KissMeData/001520/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

59 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160124	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	878	-1	5	-0.11	191200712	219035	88.25	872	880	870	1142	616	879	872.92	4.32	0	-9518	893	886	879	872	865	882	868	1193	263	500	630	1	1	238684063	2096	11.55	0.23	12	0.09	76.00	3880.00	1107	20231122	-20.69	870	20240628	0.92	1028	-14.59	20240222	870	0.92	20240628	1107	-20.69	20231122	870	0.92	20240628	0.83	N	001520	500	1193 억	10318688	N	N	154	N	N
3	20240628	150123	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	875	-4	5	-0.46	176303728	201987	81.38	872	880	870	1142	616	879	872.85	4.32	0	-9813	893	886	879	872	865	882	868	1193	263	500	630	1	1	238684063	2088	11.51	0.23	12	0.08	76.00	3880.00	1107	20231122	-20.96	870	20240628	0.57	1028	-14.88	20240222	870	0.57	20240628	1107	-20.96	20231122	870	0.57	20240628	0.83	N	001520	500	1193 억	10318688	N	N	466	N	N
4	20240628	140123	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	874	-5	5	-0.57	167103154	191455	77.14	872	880	870	1142	616	879	872.81	4.32	0	-7939	893	886	879	872	865	882	868	1193	263	500	630	1	1	238684063	2086	11.50	0.23	12	0.08	76.00	3880.00	1107	20231122	-21.05	870	20240628	0.46	1028	-14.98	20240222	870	0.46	20240628	1107	-21.05	20231122	870	0.46	20240628	0.83	N	001520	500	1193 억	10318688	N	N	466	N	N
5	20240628	130123	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	875	-4	5	-0.46	158231456	181296	73.04	872	880	870	1142	616	879	872.78	4.32	0	-5468	893	886	879	872	865	882	868	1193	263	500	630	1	1	238684063	2088	11.51	0.23	12	0.08	76.00	3880.00	1107	20231122	-20.96	870	20240628	0.57	1028	-14.88	20240222	870	0.57	20240628	1107	-20.96	20231122	870	0.57	20240628	0.83	N	001520	500	1193 억	10318688	N	N	466	N	N
6	20240628	120123	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	875	-4	5	-0.46	149040362	170767	68.80	872	880	870	1142	616	879	872.77	4.32	0	-4881	893	886	879	872	865	882	868	1193	263	500	630	1	1	238684063	2088	11.51	0.23	12	0.07	76.00	3880.00	1107	20231122	-20.96	870	20240628	0.57	1028	-14.88	20240222	870	0.57	20240628	1107	-20.96	20231122	870	0.57	20240628	0.83	N	001520	500	1193 억	10318688	N	N	466	N	N
7	20240628	110123	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	878	-1	5	-0.11	122254034	140150	56.47	872	880	870	1142	616	879	872.31	4.32	0	-4496	893	886	879	872	865	882	868	1193	263	500	630	1	1	238684063	2096	11.55	0.23	12	0.06	76.00	3880.00	1107	20231122	-20.69	870	20240628	0.92	1028	-14.59	20240222	870	0.92	20240628	1107	-20.69	20231122	870	0.92	20240628	0.83	N	001520	500	1193 억	10318688	N	N	466	N	N
8	20240628	100122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	877	-2	5	-0.23	31049865	35553	14.32	872	880	872	1142	616	879	873.34	4.32	0	-2103	893	886	879	872	865	882	868	1193	263	500	630	1	1	238684063	2093	11.54	0.23	12	0.01	76.00	3880.00	1107	20231122	-20.78	872	20240628	0.57	1028	-14.69	20240222	872	0.57	20240628	1107	-20.78	20231122	872	0.57	20240628	0.83	N	001520	500	1193 억	10318688	N	N	466	N	N
9	20240628	090122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	880	1	2	0.11	4392524	5037	2.03	872	880	872	1142	616	879	872.05	4.32	0	0	893	886	879	872	865	882	868	1193	263	500	630	1	1	238684063	2100	11.58	0.23	12	0.00	76.00	3880.00	1107	20231122	-20.51	872	20240628	0.92	1028	-14.40	20240222	872	0.92	20240628	1107	-20.51	20231122	872	0.92	20240628	0.83	N	001520	500	1193 억	10318688	N	N	466	N	N
10	20240627	160121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	879	-3	5	-0.34	217382644	247899	72.49	883	886	872	1146	618	882	876.90	4.33	0	-15128	892	886	882	876	872	885	875	1193	264	500	630	1	1	238684063	2098	11.57	0.23	12	0.10	76.00	3880.00	1107	20231122	-20.60	872	20240627	0.80	1028	-14.49	20240222	872	0.80	20240627	1107	-20.60	20231122	872	0.80	20240627	0.83	N	001520	500	1193 억	10336224	N	N	466	N	N
11	20240627	150123	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	876	-6	5	-0.68	213180595	243105	71.09	883	886	872	1146	618	882	876.91	4.33	0	-14659	892	886	882	876	872	885	875	1193	264	500	630	1	1	238684063	2091	11.53	0.23	12	0.10	76.00	3880.00	1107	20231122	-20.87	872	20240627	0.46	1028	-14.79	20240222	872	0.46	20240627	1107	-20.87	20231122	872	0.46	20240627	0.83	N	001520	500	1193 억	10336224	N	N	123	N	N
12	20240627	140122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	875	-7	5	-0.79	206307878	235261	68.80	883	886	872	1146	618	882	876.93	4.33	0	-14659	892	886	882	876	872	885	875	1193	264	500	630	1	1	238684063	2088	11.51	0.23	12	0.10	76.00	3880.00	1107	20231122	-20.96	872	20240627	0.34	1028	-14.88	20240222	872	0.34	20240627	1107	-20.96	20231122	872	0.34	20240627	0.83	N	001520	500	1193 억	10336224	N	N	123	N	N
13	20240627	130122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	873	-9	5	-1.02	161530658	184020	53.81	883	886	873	1146	618	882	877.79	4.33	0	-3191	892	886	882	876	872	885	875	1193	264	500	630	1	1	238684063	2084	11.49	0.23	12	0.08	76.00	3880.00	1107	20231122	-21.14	873	20240627	0.00	1028	-15.08	20240222	873	0.00	20240627	1107	-21.14	20231122	873	0.00	20240627	0.83	N	001520	500	1193 억	10336224	N	N	123	N	N
14	20240627	120122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	878	-4	5	-0.45	132901964	151323	44.25	883	886	873	1146	618	882	878.27	4.33	0	-4279	892	886	882	876	872	885	875	1193	264	500	630	1	1	238684063	2096	11.55	0.23	12	0.06	76.00	3880.00	1107	20231122	-20.69	873	20240627	0.57	1028	-14.59	20240222	873	0.57	20240627	1107	-20.69	20231122	873	0.57	20240627	0.83	N	001520	500	1193 억	10336224	N	N	123	N	N
15	20240627	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	880	-2	5	-0.23	56310577	63860	18.67	883	886	879	1146	618	882	881.78	4.33	0	-1135	892	886	882	876	872	885	875	1193	264	500	630	1	1	238684063	2100	11.58	0.23	12	0.03	76.00	3880.00	1107	20231122	-20.51	878	20240626	0.23	1028	-14.40	20240222	878	0.23	20240626	1107	-20.51	20231122	878	0.23	20240626	0.83	N	001520	500	1193 억	10336224	N	N	123	N	N
16	20240627	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	879	-3	5	-0.34	8870376	10071	2.95	883	884	879	1146	618	882	880.78	4.33	0	1226	892	886	882	876	872	885	875	1193	264	500	630	1	1	238684063	2098	11.57	0.23	12	0.00	76.00	3880.00	1107	20231122	-20.60	878	20240626	0.11	1028	-14.49	20240222	878	0.11	20240626	1107	-20.60	20231122	878	0.11	20240626	0.83	N	001520	500	1193 억	10336224	N	N	123	N	N
17	20240627	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	882	0	3	0.00	143782	163	0.05	883	883	882	1146	618	882	882.10	4.33	0	-147	892	886	882	876	872	885	875	1193	264	500	630	1	1	238684063	2105	11.61	0.23	12	0.00	76.00	3880.00	1107	20231122	-20.33	878	20240626	0.46	1028	-14.20	20240222	878	0.46	20240626	1107	-20.33	20231122	878	0.46	20240626	0.83	N	001520	500	1193 억	10336224	N	N	123	N	N
18	20240626	160122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	882	-2	5	-0.23	300723741	341490	470.70	884	888	878	1149	619	884	880.62	4.37	0	-78554	892	887	884	879	876	890	882	1193	265	500	630	1	1	238684063	2105	11.61	0.23	12	0.14	76.00	3880.00	1107	20231122	-20.33	878	20240626	0.46	1028	-14.20	20240222	878	0.46	20240626	1107	-20.33	20231122	878	0.46	20240626	0.84	N	001520	500	1193 억	10425903	N	N	123	N	N
19	20240626	150122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	880	-4	5	-0.45	250745902	284652	392.36	884	888	878	1149	619	884	880.89	4.37	0	-72158	892	887	884	879	876	890	882	1193	265	500	630	1	1	238684063	2100	11.58	0.23	12	0.12	76.00	3880.00	1107	20231122	-20.51	878	20240626	0.23	1028	-14.40	20240222	878	0.23	20240626	1107	-20.51	20231122	878	0.23	20240626	0.84	N	001520	500	1193 억	10425903	N	N	1281	N	N
20	20240626	140122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	882	-2	5	-0.23	204480811	232058	319.86	884	888	879	1149	619	884	881.16	4.37	0	-61628	892	887	884	879	876	890	882	1193	265	500	630	1	1	238684063	2105	11.61	0.23	12	0.10	76.00	3880.00	1107	20231122	-20.33	879	20240626	0.34	1028	-14.20	20240222	879	0.34	20240626	1107	-20.33	20231122	879	0.34	20240626	0.84	N	001520	500	1193 억	10425903	N	N	1281	N	N
21	20240626	130121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	880	-4	5	-0.45	177367458	201282	277.44	884	888	879	1149	619	884	881.19	4.37	0	-52594	892	887	884	879	876	890	882	1193	265	500	630	1	1	238684063	2100	11.58	0.23	12	0.08	76.00	3880.00	1107	20231122	-20.51	879	20240626	0.11	1028	-14.40	20240222	879	0.11	20240626	1107	-20.51	20231122	879	0.11	20240626	0.84	N	001520	500	1193 억	10425903	N	N	1281	N	N
22	20240626	120122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	881	-3	5	-0.34	156866942	177992	245.34	884	888	879	1149	619	884	881.31	4.37	0	-43866	892	887	884	879	876	890	882	1193	265	500	630	1	1	238684063	2103	11.59	0.23	12	0.07	76.00	3880.00	1107	20231122	-20.42	879	20240626	0.23	1028	-14.30	20240222	879	0.23	20240626	1107	-20.42	20231122	879	0.23	20240626	0.84	N	001520	500	1193 억	10425903	N	N	1281	N	N
23	20240626	110122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	882	-2	5	-0.23	115350293	130878	180.40	884	888	879	1149	619	884	881.36	4.37	0	-34372	892	887	884	879	876	890	882	1193	265	500	630	1	1	238684063	2105	11.61	0.23	12	0.05	76.00	3880.00	1107	20231122	-20.33	879	20240626	0.34	1028	-14.20	20240222	879	0.34	20240626	1107	-20.33	20231122	879	0.34	20240626	0.84	N	001520	500	1193 억	10425903	N	N	1281	N	N
24	20240626	100122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	880	-4	5	-0.45	72001232	81640	112.53	884	888	880	1149	619	884	881.94	4.37	0	-18576	892	887	884	879	876	890	882	1193	265	500	630	1	1	238684063	2100	11.58	0.23	12	0.03	76.00	3880.00	1107	20231122	-20.51	880	20240626	0.00	1028	-14.40	20240222	880	0.00	20240626	1107	-20.51	20231122	880	0.00	20240626	0.84	N	001520	500	1193 억	10425903	N	N	1281	N	N
25	20240626	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	884	0	3	0.00	208624	236	0.33	884	884	884	1149	619	884	884.00	4.37	0	-66	892	887	884	879	876	890	882	1193	265	500	630	1	1	238684063	2110	11.63	0.23	12	0.00	76.00	3880.00	1107	20231122	-20.14	880	20240624	0.45	1028	-14.01	20240222	880	0.45	20240624	1107	-20.14	20231122	880	0.45	20240624	0.84	N	001520	500	1193 억	10425903	N	N	1281	N	N
26	20240625	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	884	2	2	0.23	64033535	72470	46.27	883	889	881	1146	618	882	883.59	4.37	55065	5560	892	886	883	877	874	890	881	1193	264	500	630	1	1	238684063	2110	11.63	0.23	12	0.03	76.00	3880.00	1107	20231122	-20.14	880	20240624	0.45	1028	-14.01	20240222	880	0.45	20240624	1107	-20.14	20231122	880	0.45	20240624	0.84	N	001520	500	1193 억	10426202	N	N	1281	N	N
27	20240625	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	884	2	2	0.23	53678143	60740	38.78	883	889	881	1146	618	882	883.74	4.37	55065	7584	892	886	883	877	874	890	881	1193	264	500	630	1	1	238684063	2110	11.63	0.23	12	0.03	76.00	3880.00	1107	20231122	-20.14	880	20240624	0.45	1028	-14.01	20240222	880	0.45	20240624	1107	-20.14	20231122	880	0.45	20240624	0.84	N	001520	500	1193 억	10426202	N	N	321	N	N
28	20240625	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	885	3	2	0.34	47841653	54139	34.56	883	889	881	1146	618	882	883.68	4.37	55065	9323	892	886	883	877	874	890	881	1193	264	500	630	1	1	238684063	2112	11.64	0.23	12	0.02	76.00	3880.00	1107	20231122	-20.05	880	20240624	0.57	1028	-13.91	20240222	880	0.57	20240624	1107	-20.05	20231122	880	0.57	20240624	0.84	N	001520	500	1193 억	10426202	N	N	321	N	N
29	20240625	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	883	1	2	0.11	35406600	40055	25.57	883	889	882	1146	618	882	883.95	4.37	55065	8229	892	886	883	877	874	890	881	1193	264	500	630	1	1	238684063	2108	11.62	0.23	12	0.02	76.00	3880.00	1107	20231122	-20.23	880	20240624	0.34	1028	-14.11	20240222	880	0.34	20240624	1107	-20.23	20231122	880	0.34	20240624	0.84	N	001520	500	1193 억	10426202	N	N	321	N	N
30	20240625	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	885	3	2	0.34	27815280	31469	20.09	883	889	882	1146	618	882	883.89	4.37	55065	7871	892	886	883	877	874	890	881	1193	264	500	630	1	1	238684063	2112	11.64	0.23	12	0.01	76.00	3880.00	1107	20231122	-20.05	880	20240624	0.57	1028	-13.91	20240222	880	0.57	20240624	1107	-20.05	20231122	880	0.57	20240624	0.84	N	001520	500	1193 억	10426202	N	N	321	N	N
31	20240625	110126	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	886	4	2	0.45	24895100	28168	17.98	883	889	882	1146	618	882	883.81	4.37	55065	7485	892	886	883	877	874	890	881	1193	264	500	630	1	1	238684063	2115	11.66	0.23	12	0.01	76.00	3880.00	1107	20231122	-19.96	880	20240624	0.68	1028	-13.81	20240222	880	0.68	20240624	1107	-19.96	20231122	880	0.68	20240624	0.84	N	001520	500	1193 억	10426202	N	N	321	N	N
32	20240625	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	884	2	2	0.23	18440647	20867	13.32	883	889	882	1146	618	882	883.72	4.37	55065	6343	892	886	883	877	874	890	881	1193	264	500	630	1	1	238684063	2110	11.63	0.23	12	0.01	76.00	3880.00	1107	20231122	-20.14	880	20240624	0.45	1028	-14.01	20240222	880	0.45	20240624	1107	-20.14	20231122	880	0.45	20240624	0.84	N	001520	500	1193 억	10426202	N	N	321	N	N
33	20240625	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	885	3	2	0.34	146614	166	0.11	883	885	883	1146	618	882	883.22	4.37	55065	136	892	886	883	877	874	890	881	1193	264	500	630	1	1	238684063	2112	11.64	0.23	12	0.00	76.00	3880.00	1107	20231122	-20.05	880	20240624	0.57	1028	-13.91	20240222	880	0.57	20240624	1107	-20.05	20231122	880	0.57	20240624	0.84	N	001520	500	1193 억	10426202	N	N	321	N	N
34	20240624	160122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	882	1	2	0.11	138379849	156582	97.98	881	889	880	1145	617	881	883.75	4.37	0	4306	903	891	886	874	869	889	872	1193	264	500	630	1	1	238684063	2105	11.61	0.23	12	0.07	76.00	3880.00	1107	20231122	-20.33	880	20240624	0.23	1028	-14.20	20240222	880	0.23	20240624	1107	-20.33	20231122	880	0.23	20240624	0.84	N	001520	500	1193 억	10424538	N	N	321	N	N
35	20240624	150121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	885	4	2	0.45	94433768	106988	66.94	881	889	880	1145	617	881	882.66	4.37	0	5545	903	891	886	874	869	889	872	1193	264	500	630	1	1	238684063	2112	11.64	0.23	12	0.04	76.00	3880.00	1107	20231122	-20.05	880	20240624	0.57	1028	-13.91	20240222	880	0.57	20240624	1107	-20.05	20231122	880	0.57	20240624	0.84	N	001520	500	1193 억	10424538	N	N	1331	N	N
36	20240624	140122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	886	5	2	0.57	86040158	97488	61.00	881	889	880	1145	617	881	882.57	4.37	0	5534	903	891	886	874	869	889	872	1193	264	500	630	1	1	238684063	2115	11.66	0.23	12	0.04	76.00	3880.00	1107	20231122	-19.96	880	20240624	0.68	1028	-13.81	20240222	880	0.68	20240624	1107	-19.96	20231122	880	0.68	20240624	0.84	N	001520	500	1193 억	10424538	N	N	1331	N	N
37	20240624	130121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	883	2	2	0.23	24114206	27279	17.07	881	889	881	1145	617	881	883.98	4.37	0	4240	903	891	886	874	869	889	872	1193	264	500	630	1	1	238684063	2108	11.62	0.23	12	0.01	76.00	3880.00	1107	20231122	-20.23	881	20240624	0.23	1028	-14.11	20240222	881	0.23	20240624	1107	-20.23	20231122	881	0.23	20240624	0.84	N	001520	500	1193 억	10424538	N	N	1331	N	N
38	20240624	120122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	882	1	2	0.11	16154492	18268	11.43	881	889	881	1145	617	881	884.31	4.37	0	1579	903	891	886	874	869	889	872	1193	264	500	630	1	1	238684063	2105	11.61	0.23	12	0.01	76.00	3880.00	1107	20231122	-20.33	881	20240624	0.11	1028	-14.20	20240222	881	0.11	20240624	1107	-20.33	20231122	881	0.11	20240624	0.84	N	001520	500	1193 억	10424538	N	N	1331	N	N
39	20240624	110122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	885	4	2	0.45	12777391	14446	9.04	881	889	881	1145	617	881	884.49	4.37	0	1051	903	891	886	874	869	889	872	1193	264	500	630	1	1	238684063	2112	11.64	0.23	12	0.01	76.00	3880.00	1107	20231122	-20.05	881	20240624	0.45	1028	-13.91	20240222	881	0.45	20240624	1107	-20.05	20231122	881	0.45	20240624	0.84	N	001520	500	1193 억	10424538	N	N	1331	N	N
40	20240624	100122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	886	5	2	0.57	10849520	12269	7.68	881	889	881	1145	617	881	884.30	4.37	0	523	903	891	886	874	869	889	872	1193	264	500	630	1	1	238684063	2115	11.66	0.23	12	0.01	76.00	3880.00	1107	20231122	-19.96	881	20240624	0.57	1028	-13.81	20240222	881	0.57	20240624	1107	-19.96	20231122	881	0.57	20240624	0.84	N	001520	500	1193 억	10424538	N	N	1331	N	N
41	20240624	090123	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	881	0	3	0.00	768232	872	0.55	881	881	881	1145	617	881	881.00	4.37	0	-129	903	891	886	874	869	889	872	1193	264	500	630	1	1	238684063	2103	11.59	0.23	12	0.00	76.00	3880.00	1107	20231122	-20.42	881	20240624	0.00	1028	-14.30	20240222	881	0.00	20240624	1107	-20.42	20231122	881	0.00	20240624	0.84	N	001520	500	1193 억	10424538	N	N	1331	N	N
42	20240621	160120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	881	-5	5	-0.56	141879964	159808	96.82	887	898	881	1151	621	886	887.82	4.39	0	-42952	894	889	885	880	876	892	883	1193	265	500	630	1	1	238684063	2103	11.59	0.23	12	0.07	76.00	3880.00	1107	20231122	-20.42	881	20240621	0.00	1028	-14.30	20240222	881	0.00	20240621	1107	-20.42	20231122	881	0.00	20240621	0.84	N	001520	500	1193 억	10481865	N	N	1331	N	N
43	20240621	150120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	888	2	2	0.23	94888691	106516	64.54	887	898	886	1151	621	886	890.84	4.39	0	-1116	894	889	885	880	876	892	883	1193	265	500	630	1	1	238684063	2120	11.68	0.23	12	0.04	76.00	3880.00	1107	20231122	-19.78	881	20240618	0.79	1028	-13.62	20240222	881	0.79	20240618	1107	-19.78	20231122	881	0.79	20240618	0.84	N	001520	500	1193 억	10481865	N	N	521	N	N
44	20240621	140120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	894	8	2	0.90	71314636	79980	48.46	887	898	886	1151	621	886	891.66	4.39	0	-1506	894	889	885	880	876	892	883	1193	265	500	630	1	1	238684063	2134	11.76	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.24	881	20240618	1.48	1028	-13.04	20240222	881	1.48	20240618	1107	-19.24	20231122	881	1.48	20240618	0.84	N	001520	500	1193 억	10481865	N	N	521	N	N
45	20240621	130120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	890	4	2	0.45	67670443	75888	45.98	887	898	886	1151	621	886	891.71	4.39	0	-1275	894	889	885	880	876	892	883	1193	265	500	630	1	1	238684063	2124	11.71	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.60	881	20240618	1.02	1028	-13.42	20240222	881	1.02	20240618	1107	-19.60	20231122	881	1.02	20240618	0.84	N	001520	500	1193 억	10481865	N	N	521	N	N
46	20240621	120121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	890	4	2	0.45	61466176	68913	41.75	887	898	886	1151	621	886	891.94	4.39	0	-1547	894	889	885	880	876	892	883	1193	265	500	630	1	1	238684063	2124	11.71	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.60	881	20240618	1.02	1028	-13.42	20240222	881	1.02	20240618	1107	-19.60	20231122	881	1.02	20240618	0.84	N	001520	500	1193 억	10481865	N	N	521	N	N
47	20240621	110121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	891	5	2	0.56	47274166	52954	32.08	887	898	886	1151	621	886	892.74	4.39	0	-2074	894	889	885	880	876	892	883	1193	265	500	630	1	1	238684063	2127	11.72	0.23	12	0.02	76.00	3880.00	1107	20231122	-19.51	881	20240618	1.14	1028	-13.33	20240222	881	1.14	20240618	1107	-19.51	20231122	881	1.14	20240618	0.84	N	001520	500	1193 억	10481865	N	N	521	N	N
48	20240621	100121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	894	8	2	0.90	29583509	33133	20.07	887	898	886	1151	621	886	892.87	4.39	0	-860	894	889	885	880	876	892	883	1193	265	500	630	1	1	238684063	2134	11.76	0.23	12	0.01	76.00	3880.00	1107	20231122	-19.24	881	20240618	1.48	1028	-13.04	20240222	881	1.48	20240618	1107	-19.24	20231122	881	1.48	20240618	0.84	N	001520	500	1193 억	10481865	N	N	521	N	N
49	20240621	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	887	1	2	0.11	379636	428	0.26	887	887	887	1151	621	886	887.00	4.39	0	-6	894	889	885	880	876	892	883	1193	265	500	630	1	1	238684063	2117	11.67	0.23	12	0.00	76.00	3880.00	1107	20231122	-19.87	881	20240618	0.68	1028	-13.72	20240222	881	0.68	20240618	1107	-19.87	20231122	881	0.68	20240618	0.84	N	001520	500	1193 억	10481865	N	N	521	N	N
50	20240620	160120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	886	4	2	0.45	145750187	164703	75.26	881	890	881	1146	618	882	884.93	4.38	0	35166	892	886	884	878	876	886	878	1193	264	500	630	1	1	238684063	2115	11.66	0.23	12	0.07	76.00	3880.00	1107	20231122	-19.96	881	20240620	0.57	1028	-13.81	20240222	881	0.57	20240620	1107	-19.96	20231122	881	0.57	20240620	0.85	N	001520	500	1193 억	10465848	N	N	521	N	N
51	20240620	150121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	884	2	2	0.23	141993533	160460	73.32	881	890	881	1146	618	882	884.92	4.38	0	34563	892	886	884	878	876	886	878	1193	264	500	630	1	1	238684063	2110	11.63	0.23	12	0.07	76.00	3880.00	1107	20231122	-20.14	881	20240620	0.34	1028	-14.01	20240222	881	0.34	20240620	1107	-20.14	20231122	881	0.34	20240620	0.85	N	001520	500	1193 억	10465848	N	N	409	N	N
52	20240620	140121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	884	2	2	0.23	116607005	131767	60.21	881	890	881	1146	618	882	884.95	4.38	0	32338	892	886	884	878	876	886	878	1193	264	500	630	1	1	238684063	2110	11.63	0.23	12	0.06	76.00	3880.00	1107	20231122	-20.14	881	20240620	0.34	1028	-14.01	20240222	881	0.34	20240620	1107	-20.14	20231122	881	0.34	20240620	0.85	N	001520	500	1193 억	10465848	N	N	409	N	N
53	20240620	130121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	887	5	2	0.57	64840012	73298	33.49	881	890	881	1146	618	882	884.61	4.38	0	15820	892	886	884	878	876	886	878	1193	264	500	630	1	1	238684063	2117	11.67	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.87	881	20240620	0.68	1028	-13.72	20240222	881	0.68	20240620	1107	-19.87	20231122	881	0.68	20240620	0.85	N	001520	500	1193 억	10465848	N	N	409	N	N
54	20240620	120121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	886	4	2	0.45	60039054	67888	31.02	881	890	881	1146	618	882	884.38	4.38	0	11957	892	886	884	878	876	886	878	1193	264	500	630	1	1	238684063	2115	11.66	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.96	881	20240620	0.57	1028	-13.81	20240222	881	0.57	20240620	1107	-19.96	20231122	881	0.57	20240620	0.85	N	001520	500	1193 억	10465848	N	N	409	N	N
55	20240620	110120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	883	1	2	0.11	54419611	61545	28.12	881	890	881	1146	618	882	884.22	4.38	0	8162	892	886	884	878	876	886	878	1193	264	500	630	1	1	238684063	2108	11.62	0.23	12	0.03	76.00	3880.00	1107	20231122	-20.23	881	20240620	0.23	1028	-14.11	20240222	881	0.23	20240620	1107	-20.23	20231122	881	0.23	20240620	0.85	N	001520	500	1193 억	10465848	N	N	409	N	N
56	20240620	100121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	886	4	2	0.45	25695479	29012	13.26	881	890	881	1146	618	882	885.68	4.38	0	2603	892	886	884	878	876	886	878	1193	264	500	630	1	1	238684063	2115	11.66	0.23	12	0.01	76.00	3880.00	1107	20231122	-19.96	881	20240620	0.57	1028	-13.81	20240222	881	0.57	20240620	1107	-19.96	20231122	881	0.57	20240620	0.85	N	001520	500	1193 억	10465848	N	N	409	N	N
57	20240620	090121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	881	-1	5	-0.11	7842662	8902	4.07	881	881	881	1146	618	882	881.00	4.38	0	-902	892	886	884	878	876	886	878	1193	264	500	630	1	1	238684063	2103	11.59	0.23	12	0.00	76.00	3880.00	1107	20231122	-20.42	881	20240620	0.00	1028	-14.30	20240222	881	0.00	20240620	1107	-20.42	20231122	881	0.00	20240620	0.85	N	001520	500	1193 억	10465848	N	N	409	N	N
58	20240619	160121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	882	-5	5	-0.56	193698920	218853	109.82	884	890	882	1153	621	887	885.06	4.40	0	-27915	892	889	885	882	878	887	880	1193	266	500	630	1	1	238684063	2105	11.61	0.23	12	0.09	76.00	3880.00	1107	20231122	-20.33	881	20240618	0.11	1028	-14.20	20240222	881	0.11	20240618	1107	-20.33	20231122	881	0.11	20240618	0.85	N	001520	500	1193 억	10502317	N	N	409	N	N
59	20240619	150119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	888	1	2	0.11	137169515	154811	77.68	884	890	882	1153	621	887	886.05	4.40	0	-23049	892	889	885	882	878	887	880	1193	266	500	630	1	1	238684063	2120	11.68	0.23	12	0.06	76.00	3880.00	1107	20231122	-19.78	881	20240618	0.79	1028	-13.62	20240222	881	0.79	20240618	1107	-19.78	20231122	881	0.79	20240618	0.85	N	001520	500	1193 억	10502317	N	N	316	N	N
60	20240619	140123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	885	-2	5	-0.23	111530927	125862	63.16	884	890	882	1153	621	887	886.14	4.40	0	-12794	892	889	885	882	878	887	880	1193	266	500	630	1	1	238684063	2112	11.64	0.23	12	0.05	76.00	3880.00	1107	20231122	-20.05	881	20240618	0.45	1028	-13.91	20240222	881	0.45	20240618	1107	-20.05	20231122	881	0.45	20240618	0.85	N	001520	500	1193 억	10502317	N	N	316	N	N
61	20240619	130119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	886	-1	5	-0.11	77168565	87071	43.69	884	890	882	1153	621	887	886.27	4.40	0	-7856	892	889	885	882	878	887	880	1193	266	500	630	1	1	238684063	2115	11.66	0.23	12	0.04	76.00	3880.00	1107	20231122	-19.96	881	20240618	0.57	1028	-13.81	20240222	881	0.57	20240618	1107	-19.96	20231122	881	0.57	20240618	0.85	N	001520	500	1193 억	10502317	N	N	316	N	N
62	20240619	120120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	888	1	2	0.11	60427938	68212	34.23	884	890	882	1153	621	887	885.88	4.40	0	-7190	892	889	885	882	878	887	880	1193	266	500	630	1	1	238684063	2120	11.68	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.78	881	20240618	0.79	1028	-13.62	20240222	881	0.79	20240618	1107	-19.78	20231122	881	0.79	20240618	0.85	N	001520	500	1193 억	10502317	N	N	316	N	N
63	20240619	110121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	889	2	2	0.23	46412683	52378	26.28	884	890	882	1153	621	887	886.11	4.40	0	-5828	892	889	885	882	878	887	880	1193	266	500	630	1	1	238684063	2122	11.70	0.23	12	0.02	76.00	3880.00	1107	20231122	-19.69	881	20240618	0.91	1028	-13.52	20240222	881	0.91	20240618	1107	-19.69	20231122	881	0.91	20240618	0.85	N	001520	500	1193 억	10502317	N	N	316	N	N
64	20240619	100121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	887	0	3	0.00	17018432	19228	9.65	884	890	882	1153	621	887	885.09	4.40	0	-2440	892	889	885	882	878	887	880	1193	266	500	630	1	1	238684063	2117	11.67	0.23	12	0.01	76.00	3880.00	1107	20231122	-19.87	881	20240618	0.68	1028	-13.72	20240222	881	0.68	20240618	1107	-19.87	20231122	881	0.68	20240618	0.85	N	001520	500	1193 억	10502317	N	N	316	N	N
65	20240619	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	884	-3	5	-0.34	1128868	1277	0.64	884	884	884	1153	621	887	884.00	4.40	0	-427	892	889	885	882	878	887	880	1193	266	500	630	1	1	238684063	2110	11.63	0.23	12	0.00	76.00	3880.00	1107	20231122	-20.14	881	20240618	0.34	1028	-14.01	20240222	881	0.34	20240618	1107	-20.14	20231122	881	0.34	20240618	0.85	N	001520	500	1193 억	10502317	N	N	316	N	N
66	20240618	160120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	887	0	3	0.00	175843818	198761	198.53	888	888	881	1153	621	887	884.70	4.43	0	-44429	905	895	889	879	873	893	877	1193	266	500	630	1	1	238684063	2117	11.67	0.23	12	0.08	76.00	3880.00	1107	20231122	-19.87	881	20240618	0.68	1028	-13.72	20240222	881	0.68	20240618	1107	-19.87	20231122	881	0.68	20240618	0.85	N	001520	500	1193 억	10562540	N	N	316	N	N
67	20240618	150120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	887	0	3	0.00	172936287	195481	195.26	888	888	881	1153	621	887	884.67	4.43	0	-43870	905	895	889	879	873	893	877	1193	266	500	630	1	1	238684063	2117	11.67	0.23	12	0.08	76.00	3880.00	1107	20231122	-19.87	881	20240618	0.68	1028	-13.72	20240222	881	0.68	20240618	1107	-19.87	20231122	881	0.68	20240618	0.85	N	001520	500	1193 억	10562540	N	N	168	N	N
68	20240618	140120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	884	-3	5	-0.34	138152044	156133	155.95	888	888	881	1153	621	887	884.84	4.43	0	-34427	905	895	889	879	873	893	877	1193	266	500	630	1	1	238684063	2110	11.63	0.23	12	0.07	76.00	3880.00	1107	20231122	-20.14	881	20240618	0.34	1028	-14.01	20240222	881	0.34	20240618	1107	-20.14	20231122	881	0.34	20240618	0.85	N	001520	500	1193 억	10562540	N	N	168	N	N
69	20240618	130120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	886	-1	5	-0.11	100664072	113785	113.65	888	888	881	1153	621	887	884.69	4.43	0	-21958	905	895	889	879	873	893	877	1193	266	500	630	1	1	238684063	2115	11.66	0.23	12	0.05	76.00	3880.00	1107	20231122	-19.96	881	20240618	0.57	1028	-13.81	20240222	881	0.57	20240618	1107	-19.96	20231122	881	0.57	20240618	0.85	N	001520	500	1193 억	10562540	N	N	168	N	N
70	20240618	120120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	885	-2	5	-0.23	88816843	100412	100.30	888	888	881	1153	621	887	884.52	4.43	0	-20047	905	895	889	879	873	893	877	1193	266	500	630	1	1	238684063	2112	11.64	0.23	12	0.04	76.00	3880.00	1107	20231122	-20.05	881	20240618	0.45	1028	-13.91	20240222	881	0.45	20240618	1107	-20.05	20231122	881	0.45	20240618	0.85	N	001520	500	1193 억	10562540	N	N	168	N	N
71	20240618	110120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	884	-3	5	-0.34	78251403	88490	88.39	888	888	881	1153	621	887	884.30	4.43	0	-18712	905	895	889	879	873	893	877	1193	266	500	630	1	1	238684063	2110	11.63	0.23	12	0.04	76.00	3880.00	1107	20231122	-20.14	881	20240618	0.34	1028	-14.01	20240222	881	0.34	20240618	1107	-20.14	20231122	881	0.34	20240618	0.85	N	001520	500	1193 억	10562540	N	N	168	N	N
72	20240618	100120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	883	-4	5	-0.45	52437786	59342	59.27	888	888	881	1153	621	887	883.65	4.43	0	-10131	905	895	889	879	873	893	877	1193	266	500	630	1	1	238684063	2108	11.62	0.23	12	0.02	76.00	3880.00	1107	20231122	-20.23	881	20240618	0.23	1028	-14.11	20240222	881	0.23	20240618	1107	-20.23	20231122	881	0.23	20240618	0.85	N	001520	500	1193 억	10562540	N	N	168	N	N
73	20240618	090120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	888	1	2	0.11	1782216	2007	2.00	888	888	888	1153	621	887	888.00	4.43	0	-718	905	895	889	879	873	893	877	1193	266	500	630	1	1	238684063	2120	11.68	0.23	12	0.00	76.00	3880.00	1107	20231122	-19.78	882	20240531	0.68	1028	-13.62	20240222	882	0.68	20240531	1107	-19.78	20231122	882	0.68	20240531	0.85	N	001520	500	1193 억	10562540	N	N	168	N	N
74	20240617	160119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	887	-3	5	-0.34	88705280	100069	118.36	899	899	883	1157	623	890	886.44	4.43	0	-22188	902	895	890	883	878	896	884	1193	267	500	640	1	1	238684063	2117	11.67	0.23	12	0.04	76.00	3880.00	1107	20231122	-19.87	882	20240531	0.57	1028	-13.72	20240222	882	0.57	20240531	1107	-19.87	20231122	882	0.57	20240531	0.84	N	001520	500	1193 억	10585123	N	N	168	N	N
75	20240617	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	886	-4	5	-0.45	85980501	96995	114.72	899	899	883	1157	623	890	886.44	4.43	0	-21804	902	895	890	883	878	896	884	1193	267	500	640	1	1	238684063	2115	11.66	0.23	12	0.04	76.00	3880.00	1107	20231122	-19.96	882	20240531	0.45	1028	-13.81	20240222	882	0.45	20240531	1107	-19.96	20231122	882	0.45	20240531	0.84	N	001520	500	1193 억	10585123	N	N	64	N	N
76	20240617	140120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	887	-3	5	-0.34	72528027	81825	96.78	899	899	883	1157	623	890	886.38	4.43	0	-21658	902	895	890	883	878	896	884	1193	267	500	640	1	1	238684063	2117	11.67	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.87	882	20240531	0.57	1028	-13.72	20240222	882	0.57	20240531	1107	-19.87	20231122	882	0.57	20240531	0.84	N	001520	500	1193 억	10585123	N	N	64	N	N
77	20240617	130120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	884	-6	5	-0.67	64474765	72713	86.00	899	899	884	1157	623	890	886.70	4.43	0	-21389	902	895	890	883	878	896	884	1193	267	500	640	1	1	238684063	2110	11.63	0.23	12	0.03	76.00	3880.00	1107	20231122	-20.14	882	20240531	0.23	1028	-14.01	20240222	882	0.23	20240531	1107	-20.14	20231122	882	0.23	20240531	0.84	N	001520	500	1193 억	10585123	N	N	64	N	N
78	20240617	120119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	886	-4	5	-0.45	45328469	51098	60.44	899	899	885	1157	623	890	887.09	4.43	0	-13355	902	895	890	883	878	896	884	1193	267	500	640	1	1	238684063	2115	11.66	0.23	12	0.02	76.00	3880.00	1107	20231122	-19.96	882	20240531	0.45	1028	-13.81	20240222	882	0.45	20240531	1107	-19.96	20231122	882	0.45	20240531	0.84	N	001520	500	1193 억	10585123	N	N	64	N	N
79	20240617	110120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	886	-4	5	-0.45	20111738	22630	26.77	899	899	886	1157	623	890	888.72	4.43	0	-4707	902	895	890	883	878	896	884	1193	267	500	640	1	1	238684063	2115	11.66	0.23	12	0.01	76.00	3880.00	1107	20231122	-19.96	882	20240531	0.45	1028	-13.81	20240222	882	0.45	20240531	1107	-19.96	20231122	882	0.45	20240531	0.84	N	001520	500	1193 억	10585123	N	N	64	N	N
80	20240617	100120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	889	-1	5	-0.11	5139812	5769	6.82	899	899	887	1157	623	890	890.94	4.43	0	-690	902	895	890	883	878	896	884	1193	267	500	640	1	1	238684063	2122	11.70	0.23	12	0.00	76.00	3880.00	1107	20231122	-19.69	882	20240531	0.79	1028	-13.52	20240222	882	0.79	20240531	1107	-19.69	20231122	882	0.79	20240531	0.84	N	001520	500	1193 억	10585123	N	N	64	N	N
81	20240617	090120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	896	6	2	0.67	423423	471	0.56	899	899	896	1157	623	890	898.99	4.43	0	-87	902	895	890	883	878	896	884	1193	267	500	640	1	1	238684063	2139	11.79	0.23	12	0.00	76.00	3880.00	1107	20231122	-19.06	882	20240531	1.59	1028	-12.84	20240222	882	1.59	20240531	1107	-19.06	20231122	882	1.59	20240531	0.84	N	001520	500	1193 억	10585123	N	N	64	N	N
82	20240614	160116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	890	0	3	0.00	75079986	84408	64.33	890	897	885	1157	623	890	889.49	4.43	0	705	898	894	891	887	884	892	885	1193	267	500	640	1	1	238684063	2124	11.71	0.23	12	0.04	76.00	3880.00	1107	20231122	-19.60	882	20240531	0.91	1028	-13.42	20240222	882	0.91	20240531	1107	-19.60	20231122	882	0.91	20240531	0.84	N	001520	500	1193 억	10585058	N	N	64	N	N
83	20240614	150116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	891	1	2	0.11	67854739	76292	58.14	890	897	885	1157	623	890	889.41	4.43	0	4285	898	894	891	887	884	892	885	1193	267	500	640	1	1	238684063	2127	11.72	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.51	882	20240531	1.02	1028	-13.33	20240222	882	1.02	20240531	1107	-19.51	20231122	882	1.02	20240531	0.84	N	001520	500	1193 억	10585058	N	N	460	N	N
84	20240614	140116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	892	2	2	0.22	61861257	69564	53.02	890	897	885	1157	623	890	889.27	4.43	0	4591	898	894	891	887	884	892	885	1193	267	500	640	1	1	238684063	2129	11.74	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.42	882	20240531	1.13	1028	-13.23	20240222	882	1.13	20240531	1107	-19.42	20231122	882	1.13	20240531	0.84	N	001520	500	1193 억	10585058	N	N	460	N	N
85	20240614	130116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	893	3	2	0.34	56365199	63408	48.32	890	897	885	1157	623	890	888.93	4.43	0	3703	898	894	891	887	884	892	885	1193	267	500	640	1	1	238684063	2131	11.75	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.33	882	20240531	1.25	1028	-13.13	20240222	882	1.25	20240531	1107	-19.33	20231122	882	1.25	20240531	0.84	N	001520	500	1193 억	10585058	N	N	460	N	N
86	20240614	120116	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	892	2	2	0.22	53327530	60008	45.73	890	897	885	1157	623	890	888.67	4.43	0	3726	898	894	891	887	884	892	885	1193	267	500	640	1	1	238684063	2129	11.74	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.42	882	20240531	1.13	1028	-13.23	20240222	882	1.13	20240531	1107	-19.42	20231122	882	1.13	20240531	0.84	N	001520	500	1193 억	10585058	N	N	460	N	N
87	20240614	110119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	890	0	3	0.00	21412309	24067	18.34	890	897	888	1157	623	890	889.70	4.43	0	2790	898	894	891	887	884	892	885	1193	267	500	640	1	1	238684063	2124	11.71	0.23	12	0.01	76.00	3880.00	1107	20231122	-19.60	882	20240531	0.91	1028	-13.42	20240222	882	0.91	20240531	1107	-19.60	20231122	882	0.91	20240531	0.84	N	001520	500	1193 억	10585058	N	N	460	N	N
88	20240614	100119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	891	1	2	0.11	14028476	15767	12.02	890	897	888	1157	623	890	889.74	4.43	0	1932	898	894	891	887	884	892	885	1193	267	500	640	1	1	238684063	2127	11.72	0.23	12	0.01	76.00	3880.00	1107	20231122	-19.51	882	20240531	1.02	1028	-13.33	20240222	882	1.02	20240531	1107	-19.51	20231122	882	1.02	20240531	0.84	N	001520	500	1193 억	10585058	N	N	460	N	N
89	20240614	090119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	893	3	2	0.34	112170	126	0.10	890	893	890	1157	623	890	890.24	4.43	0	40	898	894	891	887	884	892	885	1193	267	500	640	1	1	238684063	2131	11.75	0.23	12	0.00	76.00	3880.00	1107	20231122	-19.33	882	20240531	1.25	1028	-13.13	20240222	882	1.25	20240531	1107	-19.33	20231122	882	1.25	20240531	0.84	N	001520	500	1193 억	10585058	N	N	460	N	N
90	20240613	160119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	890	-3	5	-0.34	116683999	130952	47.75	895	895	888	1160	626	893	891.04	4.45	0	-23165	908	900	892	884	876	904	888	1193	267	500	640	1	1	238684063	2124	11.71	0.23	12	0.05	76.00	3880.00	1107	20231122	-19.60	882	20240531	0.91	1028	-13.42	20240222	882	0.91	20240531	1107	-19.60	20231122	882	0.91	20240531	0.85	N	001520	500	1193 억	10610483	N	N	460	N	N
91	20240613	150119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	890	-3	5	-0.34	100057274	112281	40.94	895	895	888	1160	626	893	891.13	4.45	0	-21490	908	900	892	884	876	904	888	1193	267	500	640	1	1	238684063	2124	11.71	0.23	12	0.05	76.00	3880.00	1107	20231122	-19.60	882	20240531	0.91	1028	-13.42	20240222	882	0.91	20240531	1107	-19.60	20231122	882	0.91	20240531	0.85	N	001520	500	1193 억	10610483	N	N	39	N	N
92	20240613	140118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	891	-2	5	-0.22	93139918	104503	38.10	895	895	888	1160	626	893	891.27	4.45	0	-20940	908	900	892	884	876	904	888	1193	267	500	640	1	1	238684063	2127	11.72	0.23	12	0.04	76.00	3880.00	1107	20231122	-19.51	882	20240531	1.02	1028	-13.33	20240222	882	1.02	20240531	1107	-19.51	20231122	882	1.02	20240531	0.85	N	001520	500	1193 억	10610483	N	N	39	N	N
93	20240613	130119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	893	0	3	0.00	55648711	62362	22.74	895	895	888	1160	626	893	892.35	4.45	0	-12369	908	900	892	884	876	904	888	1193	267	500	640	1	1	238684063	2131	11.75	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.33	882	20240531	1.25	1028	-13.13	20240222	882	1.25	20240531	1107	-19.33	20231122	882	1.25	20240531	0.85	N	001520	500	1193 억	10610483	N	N	39	N	N
94	20240613	120118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	893	0	3	0.00	49931158	55955	20.40	895	895	888	1160	626	893	892.34	4.45	0	-11644	908	900	892	884	876	904	888	1193	267	500	640	1	1	238684063	2131	11.75	0.23	12	0.02	76.00	3880.00	1107	20231122	-19.33	882	20240531	1.25	1028	-13.13	20240222	882	1.25	20240531	1107	-19.33	20231122	882	1.25	20240531	0.85	N	001520	500	1193 억	10610483	N	N	39	N	N
95	20240613	110118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	893	0	3	0.00	33527765	37546	13.69	895	895	891	1160	626	893	892.98	4.45	0	-8780	908	900	892	884	876	904	888	1193	267	500	640	1	1	238684063	2131	11.75	0.23	12	0.02	76.00	3880.00	1107	20231122	-19.33	882	20240531	1.25	1028	-13.13	20240222	882	1.25	20240531	1107	-19.33	20231122	882	1.25	20240531	0.85	N	001520	500	1193 억	10610483	N	N	39	N	N
96	20240613	100119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	894	1	2	0.11	24405700	27329	9.96	895	895	891	1160	626	893	893.03	4.45	0	-3380	908	900	892	884	876	904	888	1193	267	500	640	1	1	238684063	2134	11.76	0.23	12	0.01	76.00	3880.00	1107	20231122	-19.24	882	20240531	1.36	1028	-13.04	20240222	882	1.36	20240531	1107	-19.24	20231122	882	1.36	20240531	0.85	N	001520	500	1193 억	10610483	N	N	39	N	N
97	20240613	090120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	891	-2	5	-0.22	4311272	4827	1.76	895	895	891	1160	626	893	893.16	4.45	0	-5	908	900	892	884	876	904	888	1193	267	500	640	1	1	238684063	2127	11.72	0.23	12	0.00	76.00	3880.00	1107	20231122	-19.51	882	20240531	1.02	1028	-13.33	20240222	882	1.02	20240531	1107	-19.51	20231122	882	1.02	20240531	0.85	N	001520	500	1193 억	10610483	N	N	39	N	N
98	20240612	160118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	893	1	2	0.11	244148363	274055	168.88	892	900	884	1159	625	892	890.87	4.45	0	-11742	912	902	897	887	882	899	884	1193	267	500	640	1	1	238684063	2131	11.75	0.23	12	0.11	76.00	3880.00	1107	20231122	-19.33	882	20240531	1.25	1028	-13.13	20240222	882	1.25	20240531	1107	-19.33	20231122	882	1.25	20240531	0.85	N	001520	500	1193 억	10628432	N	N	39	N	N
99	20240612	150123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	892	0	3	0.00	194316276	217969	134.32	892	900	884	1159	625	892	891.49	4.45	0	-13611	912	902	897	887	882	899	884	1193	267	500	640	1	1	238684063	2129	11.74	0.23	12	0.09	76.00	3880.00	1107	20231122	-19.42	882	20240531	1.13	1028	-13.23	20240222	882	1.13	20240531	1107	-19.42	20231122	882	1.13	20240531	0.85	N	001520	500	1193 억	10628432	N	N	130	N	N
100	20240612	140118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	896	4	2	0.45	122507187	137204	84.55	892	900	889	1159	625	892	892.88	4.45	0	-18947	912	902	897	887	882	899	884	1193	267	500	640	1	1	238684063	2139	11.79	0.23	12	0.06	76.00	3880.00	1107	20231122	-19.06	882	20240531	1.59	1028	-12.84	20240222	882	1.59	20240531	1107	-19.06	20231122	882	1.59	20240531	0.85	N	001520	500	1193 억	10628432	N	N	130	N	N
101	20240612	130120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	893	1	2	0.11	113194618	126806	78.14	892	900	889	1159	625	892	892.66	4.45	0	-16375	912	902	897	887	882	899	884	1193	267	500	640	1	1	238684063	2131	11.75	0.23	12	0.05	76.00	3880.00	1107	20231122	-19.33	882	20240531	1.25	1028	-13.13	20240222	882	1.25	20240531	1107	-19.33	20231122	882	1.25	20240531	0.85	N	001520	500	1193 억	10628432	N	N	130	N	N
102	20240612	120118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	894	2	2	0.22	102105786	114398	70.49	892	900	889	1159	625	892	892.55	4.45	0	-11161	912	902	897	887	882	899	884	1193	267	500	640	1	1	238684063	2134	11.76	0.23	12	0.05	76.00	3880.00	1107	20231122	-19.24	882	20240531	1.36	1028	-13.04	20240222	882	1.36	20240531	1107	-19.24	20231122	882	1.36	20240531	0.85	N	001520	500	1193 억	10628432	N	N	130	N	N
103	20240612	110118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	892	0	3	0.00	63216614	70725	43.58	892	900	891	1159	625	892	893.84	4.45	0	-11422	912	902	897	887	882	899	884	1193	267	500	640	1	1	238684063	2129	11.74	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.42	882	20240531	1.13	1028	-13.23	20240222	882	1.13	20240531	1107	-19.42	20231122	882	1.13	20240531	0.85	N	001520	500	1193 억	10628432	N	N	130	N	N
104	20240612	100119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	892	0	3	0.00	29690714	33126	20.41	892	900	892	1159	625	892	896.30	4.45	0	-9943	912	902	897	887	882	899	884	1193	267	500	640	1	1	238684063	2129	11.74	0.23	12	0.01	76.00	3880.00	1107	20231122	-19.42	882	20240531	1.13	1028	-13.23	20240222	882	1.13	20240531	1107	-19.42	20231122	882	1.13	20240531	0.85	N	001520	500	1193 억	10628432	N	N	130	N	N
105	20240612	090119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	892	0	3	0.00	8920	10	0.01	892	892	892	1159	625	892	892.00	4.45	0	0	912	902	897	887	882	899	884	1193	267	500	640	1	1	238684063	2129	11.74	0.23	12	0.00	76.00	3880.00	1107	20231122	-19.42	882	20240531	1.13	1028	-13.23	20240222	882	1.13	20240531	1107	-19.42	20231122	882	1.13	20240531	0.85	N	001520	500	1193 억	10628432	N	N	130	N	N
106	20240610	160118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	902	-5	5	-0.55	95093645	105201	83.05	907	910	900	1179	635	907	903.93	4.48	0	-22073	923	914	908	899	893	912	897	1193	272	500	650	1	1	238684063	2153	11.87	0.23	12	0.04	76.00	3880.00	1107	20231122	-18.52	882	20240531	2.27	1028	-12.26	20240222	882	2.27	20240531	1107	-18.52	20231122	882	2.27	20240531	0.83	N	001520	500	1193 억	10681711	N	N	196	N	N
107	20240610	150118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	903	-4	5	-0.44	90687450	100315	79.19	907	910	900	1179	635	907	904.03	4.48	0	-19251	923	914	908	899	893	912	897	1193	272	500	650	1	1	238684063	2155	11.88	0.23	12	0.04	76.00	3880.00	1107	20231122	-18.43	882	20240531	2.38	1028	-12.16	20240222	882	2.38	20240531	1107	-18.43	20231122	882	2.38	20240531	0.83	N	001520	500	1193 억	10681711	N	N	117	N	N
108	20240610	140119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	903	-4	5	-0.44	79927278	88395	69.78	907	910	900	1179	635	907	904.21	4.48	0	-16547	923	914	908	899	893	912	897	1193	272	500	650	1	1	238684063	2155	11.88	0.23	12	0.04	76.00	3880.00	1107	20231122	-18.43	882	20240531	2.38	1028	-12.16	20240222	882	2.38	20240531	1107	-18.43	20231122	882	2.38	20240531	0.83	N	001520	500	1193 억	10681711	N	N	117	N	N
109	20240610	130118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	903	-4	5	-0.44	76519465	84624	66.80	907	910	900	1179	635	907	904.23	4.48	0	-17121	923	914	908	899	893	912	897	1193	272	500	650	1	1	238684063	2155	11.88	0.23	12	0.04	76.00	3880.00	1107	20231122	-18.43	882	20240531	2.38	1028	-12.16	20240222	882	2.38	20240531	1107	-18.43	20231122	882	2.38	20240531	0.83	N	001520	500	1193 억	10681711	N	N	117	N	N
110	20240610	120119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	900	-7	5	-0.77	66403026	73409	57.95	907	910	900	1179	635	907	904.56	4.48	0	-12557	923	914	908	899	893	912	897	1193	272	500	650	1	1	238684063	2148	11.84	0.23	12	0.03	76.00	3880.00	1107	20231122	-18.70	882	20240531	2.04	1028	-12.45	20240222	882	2.04	20240531	1107	-18.70	20231122	882	2.04	20240531	0.83	N	001520	500	1193 억	10681711	N	N	117	N	N
111	20240610	110118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	908	1	2	0.11	25650990	28265	22.31	907	910	902	1179	635	907	907.52	4.48	0	-4891	923	914	908	899	893	912	897	1193	272	500	650	1	1	238684063	2167	11.95	0.23	12	0.01	76.00	3880.00	1107	20231122	-17.98	882	20240531	2.95	1028	-11.67	20240222	882	2.95	20240531	1107	-17.98	20231122	882	2.95	20240531	0.83	N	001520	500	1193 억	10681711	N	N	117	N	N
112	20240610	100119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	907	0	3	0.00	17554070	19348	15.27	907	910	902	1179	635	907	907.28	4.48	0	-3625	923	914	908	899	893	912	897	1193	272	500	650	1	1	238684063	2165	11.93	0.23	12	0.01	76.00	3880.00	1107	20231122	-18.07	882	20240531	2.83	1028	-11.77	20240222	882	2.83	20240531	1107	-18.07	20231122	882	2.83	20240531	0.83	N	001520	500	1193 억	10681711	N	N	117	N	N
113	20240610	090119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	908	1	2	0.11	823725	908	0.72	907	908	906	1179	635	907	907.19	4.48	0	-148	923	914	908	899	893	912	897	1193	272	500	650	1	1	238684063	2167	11.95	0.23	12	0.00	76.00	3880.00	1107	20231122	-17.98	882	20240531	2.95	1028	-11.67	20240222	882	2.95	20240531	1107	-17.98	20231122	882	2.95	20240531	0.83	N	001520	500	1193 억	10681711	N	N	117	N	N
114	20240607	160119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	907	4	2	0.44	114982795	126579	35.38	917	917	902	1173	633	903	908.40	4.48	0	2200	935	919	904	888	873	927	896	1193	270	500	650	1	1	238684063	2165	11.93	0.23	12	0.05	76.00	3880.00	1107	20231122	-18.07	882	20240531	2.83	1028	-11.77	20240222	882	2.83	20240531	1107	-18.07	20231122	882	2.83	20240531	0.83	N	001520	500	1193 억	10685351	N	N	117	N	N
115	20240607	150120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	904	1	2	0.11	109932534	121001	33.82	917	917	902	1173	633	903	908.53	4.48	0	2844	935	919	904	888	873	927	896	1193	270	500	650	1	1	238684063	2158	11.89	0.23	12	0.05	76.00	3880.00	1107	20231122	-18.34	882	20240531	2.49	1028	-12.06	20240222	882	2.49	20240531	1107	-18.34	20231122	882	2.49	20240531	0.83	N	001520	500	1193 억	10685351	N	N	9	N	N
116	20240607	140119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	905	2	2	0.22	96774745	106438	29.75	917	917	903	1173	633	903	909.21	4.48	0	3833	935	919	904	888	873	927	896	1193	270	500	650	1	1	238684063	2160	11.91	0.23	12	0.04	76.00	3880.00	1107	20231122	-18.25	882	20240531	2.61	1028	-11.96	20240222	882	2.61	20240531	1107	-18.25	20231122	882	2.61	20240531	0.83	N	001520	500	1193 억	10685351	N	N	9	N	N
117	20240607	130120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	905	2	2	0.22	87970281	96708	27.03	917	917	904	1173	633	903	909.65	4.48	0	2774	935	919	904	888	873	927	896	1193	270	500	650	1	1	238684063	2160	11.91	0.23	12	0.04	76.00	3880.00	1107	20231122	-18.25	882	20240531	2.61	1028	-11.96	20240222	882	2.61	20240531	1107	-18.25	20231122	882	2.61	20240531	0.83	N	001520	500	1193 억	10685351	N	N	9	N	N
118	20240607	120120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	907	4	2	0.44	73872493	81133	22.68	917	917	905	1173	633	903	910.51	4.48	0	1436	935	919	904	888	873	927	896	1193	270	500	650	1	1	238684063	2165	11.93	0.23	12	0.03	76.00	3880.00	1107	20231122	-18.07	882	20240531	2.83	1028	-11.77	20240222	882	2.83	20240531	1107	-18.07	20231122	882	2.83	20240531	0.83	N	001520	500	1193 억	10685351	N	N	9	N	N
119	20240607	110120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	906	3	2	0.33	61388300	67360	18.83	917	917	905	1173	633	903	911.35	4.48	0	252	935	919	904	888	873	927	896	1193	270	500	650	1	1	238684063	2162	11.92	0.23	12	0.03	76.00	3880.00	1107	20231122	-18.16	882	20240531	2.72	1028	-11.87	20240222	882	2.72	20240531	1107	-18.16	20231122	882	2.72	20240531	0.83	N	001520	500	1193 억	10685351	N	N	9	N	N
120	20240607	100119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	914	11	2	1.22	49589879	54369	15.20	917	917	906	1173	633	903	912.10	4.48	0	1025	935	919	904	888	873	927	896	1193	270	500	650	1	1	238684063	2182	12.03	0.24	12	0.02	76.00	3880.00	1107	20231122	-17.43	882	20240531	3.63	1028	-11.09	20240222	882	3.63	20240531	1107	-17.43	20231122	882	3.63	20240531	0.83	N	001520	500	1193 억	10685351	N	N	9	N	N
121	20240607	090120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	914	11	2	1.22	6114054	6669	1.86	917	917	914	1173	633	903	916.79	4.48	0	-1474	935	919	904	888	873	927	896	1193	270	500	650	1	1	238684063	2182	12.03	0.24	12	0.00	76.00	3880.00	1107	20231122	-17.43	882	20240531	3.63	1028	-11.09	20240222	882	3.63	20240531	1107	-17.43	20231122	882	3.63	20240531	0.83	N	001520	500	1193 억	10685351	N	N	9	N	N
122	20240605	160119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	903	8	2	0.89	317879458	353946	203.98	899	920	889	1163	627	895	898.03	4.50	0	-62211	908	901	898	891	888	900	890	1193	268	500	640	1	1	238684063	2155	11.88	0.23	12	0.15	76.00	3880.00	1107	20231122	-18.43	882	20240531	2.38	1028	-12.16	20240222	882	2.38	20240531	1107	-18.43	20231122	882	2.38	20240531	0.82	N	001520	500	1193 억	10751426	N	N	9	N	N
123	20240605	150119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	900	5	2	0.56	299648419	333725	192.33	899	920	889	1163	627	895	897.89	4.50	0	-58958	908	901	898	891	888	900	890	1193	268	500	640	1	1	238684063	2148	11.84	0.23	12	0.14	76.00	3880.00	1107	20231122	-18.70	882	20240531	2.04	1028	-12.45	20240222	882	2.04	20240531	1107	-18.70	20231122	882	2.04	20240531	0.82	N	001520	500	1193 억	10751426	N	N	0	N	N
124	20240605	140119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	898	3	2	0.34	250792527	279575	161.12	899	920	889	1163	627	895	897.05	4.50	0	-47269	908	901	898	891	888	900	890	1193	268	500	640	1	1	238684063	2143	11.82	0.23	12	0.12	76.00	3880.00	1107	20231122	-18.88	882	20240531	1.81	1028	-12.65	20240222	882	1.81	20240531	1107	-18.88	20231122	882	1.81	20240531	0.82	N	001520	500	1193 억	10751426	N	N	0	N	N
125	20240605	130119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	895	0	3	0.00	123529701	138471	79.80	899	904	889	1163	627	895	892.10	4.50	0	-28832	908	901	898	891	888	900	890	1193	268	500	640	1	1	238684063	2136	11.78	0.23	12	0.06	76.00	3880.00	1107	20231122	-19.15	882	20240531	1.47	1028	-12.94	20240222	882	1.47	20240531	1107	-19.15	20231122	882	1.47	20240531	0.82	N	001520	500	1193 억	10751426	N	N	0	N	N
126	20240605	120118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	892	-3	5	-0.34	103839155	116382	67.07	899	904	889	1163	627	895	892.23	4.50	0	-26910	908	901	898	891	888	900	890	1193	268	500	640	1	1	238684063	2129	11.74	0.23	12	0.05	76.00	3880.00	1107	20231122	-19.42	882	20240531	1.13	1028	-13.23	20240222	882	1.13	20240531	1107	-19.42	20231122	882	1.13	20240531	0.82	N	001520	500	1193 억	10751426	N	N	0	N	N
127	20240605	110119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	891	-4	5	-0.45	76752283	85964	49.54	899	904	890	1163	627	895	892.84	4.50	0	-20967	908	901	898	891	888	900	890	1193	268	500	640	1	1	238684063	2127	11.72	0.23	12	0.04	76.00	3880.00	1107	20231122	-19.51	882	20240531	1.02	1028	-13.33	20240222	882	1.02	20240531	1107	-19.51	20231122	882	1.02	20240531	0.82	N	001520	500	1193 억	10751426	N	N	0	N	N
128	20240605	100119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	890	-5	5	-0.56	47341697	52951	30.52	899	904	890	1163	627	895	894.07	4.50	0	-9343	908	901	898	891	888	900	890	1193	268	500	640	1	1	238684063	2124	11.71	0.23	12	0.02	76.00	3880.00	1107	20231122	-19.60	882	20240531	0.91	1028	-13.42	20240222	882	0.91	20240531	1107	-19.60	20231122	882	0.91	20240531	0.82	N	001520	500	1193 억	10751426	N	N	0	N	N
129	20240605	090119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	897	2	2	0.22	144685	161	0.09	899	899	897	1163	627	895	898.66	4.50	0	-80	908	901	898	891	888	900	890	1193	268	500	640	1	1	238684063	2141	11.80	0.23	12	0.00	76.00	3880.00	1107	20231122	-18.97	882	20240531	1.70	1028	-12.74	20240222	882	1.70	20240531	1107	-18.97	20231122	882	1.70	20240531	0.82	N	001520	500	1193 억	10751426	N	N	0	N	N
130	20240604	160118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	895	-9	5	-1.00	155854227	173511	72.51	904	905	895	1175	633	904	898.24	4.53	0	-53081	914	908	899	893	884	912	897	1193	271	500	650	1	1	238684063	2136	11.78	0.23	12	0.07	76.00	3880.00	1107	20231122	-19.15	882	20240531	1.47	1028	-12.94	20240222	882	1.47	20240531	1107	-19.15	20231122	882	1.47	20240531	0.81	N	001520	500	1193 억	10806898	N	N	0	N	N
131	20240604	150119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	895	-9	5	-1.00	145444118	161885	67.65	904	905	895	1175	633	904	898.44	4.53	0	-44380	914	908	899	893	884	912	897	1193	271	500	650	1	1	238684063	2136	11.78	0.23	12	0.07	76.00	3880.00	1107	20231122	-19.15	882	20240531	1.47	1028	-12.94	20240222	882	1.47	20240531	1107	-19.15	20231122	882	1.47	20240531	0.81	N	001520	500	1193 억	10806898	N	N	0	N	N
132	20240604	140119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	898	-6	5	-0.66	129744243	144365	60.33	904	905	895	1175	633	904	898.72	4.53	0	-36898	914	908	899	893	884	912	897	1193	271	500	650	1	1	238684063	2143	11.82	0.23	12	0.06	76.00	3880.00	1107	20231122	-18.88	882	20240531	1.81	1028	-12.65	20240222	882	1.81	20240531	1107	-18.88	20231122	882	1.81	20240531	0.81	N	001520	500	1193 억	10806898	N	N	0	N	N
133	20240604	130119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	903	-1	5	-0.11	86003800	95626	39.96	904	905	895	1175	633	904	899.38	4.53	0	-20206	914	908	899	893	884	912	897	1193	271	500	650	1	1	238684063	2155	11.88	0.23	12	0.04	76.00	3880.00	1107	20231122	-18.43	882	20240531	2.38	1028	-12.16	20240222	882	2.38	20240531	1107	-18.43	20231122	882	2.38	20240531	0.81	N	001520	500	1193 억	10806898	N	N	0	N	N
134	20240604	120119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	897	-7	5	-0.77	63799788	70968	29.66	904	905	895	1175	633	904	898.99	4.53	0	-11180	914	908	899	893	884	912	897	1193	271	500	650	1	1	238684063	2141	11.80	0.23	12	0.03	76.00	3880.00	1107	20231122	-18.97	882	20240531	1.70	1028	-12.74	20240222	882	1.70	20240531	1107	-18.97	20231122	882	1.70	20240531	0.81	N	001520	500	1193 억	10806898	N	N	0	N	N
135	20240604	110119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	897	-7	5	-0.77	57641623	64114	26.79	904	905	895	1175	633	904	899.05	4.53	0	-9343	914	908	899	893	884	912	897	1193	271	500	650	1	1	238684063	2141	11.80	0.23	12	0.03	76.00	3880.00	1107	20231122	-18.97	882	20240531	1.70	1028	-12.74	20240222	882	1.70	20240531	1107	-18.97	20231122	882	1.70	20240531	0.81	N	001520	500	1193 억	10806898	N	N	0	N	N
136	20240604	100118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	897	-7	5	-0.77	39518372	43899	18.35	904	905	897	1175	633	904	900.21	4.53	0	-6517	914	908	899	893	884	912	897	1193	271	500	650	1	1	238684063	2141	11.80	0.23	12	0.02	76.00	3880.00	1107	20231122	-18.97	882	20240531	1.70	1028	-12.74	20240222	882	1.70	20240531	1107	-18.97	20231122	882	1.70	20240531	0.81	N	001520	500	1193 억	10806898	N	N	0	N	N
137	20240604	090119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	904	0	3	0.00	1529568	1692	0.71	904	904	904	1175	633	904	904.00	4.53	0	-266	914	908	899	893	884	912	897	1193	271	500	650	1	1	238684063	2158	11.89	0.23	12	0.00	76.00	3880.00	1107	20231122	-18.34	882	20240531	2.49	1028	-12.06	20240222	882	2.49	20240531	1107	-18.34	20231122	882	2.49	20240531	0.81	N	001520	500	1193 억	10806898	N	N	0	N	N
138	20240603	160119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	904	13	2	1.46	212683070	237478	71.75	891	905	890	1158	624	891	895.59	4.54	0	-32146	905	898	890	883	875	901	886	1193	267	500	640	1	1	238684063	2158	11.89	0.23	12	0.10	76.00	3880.00	1107	20231122	-18.34	882	20240531	2.49	1028	-12.06	20240222	882	2.49	20240531	1107	-18.34	20231122	882	2.49	20240531	0.82	N	001520	500	1193 억	10844906	N	N	0	N	N
139	20240603	150119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	899	8	2	0.90	206007966	230061	69.51	891	905	890	1158	624	891	895.45	4.54	0	-30927	905	898	890	883	875	901	886	1193	267	500	640	1	1	238684063	2146	11.83	0.23	12	0.10	76.00	3880.00	1107	20231122	-18.79	882	20240531	1.93	1028	-12.55	20240222	882	1.93	20240531	1107	-18.79	20231122	882	1.93	20240531	0.82	N	001520	500	1193 억	10844906	N	N	0	N	N
140	20240603	140119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	902	11	2	1.23	179860828	200953	60.72	891	905	890	1158	624	891	895.04	4.54	0	-29259	905	898	890	883	875	901	886	1193	267	500	640	1	1	238684063	2153	11.87	0.23	12	0.08	76.00	3880.00	1107	20231122	-18.52	882	20240531	2.27	1028	-12.26	20240222	882	2.27	20240531	1107	-18.52	20231122	882	2.27	20240531	0.82	N	001520	500	1193 억	10844906	N	N	0	N	N
141	20240603	130118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	903	12	2	1.35	164901364	184380	55.71	891	904	890	1158	624	891	894.36	4.54	0	-31380	905	898	890	883	875	901	886	1193	267	500	640	1	1	238684063	2155	11.88	0.23	12	0.08	76.00	3880.00	1107	20231122	-18.43	882	20240531	2.38	1028	-12.16	20240222	882	2.38	20240531	1107	-18.43	20231122	882	2.38	20240531	0.82	N	001520	500	1193 억	10844906	N	N	0	N	N
142	20240603	120118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	895	4	2	0.45	71713388	80338	24.27	891	897	890	1158	624	891	892.65	4.54	0	-8981	905	898	890	883	875	901	886	1193	267	500	640	1	1	238684063	2136	11.78	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.15	882	20240531	1.47	1028	-12.94	20240222	882	1.47	20240531	1107	-19.15	20231122	882	1.47	20240531	0.82	N	001520	500	1193 억	10844906	N	N	0	N	N
143	20240603	110118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	895	4	2	0.45	55670287	62392	18.85	891	897	890	1158	624	891	892.27	4.54	0	-7345	905	898	890	883	875	901	886	1193	267	500	640	1	1	238684063	2136	11.78	0.23	12	0.03	76.00	3880.00	1107	20231122	-19.15	882	20240531	1.47	1028	-12.94	20240222	882	1.47	20240531	1107	-19.15	20231122	882	1.47	20240531	0.82	N	001520	500	1193 억	10844906	N	N	0	N	N
144	20240603	100118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	891	0	3	0.00	37981781	42596	12.87	891	897	890	1158	624	891	891.67	4.54	0	-6351	905	898	890	883	875	901	886	1193	267	500	640	1	1	238684063	2127	11.72	0.23	12	0.02	76.00	3880.00	1107	20231122	-19.51	882	20240531	1.02	1028	-13.33	20240222	882	1.02	20240531	1107	-19.51	20231122	882	1.02	20240531	0.82	N	001520	500	1193 억	10844906	N	N	0	N	N
145	20240603	090118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	891	0	3	0.00	2271159	2549	0.77	891	891	891	1158	624	891	891.00	4.54	0	-193	905	898	890	883	875	901	886	1193	267	500	640	1	1	238684063	2127	11.72	0.23	12	0.00	76.00	3880.00	1107	20231122	-19.51	882	20240531	1.02	1028	-13.33	20240222	882	1.02	20240531	1107	-19.51	20231122	882	1.02	20240531	0.82	N	001520	500	1193 억	10844906	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History