.72	0	4346	484	477	470	463	456	473	459	558	141	500	320	1	1	111611693	516	11.27	0.31	12	0.02	41.00	1493.00	675	20230619	-31.56	425	20231024	8.71	551	-16.15	20240109	425	8.71	20240419	653	-29.25	20230621	425	8.71	20231024	0.00	N	004870	500	558 억		801959	N	N	22	N	00	N
50	20240620	160159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	470	-5	5	-1.05	83553995	178520	182.24	474	477	463	617	333	475	468.04	0.72	0	-2532	493	483	477	467	461	481	465	558	142	500	330	1	1	111611693	525	11.46	0.31	12	0.16	41.00	1493.00	675	20230619	-30.37	425	20231024	10.59	551	-14.70	20240109	425	10.59	20240419	665	-29.32	20230620	425	10.59	20231024	0.00	N	004870	500	558 억		804491	N	N	22	N	00	N
51	20240620	150159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	466	-9	5	-1.89	80405976	171796	175.38	474	477	463	617	333	475	468.03	0.72	0	-225	493	483	477	467	461	481	465	558	142	500	330	1	1	111611693	520	11.37	0.31	12	0.15	41.00	1493.00	675	20230619	-30.96	425	20231024	9.65	551	-15.43	20240109	425	9.65	20240419	665	-29.92	20230620	425	9.65	20231024	0.00	N	004870	500	558 억		804491	N	N	29	N	00	N
52	20240620	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	473	-2	5	-0.42	56541372	120410	122.92	474	477	466	617	333	475	469.57	0.72	0	-2551	493	483	477	467	461	481	465	558	142	500	330	1	1	111611693	528	11.54	0.32	12	0.11	41.00	1493.00	675	20230619	-29.93	425	20231024	11.29	551	-14.16	20240109	425	11.29	20240419	665	-28.87	20230620	425	11.29	20231024	0.00	N	004870	500	558 억		804491	N	N	29	N	00	N
53	20240620	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	470	-5	5	-1.05	25937030	55015	56.16	474	477	469	617	333	475	471.45	0.72	0	-2746	493	483	477	467	461	481	465	558	142	500	330	1	1	111611693	525	11.46	0.31	12	0.05	41.00	1493.00	675	20230619	-30.37	425	20231024	10.59	551	-14.70	20240109	425	10.59	20240419	665	-29.32	20230620	425	10.59	20231024	0.00	N	004870	500	558 억		804491	N	N	29	N	00	N
54	20240620	120158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	472	-3	5	-0.63	12821297	27091	27.66	474	477	471	617	333	475	473.27	0.72	0	-2997	493	483	477	467	461	481	465	558	142	500	330	1	1	111611693	527	11.51	0.32	12	0.02	41.00	1493.00	675	20230619	-30.07	425	20231024	11.06	551	-14.34	20240109	425	11.06	20240419	665	-29.02	20230620	425	11.06	20231024	0.00	N	004870	500	558 억		804491	N	N	29	N	00	N
55	20240620	110159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	472	-3	5	-0.63	11885798	25109	25.63	474	477	471	617	333	475	473.37	0.72	0	-2997	493	483	477	467	461	481	465	558	142	500	330	1	1	111611693	527	11.51	0.32	12	0.02	41.00	1493.00	675	20230619	-30.07	425	20231024	11.06	551	-14.34	20240109	425	11.06	20240419	665	-29.02	20230620	425	11.06	20231024	0.00	N	004870	500	558 억		804491	N	N	29	N	00	N
56	20240620	100159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	477	2	2	0.42	10204198	21562	22.01	474	477	471	617	333	475	473.25	0.72	0	-2031	493	483	477	467	461	481	465	558	142	500	330	1	1	111611693	532	11.63	0.32	12	0.02	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	665	-28.27	20230620	425	12.24	20231024	0.00	N	004870	500	558 억		804491	N	N	29	N	00	N
57	20240620	090158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	475	0	3	0.00	950	2	0.00	0	0	0	617	333	475	0.00	0.72	0	0	493	483	477	467	461	481	465	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.00	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	665	-28.57	20230620	425	11.76	20231024	0.00	N	004870	500	558 억		804491	N	N	29	N	00	N
58	20240619	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	475	-5	5	-1.04	46558022	97891	120.58	479	487	471	624	336	480	475.61	0.72	0	-1878	488	484	481	477	474	486	479	558	144	500	330	1	1	111611693	530	11.59	0.32	12	0.09	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.00	N	004870	500	558 억		806293	N	N	29	N	00	N
59	20240619	150156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	474	-6	5	-1.25	27490152	57563	70.90	479	487	473	624	336	480	477.57	0.72	0	-1573	488	484	481	477	474	486	479	558	144	500	330	1	1	111611693	529	11.56	0.32	12	0.05	41.00	1493.00	675	20230619	-29.78	425	20231024	11.53	551	-13.97	20240109	425	11.53	20240419	675	-29.78	20230619	425	11.53	20231024	0.00	N	004870	500	558 억		806293	N	N	2	N	00	N
60	20240619	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	476	-4	5	-0.83	24613237	51506	63.44	479	487	474	624	336	480	477.87	0.72	0	-860	488	484	481	477	474	486	479	558	144	500	330	1	1	111611693	531	11.61	0.32	12	0.05	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.00	N	004870	500	558 억		806293	N	N	2	N	00	N
61	20240619	130157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	475	-5	5	-1.04	22153717	46325	57.06	479	487	475	624	336	480	478.22	0.72	0	-76	488	484	481	477	474	486	479	558	144	500	330	1	1	111611693	530	11.59	0.32	12	0.04	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.00	N	004870	500	558 억		806293	N	N	2	N	00	N
62	20240619	120156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	476	-4	5	-0.83	21701351	45373	55.89	479	487	475	624	336	480	478.29	0.72	0	-76	488	484	481	477	474	486	479	558	144	500	330	1	1	111611693	531	11.61	0.32	12	0.04	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.00	N	004870	500	558 억		806293	N	N	2	N	00	N
63	20240619	110158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	477	-3	5	-0.62	12836425	26764	32.97	479	487	477	624	336	480	479.62	0.72	0	-217	488	484	481	477	474	486	479	558	144	500	330	1	1	111611693	532	11.63	0.32	12	0.02	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.00	N	004870	500	558 억		806293	N	N	2	N	00	N
64	20240619	100158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	481	1	2	0.21	9709278	20213	24.90	479	487	479	624	336	480	480.35	0.72	0	-75	488	484	481	477	474	486	479	558	144	500	330	1	1	111611693	537	11.73	0.32	12	0.02	41.00	1493.00	675	20230619	-28.74	425	20231024	13.18	551	-12.70	20240109	425	13.18	20240419	675	-28.74	20230619	425	13.18	20231024	0.00	N	004870	500	558 억		806293	N	N	2	N	00	N
65	20240619	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	479	-1	5	-0.21	57959	121	0.15	479	479	479	624	336	480	479.00	0.72	0	-18	488	484	481	477	474	486	479	558	144	500	330	1	1	111611693	535	11.68	0.32	12	0.00	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.00	N	004870	500	558 억		806293	N	N	2	N	00	N
66	20240618	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	480	0	3	0.00	39041072	81184	240.03	478	485	478	624	336	480	480.90	0.72	0	-1028	486	483	479	476	472	484	477	558	144	500	330	1	1	111611693	536	11.71	0.32	12	0.07	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.00	N	004870	500	558 억		807321	N	N	2	N	00	N
67	20240618	150156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	482	2	2	0.42	37981814	78977	233.50	478	485	478	624	336	480	480.92	0.72	0	-934	486	483	479	476	472	484	477	558	144	500	330	1	1	111611693	538	11.76	0.32	12	0.07	41.00	1493.00	675	20230619	-28.59	425	20231024	13.41	551	-12.52	20240109	425	13.41	20240419	675	-28.59	20230619	425	13.41	20231024	0.00	N	004870	500	558 억		807321	N	N	5	N	00	N
68	20240618	140157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	481	1	2	0.21	28852943	59936	177.20	478	485	478	624	336	480	481.40	0.72	0	-964	486	483	479	476	472	484	477	558	144	500	330	1	1	111611693	537	11.73	0.32	12	0.05	41.00	1493.00	675	20230619	-28.74	425	20231024	13.18	551	-12.70	20240109	425	13.18	20240419	675	-28.74	20230619	425	13.18	20231024	0.00	N	004870	500	558 억		807321	N	N	5	N	00	N
69	20240618	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	481	1	2	0.21	27780605	57702	170.60	478	485	478	624	336	480	481.45	0.72	0	-964	486	483	479	476	472	484	477	558	144	500	330	1	1	111611693	537	11.73	0.32	12	0.05	41.00	1493.00	675	20230619	-28.74	425	20231024	13.18	551	-12.70	20240109	425	13.18	20240419	675	-28.74	20230619	425	13.18	20231024	0.00	N	004870	500	558 억		807321	N	N	5	N	00	N
70	20240618	120157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	481	1	2	0.21	27477713	57069	168.73	478	485	478	624	336	480	481.48	0.72	0	-964	486	483	479	476	472	484	477	558	144	500	330	1	1	111611693	537	11.73	0.32	12	0.05	41.00	1493.00	675	20230619	-28.74	425	20231024	13.18	551	-12.70	20240109	425	13.18	20240419	675	-28.74	20230619	425	13.18	20231024	0.00	N	004870	500	558 억		807321	N	N	5	N	00	N
71	20240618	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	480	0	3	0.00	23155387	48041	142.04	478	485	478	624	336	480	481.99	0.72	0	-964	486	483	479	476	472	484	477	558	144	500	330	1	1	111611693	536	11.71	0.32	12	0.04	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.00	N	004870	500	558 억		807321	N	N	5	N	00	N
72	20240618	100157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	483	3	2	0.62	18575822	38544	113.96	478	484	478	624	336	480	481.94	0.72	0	-964	486	483	479	476	472	484	477	558	144	500	330	1	1	111611693	539	11.78	0.32	12	0.03	41.00	1493.00	675	20230619	-28.44	425	20231024	13.65	551	-12.34	20240109	425	13.65	20240419	675	-28.44	20230619	425	13.65	20231024	0.00	N	004870	500	558 억		807321	N	N	5	N	00	N
73	20240618	090158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	480	0	3	0.00	248086	519	1.53	478	480	478	624	336	480	478.01	0.72	0	-76	486	483	479	476	472	484	477	558	144	500	330	1	1	111611693	536	11.71	0.32	12	0.00	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.00	N	004870	500	558 억		807321	N	N	5	N	00	N
74	20240617	160155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	480	0	3	0.00	16154117	33820	36.65	476	482	475	624	336	480	477.65	0.72	0	-25	487	483	479	475	471	481	473	558	144	500	330	1	1	111611693	536	11.71	0.32	12	0.03	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.00	N	004870	500	558 억		807325	N	N	5	N	00	N
75	20240617	150159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	480	0	3	0.00	15297935	32033	34.71	476	482	475	624	336	480	477.57	0.72	0	-41	487	483	479	475	471	481	473	558	144	500	330	1	1	111611693	536	11.71	0.32	12	0.03	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.00	N	004870	500	558 억		807325	N	N	5	N	00	N
76	20240617	140156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	477	-3	5	-0.62	13911498	29116	31.55	476	482	475	624	336	480	477.80	0.72	0	-41	487	483	479	475	471	481	473	558	144	500	330	1	1	111611693	532	11.63	0.32	12	0.03	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.00	N	004870	500	558 억		807325	N	N	5	N	00	N
77	20240617	130155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	480	0	3	0.00	13493056	28238	30.60	476	482	475	624	336	480	477.83	0.72	0	-20	487	483	479	475	471	481	473	558	144	500	330	1	1	111611693	536	11.71	0.32	12	0.03	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.00	N	004870	500	558 억		807325	N	N	5	N	00	N
78	20240617	120155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	481	1	2	0.21	12997306	27204	29.48	476	482	475	624	336	480	477.77	0.72	0	-20	487	483	479	475	471	481	473	558	144	500	330	1	1	111611693	537	11.73	0.32	12	0.02	41.00	1493.00	675	20230619	-28.74	425	20231024	13.18	551	-12.70	20240109	425	13.18	20240419	675	-28.74	20230619	425	13.18	20231024	0.00	N	004870	500	558 억		807325	N	N	5	N	00	N
79	20240617	110155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	481	1	2	0.21	12944413	27094	29.36	476	482	475	624	336	480	477.76	0.72	0	-20	487	483	479	475	471	481	473	558	144	500	330	1	1	111611693	537	11.73	0.32	12	0.02	41.00	1493.00	675	20230619	-28.74	425	20231024	13.18	551	-12.70	20240109	425	13.18	20240419	675	-28.74	20230619	425	13.18	20231024	0.00	N	004870	500	558 억		807325	N	N	5	N	00	N
80	20240617	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	479	-1	5	-0.21	8103304	17009	18.43	476	480	475	624	336	480	476.41	0.72	0	-20	487	483	479	475	471	481	473	558	144	500	330	1	1	111611693	535	11.68	0.32	12	0.02	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.00	N	004870	500	558 억		807325	N	N	5	N	00	N
81	20240617	090156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	477	-3	5	-0.62	83818	176	0.19	476	477	476	624	336	480	476.22	0.72	0	-20	487	483	479	475	471	481	473	558	144	500	330	1	1	111611693	532	11.63	0.32	12	0.00	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.00	N	004870	500	558 억		807325	N	N	5	N	00	N
82	20240614	160147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	480	-3	5	-0.62	43998185	92054	112.52	483	483	475	627	339	483	477.96	0.73	0	-4342	496	489	483	476	470	486	473	558	144	500	330	1	1	111611693	536	11.71	0.32	12	0.08	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.00	N	004870	500	558 억		811667	N	N	5	N	00	N
83	20240614	150147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	477	-6	5	-1.24	40924908	85609	104.64	483	483	475	627	339	483	478.04	0.73	0	-5205	496	489	483	476	470	486	473	558	144	500	330	1	1	111611693	532	11.63	0.32	12	0.08	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.00	N	004870	500	558 억		811667	N	N	36	N	00	N
84	20240614	140147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	477	-6	5	-1.24	33434534	69943	85.49	483	483	475	627	339	483	478.03	0.73	0	-2266	496	489	483	476	470	486	473	558	144	500	330	1	1	111611693	532	11.63	0.32	12	0.06	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.00	N	004870	500	558 억		811667	N	N	36	N	00	N
85	20240614	130146	57	100.00	KOSPI		비금속광물	N	N	N	N		N	477	-6	5	-1.24	29366288	61412	75.06	483	483	475	627	339	483	478.18	0.73	0	-2266	496	489	483	476	470	486	473	558	144	500	330	1	1	111611693	532	11.63	0.32	12	0.06	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.00	N	004870	500	558 억		811667	N	N	36	N	00	N
86	20240614	120147	57	100.00	KOSPI		비금속광물	N	N	N	N		N	477	-6	5	-1.24	26665660	55749	68.14	483	483	475	627	339	483	478.32	0.73	0	-2266	496	489	483	476	470	486	473	558	144	500	330	1	1	111611693	532	11.63	0.32	12	0.05	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.00	N	004870	500	558 억		811667	N	N	36	N	00	N
87	20240614	110153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	478	-5	5	-1.04	23301468	48694	59.52	483	483	475	627	339	483	478.53	0.73	0	-4174	496	489	483	476	470	486	473	558	144	500	330	1	1	111611693	534	11.66	0.32	12	0.04	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.00	N	004870	500	558 억		811667	N	N	36	N	00	N
88	20240614	100154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	481	-2	5	-0.41	20634466	43132	52.72	483	483	475	627	339	483	478.40	0.73	0	-5246	496	489	483	476	470	486	473	558	144	500	330	1	1	111611693	537	11.73	0.32	12	0.04	41.00	1493.00	675	20230619	-28.74	425	20231024	13.18	551	-12.70	20240109	425	13.18	20240419	675	-28.74	20230619	425	13.18	20231024	0.00	N	004870	500	558 억		811667	N	N	36	N	00	N
89	20240614	090155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	482	-1	5	-0.21	13040	27	0.03	483	483	482	627	339	483	482.96	0.73	0	-1	496	489	483	476	470	486	473	558	144	500	330	1	1	111611693	538	11.76	0.32	12	0.00	41.00	1493.00	675	20230619	-28.59	425	20231024	13.41	551	-12.52	20240109	425	13.41	20240419	675	-28.59	20230619	425	13.41	20231024	0.00	N	004870	500	558 억		811667	N	N	36	N	00	N
90	20240613	160154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	483	-6	5	-1.23	39683313	81814	77.27	489	490	477	635	343	489	485.04	0.73	0	-773	495	491	486	482	477	489	480	558	146	500	340	1	1	111611693	539	11.78	0.32	12	0.07	41.00	1493.00	675	20230619	-28.44	425	20231024	13.65	551	-12.34	20240109	425	13.65	20240419	675	-28.44	20230619	425	13.65	20231024	0.00	N	004870	500	558 억		812440	N	N	36	N	00	N
91	20240613	150156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	484	-5	5	-1.02	36438996	75099	70.93	489	490	477	635	343	489	485.21	0.73	0	-477	495	491	486	482	477	489	480	558	146	500	340	1	1	111611693	540	11.80	0.32	12	0.07	41.00	1493.00	675	20230619	-28.30	425	20231024	13.88	551	-12.16	20240109	425	13.88	20240419	675	-28.30	20230619	425	13.88	20231024	0.00	N	004870	500	558 억		812440	N	N	3	N	00	N
92	20240613	140154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	485	-4	5	-0.82	32405689	66723	63.02	489	490	477	635	343	489	485.67	0.73	0	-385	495	491	486	482	477	489	480	558	146	500	340	1	1	111611693	541	11.83	0.32	12	0.06	41.00	1493.00	675	20230619	-28.15	425	20231024	14.12	551	-11.98	20240109	425	14.12	20240419	675	-28.15	20230619	425	14.12	20231024	0.00	N	004870	500	558 억		812440	N	N	3	N	00	N
93	20240613	130154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	486	-3	5	-0.61	15606429	32092	30.31	489	490	477	635	343	489	486.30	0.73	0	188	495	491	486	482	477	489	480	558	146	500	340	1	1	111611693	542	11.85	0.33	12	0.03	41.00	1493.00	675	20230619	-28.00	425	20231024	14.35	551	-11.80	20240109	425	14.35	20240419	675	-28.00	20230619	425	14.35	20231024	0.00	N	004870	500	558 억		812440	N	N	3	N	00	N
94	20240613	120153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	487	-2	5	-0.41	15050794	30949	29.23	489	490	477	635	343	489	486.31	0.73	0	188	495	491	486	482	477	489	480	558	146	500	340	1	1	111611693	544	11.88	0.33	12	0.03	41.00	1493.00	675	20230619	-27.85	425	20231024	14.59	551	-11.62	20240109	425	14.59	20240419	675	-27.85	20230619	425	14.59	20231024	0.00	N	004870	500	558 억		812440	N	N	3	N	00	N
95	20240613	110153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	488	-1	5	-0.20	11663279	23989	22.66	489	490	477	635	343	489	486.19	0.73	0	-89	495	491	486	482	477	489	480	558	146	500	340	1	1	111611693	545	11.90	0.33	12	0.02	41.00	1493.00	675	20230619	-27.70	425	20231024	14.82	551	-11.43	20240109	425	14.82	20240419	675	-27.70	20230619	425	14.82	20231024	0.00	N	004870	500	558 억		812440	N	N	3	N	00	N
96	20240613	100153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	487	-2	5	-0.41	9453386	19469	18.39	489	490	477	635	343	489	485.56	0.73	0	-37	495	491	486	482	477	489	480	558	146	500	340	1	1	111611693	544	11.88	0.33	12	0.02	41.00	1493.00	675	20230619	-27.85	425	20231024	14.59	551	-11.62	20240109	425	14.59	20240419	675	-27.85	20230619	425	14.59	20231024	0.00	N	004870	500	558 억		812440	N	N	3	N	00	N
97	20240613	090157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	489	0	3	0.00	517851	1059	1.00	489	489	489	635	343	489	489.00	0.73	0	-155	495	491	486	482	477	489	480	558	146	500	340	1	1	111611693	546	11.93	0.33	12	0.00	41.00	1493.00	675	20230619	-27.56	425	20231024	15.06	551	-11.25	20240109	425	15.06	20240419	675	-27.56	20230619	425	15.06	20231024	0.00	N	004870	500	558 억		812440	N	N	3	N	00	N
98	20240612	160152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	489	9	2	1.88	51392747	105867	98.17	490	490	481	624	336	480	485.45	0.73	0	-2623	496	488	484	476	472	486	474	558	144	500	330	1	1	111611693	546	11.93	0.33	12	0.09	41.00	1493.00	675	20230619	-27.56	425	20231024	15.06	551	-11.25	20240109	425	15.06	20240419	675	-27.56	20230619	425	15.06	20231024	0.00	N	004870	500	558 억		814989	N	N	3	N	00	N
99	20240612	150158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	488	8	2	1.67	51333153	105745	98.05	490	490	481	624	336	480	485.44	0.73	0	-2587	496	488	484	476	472	486	474	558	144	500	330	1	1	111611693	545	11.90	0.33	12	0.09	41.00	1493.00	675	20230619	-27.70	425	20231024	14.82	551	-11.43	20240109	425	14.82	20240419	675	-27.70	20230619	425	14.82	20231024	0.00	N	004870	500	558 억		814989	N	N	33	N	00	N
100	20240612	140152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	485	5	2	1.04	27387991	56633	52.51	490	490	481	624	336	480	483.60	0.73	0	-1690	496	488	484	476	472	486	474	558	144	500	330	1	1	111611693	541	11.83	0.32	12	0.05	41.00	1493.00	675	20230619	-28.15	425	20231024	14.12	551	-11.98	20240109	425	14.12	20240419	675	-28.15	20230619	425	14.12	20231024	0.00	N	004870	500	558 억		814989	N	N	33	N	00	N
101	20240612	130154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	484	4	2	0.83	17212798	35605	33.01	490	490	481	624	336	480	483.44	0.73	0	2213	496	488	484	476	472	486	474	558	144	500	330	1	1	111611693	540	11.80	0.32	12	0.03	41.00	1493.00	675	20230619	-28.30	425	20231024	13.88	551	-12.16	20240109	425	13.88	20240419	675	-28.30	20230619	425	13.88	20231024	0.00	N	004870	500	558 억		814989	N	N	33	N	00	N
102	20240612	120152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	485	5	2	1.04	12352906	25521	23.66	490	490	481	624	336	480	484.03	0.73	0	-1682	496	488	484	476	472	486	474	558	144	500	330	1	1	111611693	541	11.83	0.32	12	0.02	41.00	1493.00	675	20230619	-28.15	425	20231024	14.12	551	-11.98	20240109	425	14.12	20240419	675	-28.15	20230619	425	14.12	20231024	0.00	N	004870	500	558 억		814989	N	N	33	N	00	N
103	20240612	110152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	486	6	2	1.25	4781030	9886	9.17	490	490	481	624	336	480	483.62	0.73	0	-1456	496	488	484	476	472	486	474	558	144	500	330	1	1	111611693	542	11.85	0.33	12	0.01	41.00	1493.00	675	20230619	-28.00	425	20231024	14.35	551	-11.80	20240109	425	14.35	20240419	675	-28.00	20230619	425	14.35	20231024	0.00	N	004870	500	558 억		814989	N	N	33	N	00	N
104	20240612	100153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	483	3	2	0.62	2670976	5535	5.13	490	490	481	624	336	480	482.56	0.73	0	-1456	496	488	484	476	472	486	474	558	144	500	330	1	1	111611693	539	11.78	0.32	12	0.00	41.00	1493.00	675	20230619	-28.44	425	20231024	13.65	551	-12.34	20240109	425	13.65	20240419	675	-28.44	20230619	425	13.65	20231024	0.00	N	004870	500	558 억		814989	N	N	33	N	00	N
105	20240612	090153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	486	6	2	1.25	151860	310	0.29	490	490	486	624	336	480	489.87	0.73	0	-10	496	488	484	476	472	486	474	558	144	500	330	1	1	111611693	542	11.85	0.33	12	0.00	41.00	1493.00	675	20230619	-28.00	425	20231024	14.35	551	-11.80	20240109	425	14.35	20240419	675	-28.00	20230619	425	14.35	20231024	0.00	N	004870	500	558 억		814989	N	N	33	N	00	N
106	20240610	160153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	490	6	2	1.24	49681520	101920	82.35	484	492	481	629	339	484	487.46	0.73	0	-401	494	489	480	475	466	491	477	558	145	500	330	1	1	111611693	547	11.95	0.33	12	0.09	41.00	1493.00	675	20230619	-27.41	425	20231024	15.29	551	-11.07	20240109	425	15.29	20240419	675	-27.41	20230619	425	15.29	20231024	0.00	N	004870	500	558 억		818009	N	N	9	N	00	N
107	20240610	150153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	489	5	2	1.03	46789712	96019	77.58	484	492	481	629	339	484	487.30	0.73	0	338	494	489	480	475	466	491	477	558	145	500	330	1	1	111611693	546	11.93	0.33	12	0.09	41.00	1493.00	675	20230619	-27.56	425	20231024	15.06	551	-11.25	20240109	425	15.06	20240419	675	-27.56	20230619	425	15.06	20231024	0.00	N	004870	500	558 억		818009	N	N	15	N	00	N
108	20240610	140152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	490	6	2	1.24	43599143	89485	72.30	484	492	481	629	339	484	487.22	0.73	0	339	494	489	480	475	466	491	477	558	145	500	330	1	1	111611693	547	11.95	0.33	12	0.08	41.00	1493.00	675	20230619	-27.41	425	20231024	15.29	551	-11.07	20240109	425	15.29	20240419	675	-27.41	20230619	425	15.29	20231024	0.00	N	004870	500	558 억		818009	N	N	15	N	00	N
109	20240610	130152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	488	4	2	0.83	38599476	79244	64.03	484	492	481	629	339	484	487.10	0.73	0	-153	494	489	480	475	466	491	477	558	145	500	330	1	1	111611693	545	11.90	0.33	12	0.07	41.00	1493.00	675	20230619	-27.70	425	20231024	14.82	551	-11.43	20240109	425	14.82	20240419	675	-27.70	20230619	425	14.82	20231024	0.00	N	004870	500	558 억		818009	N	N	15	N	00	N
110	20240610	120152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	489	5	2	1.03	38034810	78086	63.09	484	492	481	629	339	484	487.09	0.73	0	-153	494	489	480	475	466	491	477	558	145	500	330	1	1	111611693	546	11.93	0.33	12	0.07	41.00	1493.00	675	20230619	-27.56	425	20231024	15.06	551	-11.25	20240109	425	15.06	20240419	675	-27.56	20230619	425	15.06	20231024	0.00	N	004870	500	558 억		818009	N	N	15	N	00	N
111	20240610	110152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	486	2	2	0.41	27021125	55276	44.66	484	492	484	629	339	484	488.84	0.73	0	396	494	489	480	475	466	491	477	558	145	500	330	1	1	111611693	542	11.85	0.33	12	0.05	41.00	1493.00	675	20230619	-28.00	425	20231024	14.35	551	-11.80	20240109	425	14.35	20240419	675	-28.00	20230619	425	14.35	20231024	0.00	N	004870	500	558 억		818009	N	N	15	N	00	N
112	20240610	100153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	492	8	2	1.65	21207468	43395	35.06	484	492	484	629	339	484	488.71	0.73	0	-711	494	489	480	475	466	491	477	558	145	500	330	1	1	111611693	549	12.00	0.33	12	0.04	41.00	1493.00	675	20230619	-27.11	425	20231024	15.76	551	-10.71	20240109	425	15.76	20240419	675	-27.11	20230619	425	15.76	20231024	0.00	N	004870	500	558 억		818009	N	N	15	N	00	N
113	20240610	090156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	484	0	3	0.00	204258	422	0.34	484	485	484	629	339	484	484.02	0.73	0	-57	494	489	480	475	466	491	477	558	145	500	330	1	1	111611693	540	11.80	0.32	12	0.00	41.00	1493.00	675	20230619	-28.30	425	20231024	13.88	551	-12.16	20240109	425	13.88	20240419	675	-28.30	20230619	425	13.88	20231024	0.00	N	004870	500	558 억		818009	N	N	15	N	00	N
114	20240607	160155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	484	6	2	1.26	59580875	123755	154.08	471	485	471	621	335	478	481.44	0.73	0	-270	488	483	478	473	468	485	475	558	143	500	330	1	1	111611693	540	11.80	0.32	12	0.11	41.00	1493.00	675	20230619	-28.30	425	20231024	13.88	551	-12.16	20240109	425	13.88	20240419	675	-28.30	20230619	425	13.88	20231024	0.00	N	004870	500	558 억		818279	N	N	15	N	00	N
115	20240607	150156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	485	7	2	1.46	57479978	119422	148.68	471	485	471	621	335	478	481.32	0.73	0	-314	488	483	478	473	468	485	475	558	143	500	330	1	1	111611693	541	11.83	0.32	12	0.11	41.00	1493.00	675	20230619	-28.15	425	20231024	14.12	551	-11.98	20240109	425	14.12	20240419	675	-28.15	20230619	425	14.12	20231024	0.00	N	004870	500	558 억		818279	N	N	0	N	00	N
116	20240607	140155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	482	4	2	0.84	27049187	56435	70.26	471	483	471	621	335	478	479.30	0.73	0	-66	488	483	478	473	468	485	475	558	143	500	330	1	1	111611693	538	11.76	0.32	12	0.05	41.00	1493.00	675	20230619	-28.59	425	20231024	13.41	551	-12.52	20240109	425	13.41	20240419	675	-28.59	20230619	425	13.41	20231024	0.00	N	004870	500	558 억		818279	N	N	0	N	00	N
117	20240607	130156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	481	3	2	0.63	25424996	53064	66.07	471	481	471	621	335	478	479.14	0.73	0	-19	488	483	478	473	468	485	475	558	143	500	330	1	1	111611693	537	11.73	0.32	12	0.05	41.00	1493.00	675	20230619	-28.74	425	20231024	13.18	551	-12.70	20240109	425	13.18	20240419	675	-28.74	20230619	425	13.18	20231024	0.00	N	004870	500	558 억		818279	N	N	0	N	00	N
118	20240607	120156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	478	0	3	0.00	17598638	36748	45.75	471	480	471	621	335	478	478.90	0.73	0	-19	488	483	478	473	468	485	475	558	143	500	330	1	1	111611693	534	11.66	0.32	12	0.03	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.00	N	004870	500	558 억		818279	N	N	0	N	00	N
119	20240607	110155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	480	2	2	0.42	15652442	32689	40.70	471	480	471	621	335	478	478.83	0.73	0	-19	488	483	478	473	468	485	475	558	143	500	330	1	1	111611693	536	11.71	0.32	12	0.03	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.00	N	004870	500	558 억		818279	N	N	0	N	00	N
120	20240607	100155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	479	1	2	0.21	928055	1950	2.43	471	479	471	621	335	478	475.93	0.73	0	-19	488	483	478	473	468	485	475	558	143	500	330	1	1	111611693	535	11.68	0.32	12	0.00	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.00	N	004870	500	558 억		818279	N	N	0	N	00	N
121	20240607	090154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	478	0	3	0.00	326035	692	0.86	471	479	471	621	335	478	471.15	0.73	0	-3	488	483	478	473	468	485	475	558	143	500	330	1	1	111611693	534	11.66	0.32	12	0.00	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.00	N	004870	500	558 억		818279	N	N	0	N	00	N
122	20240605	160154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	478	3	2	0.63	36923752	77317	70.40	475	483	473	617	333	475	477.56	0.74	0	-5717	485	480	476	471	467	478	469	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.07	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.00	N	004870	500	558 억		823996	N	N	0	N	00	N
123	20240605	150154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	480	5	2	1.05	30306172	63495	57.82	475	483	473	617	333	475	477.30	0.74	0	-5717	485	480	476	471	467	478	469	558	142	500	330	1	1	111611693	536	11.71	0.32	12	0.06	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.00	N	004870	500	558 억		823996	N	N	0	N	00	N
124	20240605	140154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	478	3	2	0.63	17472500	36659	33.38	475	483	473	617	333	475	476.62	0.74	0	-4754	485	480	476	471	467	478	469	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.03	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.00	N	004870	500	558 억		823996	N	N	0	N	00	N
125	20240605	130155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	476	1	2	0.21	13723444	28807	26.23	475	483	473	617	333	475	476.39	0.74	0	-4679	485	480	476	471	467	478	469	558	142	500	330	1	1	111611693	531	11.61	0.32	12	0.03	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.00	N	004870	500	558 억		823996	N	N	0	N	00	N
126	20240605	120153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	475	0	3	0.00	11107573	23319	21.23	475	483	473	617	333	475	476.33	0.74	0	-3728	485	480	476	471	467	478	469	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.02	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.00	N	004870	500	558 억		823996	N	N	0	N	00	N
127	20240605	110155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	479	4	2	0.84	5709389	11987	10.92	475	483	473	617	333	475	476.30	0.74	0	-3458	485	480	476	471	467	478	469	558	142	500	330	1	1	111611693	535	11.68	0.32	12	0.01	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.00	N	004870	500	558 억		823996	N	N	0	N	00	N
128	20240605	100155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	478	3	2	0.63	4168039	8760	7.98	475	483	473	617	333	475	475.80	0.74	0	-2627	485	480	476	471	467	478	469	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.01	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.00	N	004870	500	558 억		823996	N	N	0	N	00	N
129	20240605	090155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	480	5	2	1.05	209955	442	0.40	475	480	475	617	333	475	475.01	0.74	0	-40	485	480	476	471	467	478	469	558	142	500	330	1	1	111611693	536	11.71	0.32	12	0.00	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.00	N	004870	500	558 억		823996	N	N	0	N	00	N
130	20240604	160152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	475	-1	5	-0.21	52211707	109819	205.71	476	481	472	618	334	476	475.43	0.74	0	-1748	486	480	477	471	468	479	470	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.10	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.00	N	004870	500	558 억		825744	N	N	0	N	00	N
131	20240604	150154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	474	-2	5	-0.42	46694450	98204	183.95	476	481	472	618	334	476	475.48	0.74	0	-1333	486	480	477	471	468	479	470	558	142	500	330	1	1	111611693	529	11.56	0.32	12	0.09	41.00	1493.00	675	20230619	-29.78	425	20231024	11.53	551	-13.97	20240109	425	11.53	20240419	675	-29.78	20230619	425	11.53	20231024	0.00	N	004870	500	558 억		825744	N	N	0	N	00	N
132	20240604	140154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	478	2	2	0.42	28829808	60559	113.44	476	481	472	618	334	476	476.06	0.74	0	-1333	486	480	477	471	468	479	470	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.05	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.00	N	004870	500	558 억		825744	N	N	0	N	00	N
133	20240604	130153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	479	3	2	0.63	28677793	60241	112.84	476	481	472	618	334	476	476.05	0.74	0	-1289	486	480	477	471	468	479	470	558	142	500	330	1	1	111611693	535	11.68	0.32	12	0.05	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.00	N	004870	500	558 억		825744	N	N	0	N	00	N
134	20240604	120152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	479	3	2	0.63	19680755	41365	77.48	476	481	472	618	334	476	475.78	0.74	0	-1388	486	480	477	471	468	479	470	558	142	500	330	1	1	111611693	535	11.68	0.32	12	0.04	41.00	1493.00	675	20230619	-29.04	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	675	-29.04	20230619	425	12.71	20231024	0.00	N	004870	500	558 억		825744	N	N	0	N	00	N
135	20240604	110154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	477	1	2	0.21	18069357	37993	71.17	476	481	472	618	334	476	475.60	0.74	0	-977	486	480	477	471	468	479	470	558	142	500	330	1	1	111611693	532	11.63	0.32	12	0.03	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.00	N	004870	500	558 억		825744	N	N	0	N	00	N
136	20240604	100152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	476	0	3	0.00	15063032	31668	59.32	476	481	472	618	334	476	475.65	0.74	0	-645	486	480	477	471	468	479	470	558	142	500	330	1	1	111611693	531	11.61	0.32	12	0.03	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.00	N	004870	500	558 억		825744	N	N	0	N	00	N
137	20240604	090153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	480	4	2	0.84	498752	1043	1.95	476	480	476	618	334	476	478.19	0.74	0	-630	486	480	477	471	468	479	470	558	142	500	330	1	1	111611693	536	11.71	0.32	12	0.00	41.00	1493.00	675	20230619	-28.89	425	20231024	12.94	551	-12.89	20240109	425	12.94	20240419	675	-28.89	20230619	425	12.94	20231024	0.00	N	004870	500	558 억		825744	N	N	0	N	00	N
138	20240603	160153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	476	2	2	0.42	25476067	53386	9.76	477	483	474	616	332	474	477.21	0.74	0	3645	490	481	476	467	462	486	472	558	142	500	330	1	1	111611693	531	11.61	0.32	12	0.05	41.00	1493.00	675	20230619	-29.48	425	20231024	12.00	551	-13.61	20240109	425	12.00	20240419	675	-29.48	20230619	425	12.00	20231024	0.01	N	004870	500	558 억		822099	N	N	0	N	00	N
139	20240603	150152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	477	3	2	0.63	24240571	50794	9.29	477	483	474	616	332	474	477.23	0.74	0	1995	490	481	476	467	462	486	472	558	142	500	330	1	1	111611693	532	11.63	0.32	12	0.05	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.01	N	004870	500	558 억		822099	N	N	0	N	00	N
140	20240603	140153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	475	1	2	0.21	23835577	49943	9.13	477	483	474	616	332	474	477.26	0.74	0	1481	490	481	476	467	462	486	472	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.04	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.01	N	004870	500	558 억		822099	N	N	0	N	00	N
141	20240603	130152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	478	4	2	0.84	23453801	49141	8.98	477	483	474	616	332	474	477.28	0.74	0	1257	490	481	476	467	462	486	472	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.04	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.01	N	004870	500	558 억		822099	N	N	0	N	00	N
142	20240603	120152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	478	4	2	0.84	18753977	39327	7.19	477	483	474	616	332	474	476.87	0.74	0	1912	490	481	476	467	462	486	472	558	142	500	330	1	1	111611693	534	11.66	0.32	12	0.04	41.00	1493.00	675	20230619	-29.19	425	20231024	12.47	551	-13.25	20240109	425	12.47	20240419	675	-29.19	20230619	425	12.47	20231024	0.01	N	004870	500	558 억		822099	N	N	0	N	00	N
143	20240603	110153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	475	1	2	0.21	12052100	25246	4.61	477	483	474	616	332	474	477.39	0.74	0	1270	490	481	476	467	462	486	472	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.02	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.01	N	004870	500	558 억		822099	N	N	0	N	00	N
144	20240603	100151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	475	1	2	0.21	11088213	23223	4.25	477	483	474	616	332	474	477.47	0.74	0	594	490	481	476	467	462	486	472	558	142	500	330	1	1	111611693	530	11.59	0.32	12	0.02	41.00	1493.00	675	20230619	-29.63	425	20231024	11.76	551	-13.79	20240109	425	11.76	20240419	675	-29.63	20230619	425	11.76	20231024	0.01	N	004870	500	558 억		822099	N	N	0	N	00	N
145	20240603	090151	57	100.00	KOSPI		비금속광물	N	N	N	N		N	477	3	2	0.63	571446	1198	0.22	477	477	477	616	332	474	477.00	0.74	0	-177	490	481	476	467	462	486	472	558	142	500	330	1	1	111611693	532	11.63	0.32	12	0.00	41.00	1493.00	675	20230619	-29.33	425	20231024	12.24	551	-13.43	20240109	425	12.24	20240419	675	-29.33	20230619	425	12.24	20231024	0.01	N	004870	500	558 억		822099	N	N	0	N	00	N