KissMeData/001520/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 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	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	20240731	160122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	845	16	2	1.93	397387269	471948	400.14	838	853	832	1077	581	829	842.01	4.23	2818	848	838	830	820	812	834	816	1193	248	500	590	1	1	238684063	2017	11.12	0.22	12	0.20	76.00	3880.00	1107	20231122	-23.67	811	20240726	4.19	1028	-17.80	20240222	811	4.19	20240726	1107	-23.67	20231122	811	4.19	20240726	0.81	N	001520	500	1193 억	10105290	N	N	41	N	N
3	20240731	150123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	842	13	2	1.57	387637585	460395	390.34	838	853	832	1077	581	829	841.97	4.23	2980	848	838	830	820	812	834	816	1193	248	500	590	1	1	238684063	2010	11.08	0.22	12	0.19	76.00	3880.00	1107	20231122	-23.94	811	20240726	3.82	1028	-18.09	20240222	811	3.82	20240726	1107	-23.94	20231122	811	3.82	20240726	0.81	N	001520	500	1193 억	10105290	N	N	2332	N	N
4	20240731	140123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	841	12	2	1.45	368928783	438108	371.44	838	853	832	1077	581	829	842.10	4.23	10312	848	838	830	820	812	834	816	1193	248	500	590	1	1	238684063	2007	11.07	0.22	12	0.18	76.00	3880.00	1107	20231122	-24.03	811	20240726	3.70	1028	-18.19	20240222	811	3.70	20240726	1107	-24.03	20231122	811	3.70	20240726	0.81	N	001520	500	1193 억	10105290	N	N	2332	N	N
5	20240731	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	848	19	2	2.29	320285677	380343	322.47	838	853	832	1077	581	829	842.10	4.23	1773	848	838	830	820	812	834	816	1193	248	500	590	1	1	238684063	2024	11.16	0.22	12	0.16	76.00	3880.00	1107	20231122	-23.40	811	20240726	4.56	1028	-17.51	20240222	811	4.56	20240726	1107	-23.40	20231122	811	4.56	20240726	0.81	N	001520	500	1193 억	10105290	N	N	2332	N	N
6	20240731	120123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	845	16	2	1.93	292222436	347153	294.33	838	853	832	1077	581	829	841.77	4.23	426	848	838	830	820	812	834	816	1193	248	500	590	1	1	238684063	2017	11.12	0.22	12	0.15	76.00	3880.00	1107	20231122	-23.67	811	20240726	4.19	1028	-17.80	20240222	811	4.19	20240726	1107	-23.67	20231122	811	4.19	20240726	0.81	N	001520	500	1193 억	10105290	N	N	2332	N	N
7	20240731	110123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	845	16	2	1.93	245492030	291740	247.35	838	853	832	1077	581	829	841.48	4.23	3669	848	838	830	820	812	834	816	1193	248	500	590	1	1	238684063	2017	11.12	0.22	12	0.12	76.00	3880.00	1107	20231122	-23.67	811	20240726	4.19	1028	-17.80	20240222	811	4.19	20240726	1107	-23.67	20231122	811	4.19	20240726	0.81	N	001520	500	1193 억	10105290	N	N	2332	N	N
8	20240731	100123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	840	11	2	1.33	62349505	74485	63.15	838	842	832	1077	581	829	837.07	4.23	-1632	848	838	830	820	812	834	816	1193	248	500	590	1	1	238684063	2005	11.05	0.22	12	0.03	76.00	3880.00	1107	20231122	-24.12	811	20240726	3.58	1028	-18.29	20240222	811	3.58	20240726	1107	-24.12	20231122	811	3.58	20240726	0.81	N	001520	500	1193 억	10105290	N	N	2332	N	N
9	20240731	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	837	8	2	0.97	933529	1114	0.94	838	838	837	1077	581	829	838.00	4.23	-151	848	838	830	820	812	834	816	1193	248	500	590	1	1	238684063	1998	11.01	0.22	12	0.00	76.00	3880.00	1107	20231122	-24.39	811	20240726	3.21	1028	-18.58	20240222	811	3.21	20240726	1107	-24.39	20231122	811	3.21	20240726	0.81	N	001520	500	1193 억	10105290	N	N	2332	N	N
10	20240730	160121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	829	-8	5	-0.96	96719679	116758	124.93	838	840	822	1088	586	837	828.38	4.24	-891	842	839	834	831	826	841	833	1193	251	500	600	1	1	238684063	1979	10.91	0.21	12	0.05	76.00	3880.00	1107	20231122	-25.11	811	20240726	2.22	1028	-19.36	20240222	811	2.22	20240726	1107	-25.11	20231122	811	2.22	20240726	0.81	N	001520	500	1193 억	10110173	N	N	2332	N	N
11	20240730	150123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	825	-12	5	-1.43	91463508	110404	118.13	838	840	822	1088	586	837	828.44	4.24	1433	842	839	834	831	826	841	833	1193	251	500	600	1	1	238684063	1969	10.86	0.21	12	0.05	76.00	3880.00	1107	20231122	-25.47	811	20240726	1.73	1028	-19.75	20240222	811	1.73	20240726	1107	-25.47	20231122	811	1.73	20240726	0.81	N	001520	500	1193 억	10110173	N	N	0	N	N
12	20240730	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	826	-11	5	-1.31	83847976	101185	108.27	838	840	822	1088	586	837	828.66	4.24	3316	842	839	834	831	826	841	833	1193	251	500	600	1	1	238684063	1972	10.87	0.21	12	0.04	76.00	3880.00	1107	20231122	-25.38	811	20240726	1.85	1028	-19.65	20240222	811	1.85	20240726	1107	-25.38	20231122	811	1.85	20240726	0.81	N	001520	500	1193 억	10110173	N	N	0	N	N
13	20240730	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	827	-10	5	-1.19	81180940	97959	104.82	838	840	822	1088	586	837	828.72	4.24	5382	842	839	834	831	826	841	833	1193	251	500	600	1	1	238684063	1974	10.88	0.21	12	0.04	76.00	3880.00	1107	20231122	-25.29	811	20240726	1.97	1028	-19.55	20240222	811	1.97	20240726	1107	-25.29	20231122	811	1.97	20240726	0.81	N	001520	500	1193 억	10110173	N	N	0	N	N
14	20240730	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	829	-8	5	-0.96	44469123	53473	57.22	838	840	827	1088	586	837	831.62	4.24	556	842	839	834	831	826	841	833	1193	251	500	600	1	1	238684063	1979	10.91	0.21	12	0.02	76.00	3880.00	1107	20231122	-25.11	811	20240726	2.22	1028	-19.36	20240222	811	2.22	20240726	1107	-25.11	20231122	811	2.22	20240726	0.81	N	001520	500	1193 억	10110173	N	N	0	N	N
15	20240730	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	830	-7	5	-0.84	40254980	48385	51.77	838	840	828	1088	586	837	831.97	4.24	580	842	839	834	831	826	841	833	1193	251	500	600	1	1	238684063	1981	10.92	0.21	12	0.02	76.00	3880.00	1107	20231122	-25.02	811	20240726	2.34	1028	-19.26	20240222	811	2.34	20240726	1107	-25.02	20231122	811	2.34	20240726	0.81	N	001520	500	1193 억	10110173	N	N	0	N	N
16	20240730	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	831	-6	5	-0.72	18187088	21793	23.32	838	840	830	1088	586	837	834.54	4.24	1330	842	839	834	831	826	841	833	1193	251	500	600	1	1	238684063	1983	10.93	0.21	12	0.01	76.00	3880.00	1107	20231122	-24.93	811	20240726	2.47	1028	-19.16	20240222	811	2.47	20240726	1107	-24.93	20231122	811	2.47	20240726	0.81	N	001520	500	1193 억	10110173	N	N	0	N	N
17	20240730	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	838	1	2	0.12	221232	264	0.28	838	838	838	1088	586	837	838.00	4.24	-37	842	839	834	831	826	841	833	1193	251	500	600	1	1	238684063	2000	11.03	0.22	12	0.00	76.00	3880.00	1107	20231122	-24.30	811	20240726	3.33	1028	-18.48	20240222	811	3.33	20240726	1107	-24.30	20231122	811	3.33	20240726	0.81	N	001520	500	1193 억	10110173	N	N	0	N	N
18	20240729	160121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	837	8	2	0.97	78027160	93421	57.60	830	837	829	1077	581	829	835.22	4.23	9040	841	835	823	817	805	838	820	1193	248	500	590	1	1	238684063	1998	11.01	0.22	12	0.04	76.00	3880.00	1107	20231122	-24.39	811	20240726	3.21	1028	-18.58	20240222	811	3.21	20240726	1107	-24.39	20231122	811	3.21	20240726	0.82	N	001520	500	1193 억	10100782	N	N	15	N	N
19	20240729	150122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	835	6	2	0.72	76651273	91776	56.59	830	837	829	1077	581	829	835.20	4.23	9040	841	835	823	817	805	838	820	1193	248	500	590	1	1	238684063	1993	10.99	0.22	12	0.04	76.00	3880.00	1107	20231122	-24.57	811	20240726	2.96	1028	-18.77	20240222	811	2.96	20240726	1107	-24.57	20231122	811	2.96	20240726	0.82	N	001520	500	1193 억	10100782	N	N	15	N	N
20	20240729	140121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	837	8	2	0.97	69452320	83149	51.27	830	837	829	1077	581	829	835.28	4.23	8460	841	835	823	817	805	838	820	1193	248	500	590	1	1	238684063	1998	11.01	0.22	12	0.03	76.00	3880.00	1107	20231122	-24.39	811	20240726	3.21	1028	-18.58	20240222	811	3.21	20240726	1107	-24.39	20231122	811	3.21	20240726	0.82	N	001520	500	1193 억	10100782	N	N	15	N	N
21	20240729	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	837	8	2	0.97	57968068	69400	42.79	830	837	829	1077	581	829	835.27	4.23	6579	841	835	823	817	805	838	820	1193	248	500	590	1	1	238684063	1998	11.01	0.22	12	0.03	76.00	3880.00	1107	20231122	-24.39	811	20240726	3.21	1028	-18.58	20240222	811	3.21	20240726	1107	-24.39	20231122	811	3.21	20240726	0.82	N	001520	500	1193 억	10100782	N	N	15	N	N
22	20240729	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	836	7	2	0.84	55418443	66352	40.91	830	837	829	1077	581	829	835.22	4.23	6203	841	835	823	817	805	838	820	1193	248	500	590	1	1	238684063	1995	11.00	0.22	12	0.03	76.00	3880.00	1107	20231122	-24.48	811	20240726	3.08	1028	-18.68	20240222	811	3.08	20240726	1107	-24.48	20231122	811	3.08	20240726	0.82	N	001520	500	1193 억	10100782	N	N	15	N	N
23	20240729	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	837	8	2	0.97	27181212	32574	20.08	830	837	829	1077	581	829	834.45	4.23	3695	841	835	823	817	805	838	820	1193	248	500	590	1	1	238684063	1998	11.01	0.22	12	0.01	76.00	3880.00	1107	20231122	-24.39	811	20240726	3.21	1028	-18.58	20240222	811	3.21	20240726	1107	-24.39	20231122	811	3.21	20240726	0.82	N	001520	500	1193 억	10100782	N	N	15	N	N
24	20240729	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	836	7	2	0.84	16892207	20271	12.50	830	836	829	1077	581	829	833.32	4.23	3285	841	835	823	817	805	838	820	1193	248	500	590	1	1	238684063	1995	11.00	0.22	12	0.01	76.00	3880.00	1107	20231122	-24.48	811	20240726	3.08	1028	-18.68	20240222	811	3.08	20240726	1107	-24.48	20231122	811	3.08	20240726	0.82	N	001520	500	1193 억	10100782	N	N	15	N	N
25	20240729	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	832	3	2	0.36	288863	348	0.21	830	832	830	1077	581	829	830.07	4.23	28	841	835	823	817	805	838	820	1193	248	500	590	1	1	238684063	1986	10.95	0.21	12	0.00	76.00	3880.00	1107	20231122	-24.84	811	20240726	2.59	1028	-19.07	20240222	811	2.59	20240726	1107	-24.84	20231122	811	2.59	20240726	0.82	N	001520	500	1193 억	10100782	N	N	15	N	N
26	20240726	160120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	829	11	2	1.34	132975477	161481	113.18	811	829	811	1063	573	818	823.47	4.22	15600	826	821	819	814	812	821	814	1193	245	500	580	1	1	238684063	1979	10.91	0.21	12	0.07	76.00	3880.00	1107	20231122	-25.11	811	20240726	2.22	1028	-19.36	20240222	811	2.22	20240726	1107	-25.11	20231122	811	2.22	20240726	0.81	N	001520	500	1193 억	10078970	N	N	15	N	N
27	20240726	150121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	828	10	2	1.22	128094775	155588	109.05	811	829	811	1063	573	818	823.29	4.22	15948	826	821	819	814	812	821	814	1193	245	500	580	1	1	238684063	1976	10.89	0.21	12	0.07	76.00	3880.00	1107	20231122	-25.20	811	20240726	2.10	1028	-19.46	20240222	811	2.10	20240726	1107	-25.20	20231122	811	2.10	20240726	0.81	N	001520	500	1193 억	10078970	N	N	4	N	N
28	20240726	140122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	826	8	2	0.98	82273419	100168	70.20	811	829	811	1063	573	818	821.35	4.22	14878	826	821	819	814	812	821	814	1193	245	500	580	1	1	238684063	1972	10.87	0.21	12	0.04	76.00	3880.00	1107	20231122	-25.38	811	20240726	1.85	1028	-19.65	20240222	811	1.85	20240726	1107	-25.38	20231122	811	1.85	20240726	0.81	N	001520	500	1193 억	10078970	N	N	4	N	N
29	20240726	130122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	827	9	2	1.10	76522076	93203	65.32	811	829	811	1063	573	818	821.03	4.22	14956	826	821	819	814	812	821	814	1193	245	500	580	1	1	238684063	1974	10.88	0.21	12	0.04	76.00	3880.00	1107	20231122	-25.29	811	20240726	1.97	1028	-19.55	20240222	811	1.97	20240726	1107	-25.29	20231122	811	1.97	20240726	0.81	N	001520	500	1193 억	10078970	N	N	4	N	N
30	20240726	120122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	827	9	2	1.10	69937181	85222	59.73	811	829	811	1063	573	818	820.65	4.22	13655	826	821	819	814	812	821	814	1193	245	500	580	1	1	238684063	1974	10.88	0.21	12	0.04	76.00	3880.00	1107	20231122	-25.29	811	20240726	1.97	1028	-19.55	20240222	811	1.97	20240726	1107	-25.29	20231122	811	1.97	20240726	0.81	N	001520	500	1193 억	10078970	N	N	4	N	N
31	20240726	110120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	828	10	2	1.22	61695311	75252	52.74	811	829	811	1063	573	818	819.85	4.22	13702	826	821	819	814	812	821	814	1193	245	500	580	1	1	238684063	1976	10.89	0.21	12	0.03	76.00	3880.00	1107	20231122	-25.20	811	20240726	2.10	1028	-19.46	20240222	811	2.10	20240726	1107	-25.20	20231122	811	2.10	20240726	0.81	N	001520	500	1193 억	10078970	N	N	4	N	N
32	20240726	100122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	824	6	2	0.73	37936297	46471	32.57	811	825	811	1063	573	818	816.34	4.22	13809	826	821	819	814	812	821	814	1193	245	500	580	1	1	238684063	1967	10.84	0.21	12	0.02	76.00	3880.00	1107	20231122	-25.56	811	20240726	1.60	1028	-19.84	20240222	811	1.60	20240726	1107	-25.56	20231122	811	1.60	20240726	0.81	N	001520	500	1193 억	10078970	N	N	4	N	N
33	20240726	090121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	818	0	3	0.00	6792967	8376	5.87	811	818	811	1063	573	818	811.00	4.22	-1230	826	821	819	814	812	821	814	1193	245	500	580	1	1	238684063	1952	10.76	0.21	12	0.00	76.00	3880.00	1107	20231122	-26.11	811	20240726	0.86	1028	-20.43	20240222	811	0.86	20240726	1107	-26.11	20231122	811	0.86	20240726	0.81	N	001520	500	1193 억	10078970	N	N	4	N	N
34	20240725	160121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	818	-7	5	-0.85	116629724	142380	53.61	824	824	817	1072	578	825	819.15	4.22	-1180	841	833	828	820	815	830	817	1193	247	500	590	1	1	238684063	1952	10.76	0.21	12	0.06	76.00	3880.00	1107	20231122	-26.11	817	20240725	0.12	1028	-20.43	20240222	817	0.12	20240725	1107	-26.11	20231122	817	0.12	20240725	0.82	N	001520	500	1193 억	10079878	N	N	4	N	N
35	20240725	150122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	821	-4	5	-0.48	112897282	137819	51.89	824	824	817	1072	578	825	819.17	4.22	-128	841	833	828	820	815	830	817	1193	247	500	590	1	1	238684063	1960	10.80	0.21	12	0.06	76.00	3880.00	1107	20231122	-25.84	817	20240725	0.49	1028	-20.14	20240222	817	0.49	20240725	1107	-25.84	20231122	817	0.49	20240725	0.82	N	001520	500	1193 억	10079878	N	N	18	N	N
36	20240725	140121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	820	-5	5	-0.61	103595002	126485	47.62	824	824	817	1072	578	825	819.03	4.22	-89	841	833	828	820	815	830	817	1193	247	500	590	1	1	238684063	1957	10.79	0.21	12	0.05	76.00	3880.00	1107	20231122	-25.93	817	20240725	0.37	1028	-20.23	20240222	817	0.37	20240725	1107	-25.93	20231122	817	0.37	20240725	0.82	N	001520	500	1193 억	10079878	N	N	18	N	N
37	20240725	130121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	819	-6	5	-0.73	89828777	109671	41.29	824	824	817	1072	578	825	819.08	4.22	-72	841	833	828	820	815	830	817	1193	247	500	590	1	1	238684063	1955	10.78	0.21	12	0.05	76.00	3880.00	1107	20231122	-26.02	817	20240725	0.24	1028	-20.33	20240222	817	0.24	20240725	1107	-26.02	20231122	817	0.24	20240725	0.82	N	001520	500	1193 억	10079878	N	N	18	N	N
38	20240725	120121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	819	-6	5	-0.73	74219751	90610	34.12	824	824	817	1072	578	825	819.11	4.22	-25	841	833	828	820	815	830	817	1193	247	500	590	1	1	238684063	1955	10.78	0.21	12	0.04	76.00	3880.00	1107	20231122	-26.02	817	20240725	0.24	1028	-20.33	20240222	817	0.24	20240725	1107	-26.02	20231122	817	0.24	20240725	0.82	N	001520	500	1193 억	10079878	N	N	18	N	N
39	20240725	110121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	819	-6	5	-0.73	62910113	76799	28.92	824	824	817	1072	578	825	819.15	4.22	6	841	833	828	820	815	830	817	1193	247	500	590	1	1	238684063	1955	10.78	0.21	12	0.03	76.00	3880.00	1107	20231122	-26.02	817	20240725	0.24	1028	-20.33	20240222	817	0.24	20240725	1107	-26.02	20231122	817	0.24	20240725	0.82	N	001520	500	1193 억	10079878	N	N	18	N	N
40	20240725	100121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	819	-6	5	-0.73	29325226	35785	13.47	824	824	817	1072	578	825	819.48	4.22	-692	841	833	828	820	815	830	817	1193	247	500	590	1	1	238684063	1955	10.78	0.21	12	0.01	76.00	3880.00	1107	20231122	-26.02	817	20240725	0.24	1028	-20.33	20240222	817	0.24	20240725	1107	-26.02	20231122	817	0.24	20240725	0.82	N	001520	500	1193 억	10079878	N	N	18	N	N
41	20240725	090121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	824	-1	5	-0.12	715152	868	0.33	824	824	823	1072	578	825	823.91	4.22	-246	841	833	828	820	815	830	817	1193	247	500	590	1	1	238684063	1967	10.84	0.21	12	0.00	76.00	3880.00	1107	20231122	-25.56	823	20240725	0.12	1028	-19.84	20240222	823	0.12	20240725	1107	-25.56	20231122	823	0.12	20240725	0.82	N	001520	500	1193 억	10079878	N	N	18	N	N
42	20240724	160121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	825	-12	5	-1.43	219088683	264947	88.42	836	836	823	1088	586	837	826.92	4.24	-53415	859	848	838	827	817	843	822	1193	251	500	600	1	1	238684063	1969	10.86	0.21	12	0.11	76.00	3880.00	1107	20231122	-25.47	823	20240724	0.24	1028	-19.75	20240222	823	0.24	20240724	1107	-25.47	20231122	823	0.24	20240724	0.83	N	001520	500	1193 억	10130661	N	N	18	N	N
43	20240724	150121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	825	-12	5	-1.43	206516383	249709	83.33	836	836	823	1088	586	837	827.03	4.24	-44330	859	848	838	827	817	843	822	1193	251	500	600	1	1	238684063	1969	10.86	0.21	12	0.10	76.00	3880.00	1107	20231122	-25.47	823	20240724	0.24	1028	-19.75	20240222	823	0.24	20240724	1107	-25.47	20231122	823	0.24	20240724	0.83	N	001520	500	1193 억	10130661	N	N	53	N	N
44	20240724	140121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	827	-10	5	-1.19	135939172	164174	54.79	836	836	824	1088	586	837	828.02	4.24	-29884	859	848	838	827	817	843	822	1193	251	500	600	1	1	238684063	1974	10.88	0.21	12	0.07	76.00	3880.00	1107	20231122	-25.29	824	20240724	0.36	1028	-19.55	20240222	824	0.36	20240724	1107	-25.29	20231122	824	0.36	20240724	0.83	N	001520	500	1193 억	10130661	N	N	53	N	N
45	20240724	130121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	831	-6	5	-0.72	86726311	104605	34.91	836	836	824	1088	586	837	829.08	4.24	-16041	859	848	838	827	817	843	822	1193	251	500	600	1	1	238684063	1983	10.93	0.21	12	0.04	76.00	3880.00	1107	20231122	-24.93	824	20240724	0.85	1028	-19.16	20240222	824	0.85	20240724	1107	-24.93	20231122	824	0.85	20240724	0.83	N	001520	500	1193 억	10130661	N	N	53	N	N
46	20240724	120122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	833	-4	5	-0.48	74601176	89999	30.03	836	836	824	1088	586	837	828.91	4.24	-12564	859	848	838	827	817	843	822	1193	251	500	600	1	1	238684063	1988	10.96	0.21	12	0.04	76.00	3880.00	1107	20231122	-24.75	824	20240724	1.09	1028	-18.97	20240222	824	1.09	20240724	1107	-24.75	20231122	824	1.09	20240724	0.83	N	001520	500	1193 억	10130661	N	N	53	N	N
47	20240724	110121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	834	-3	5	-0.36	69835065	84269	28.12	836	836	824	1088	586	837	828.72	4.24	-9686	859	848	838	827	817	843	822	1193	251	500	600	1	1	238684063	1991	10.97	0.21	12	0.04	76.00	3880.00	1107	20231122	-24.66	824	20240724	1.21	1028	-18.87	20240222	824	1.21	20240724	1107	-24.66	20231122	824	1.21	20240724	0.83	N	001520	500	1193 억	10130661	N	N	53	N	N
48	20240724	100122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	831	-6	5	-0.72	51320876	61990	20.69	836	836	824	1088	586	837	827.89	4.24	-227	859	848	838	827	817	843	822	1193	251	500	600	1	1	238684063	1983	10.93	0.21	12	0.03	76.00	3880.00	1107	20231122	-24.93	824	20240724	0.85	1028	-19.16	20240222	824	0.85	20240724	1107	-24.93	20231122	824	0.85	20240724	0.83	N	001520	500	1193 억	10130661	N	N	53	N	N
49	20240724	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	835	-2	5	-0.24	931799	1115	0.37	836	836	835	1088	586	837	835.69	4.24	-563	859	848	838	827	817	843	822	1193	251	500	600	1	1	238684063	1993	10.99	0.22	12	0.00	76.00	3880.00	1107	20231122	-24.57	828	20240723	0.85	1028	-18.77	20240222	828	0.85	20240723	1107	-24.57	20231122	828	0.85	20240723	0.83	N	001520	500	1193 억	10130661	N	N	53	N	N
50	20240723	160121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	837	-7	5	-0.83	249554373	299387	214.68	849	849	828	1097	591	844	833.55	4.27	-49235	852	847	844	839	836	846	838	1193	253	500	600	1	1	238684063	1998	11.01	0.22	12	0.13	76.00	3880.00	1107	20231122	-24.39	828	20240723	1.09	1028	-18.58	20240222	828	1.09	20240723	1107	-24.39	20231122	828	1.09	20240723	0.83	N	001520	500	1193 억	10183995	N	N	53	N	N
51	20240723	150123	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	834	-10	5	-1.18	239419027	287270	205.99	849	849	828	1097	591	844	833.43	4.27	-44721	852	847	844	839	836	846	838	1193	253	500	600	1	1	238684063	1991	10.97	0.21	12	0.12	76.00	3880.00	1107	20231122	-24.66	828	20240723	0.72	1028	-18.87	20240222	828	0.72	20240723	1107	-24.66	20231122	828	0.72	20240723	0.83	N	001520	500	1193 억	10183995	N	N	3	N	N
52	20240723	140120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	833	-11	5	-1.30	209866319	251977	180.68	849	849	828	1097	591	844	832.88	4.27	-39530	852	847	844	839	836	846	838	1193	253	500	600	1	1	238684063	1988	10.96	0.21	12	0.11	76.00	3880.00	1107	20231122	-24.75	828	20240723	0.60	1028	-18.97	20240222	828	0.60	20240723	1107	-24.75	20231122	828	0.60	20240723	0.83	N	001520	500	1193 억	10183995	N	N	3	N	N
53	20240723	130120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	831	-13	5	-1.54	197948208	237666	170.42	849	849	828	1097	591	844	832.88	4.27	-34961	852	847	844	839	836	846	838	1193	253	500	600	1	1	238684063	1983	10.93	0.21	12	0.10	76.00	3880.00	1107	20231122	-24.93	828	20240723	0.36	1028	-19.16	20240222	828	0.36	20240723	1107	-24.93	20231122	828	0.36	20240723	0.83	N	001520	500	1193 억	10183995	N	N	3	N	N
54	20240723	120122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	833	-11	5	-1.30	191168964	229527	164.59	849	849	828	1097	591	844	832.88	4.27	-32891	852	847	844	839	836	846	838	1193	253	500	600	1	1	238684063	1988	10.96	0.21	12	0.10	76.00	3880.00	1107	20231122	-24.75	828	20240723	0.60	1028	-18.97	20240222	828	0.60	20240723	1107	-24.75	20231122	828	0.60	20240723	0.83	N	001520	500	1193 억	10183995	N	N	3	N	N
55	20240723	110121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	830	-14	5	-1.66	153205740	183790	131.79	849	849	828	1097	591	844	833.59	4.27	-19854	852	847	844	839	836	846	838	1193	253	500	600	1	1	238684063	1981	10.92	0.21	12	0.08	76.00	3880.00	1107	20231122	-25.02	828	20240723	0.24	1028	-19.26	20240222	828	0.24	20240723	1107	-25.02	20231122	828	0.24	20240723	0.83	N	001520	500	1193 억	10183995	N	N	3	N	N
56	20240723	100121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	835	-9	5	-1.07	68593297	82001	58.80	849	849	831	1097	591	844	836.49	4.27	-5069	852	847	844	839	836	846	838	1193	253	500	600	1	1	238684063	1993	10.99	0.22	12	0.03	76.00	3880.00	1107	20231122	-24.57	831	20240723	0.48	1028	-18.77	20240222	831	0.48	20240723	1107	-24.57	20231122	831	0.48	20240723	0.83	N	001520	500	1193 억	10183995	N	N	3	N	N
57	20240723	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	845	1	2	0.12	867074	1026	0.74	849	849	845	1097	591	844	845.10	4.27	-5	852	847	844	839	836	846	838	1193	253	500	600	1	1	238684063	2017	11.12	0.22	12	0.00	76.00	3880.00	1107	20231122	-23.67	841	20240722	0.48	1028	-17.80	20240222	841	0.48	20240722	1107	-23.67	20231122	841	0.48	20240722	0.83	N	001520	500	1193 억	10183995	N	N	3	N	N
58	20240722	160121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	844	-7	5	-0.82	117645689	139454	73.61	848	849	841	1106	596	851	843.62	4.27	-4677	865	858	852	845	839	855	842	1193	255	500	610	1	1	238684063	2014	11.11	0.22	12	0.06	76.00	3880.00	1107	20231122	-23.76	841	20240722	0.36	1028	-17.90	20240222	841	0.36	20240722	1107	-23.76	20231122	841	0.36	20240722	0.83	N	001520	500	1193 억	10188678	N	N	3	N	N
59	20240722	150121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	844	-7	5	-0.82	109275726	129519	68.36	848	849	841	1106	596	851	843.70	4.27	-4317	865	858	852	845	839	855	842	1193	255	500	610	1	1	238684063	2014	11.11	0.22	12	0.05	76.00	3880.00	1107	20231122	-23.76	841	20240722	0.36	1028	-17.90	20240222	841	0.36	20240722	1107	-23.76	20231122	841	0.36	20240722	0.83	N	001520	500	1193 억	10188678	N	N	0	N	N
60	20240722	140121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	842	-9	5	-1.06	102482542	121462	64.11	848	849	841	1106	596	851	843.74	4.27	-4132	865	858	852	845	839	855	842	1193	255	500	610	1	1	238684063	2010	11.08	0.22	12	0.05	76.00	3880.00	1107	20231122	-23.94	841	20240722	0.12	1028	-18.09	20240222	841	0.12	20240722	1107	-23.94	20231122	841	0.12	20240722	0.83	N	001520	500	1193 억	10188678	N	N	0	N	N
61	20240722	130120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	843	-8	5	-0.94	92694342	109847	57.98	848	849	841	1106	596	851	843.85	4.27	-3785	865	858	852	845	839	855	842	1193	255	500	610	1	1	238684063	2012	11.09	0.22	12	0.05	76.00	3880.00	1107	20231122	-23.85	841	20240722	0.24	1028	-18.00	20240222	841	0.24	20240722	1107	-23.85	20231122	841	0.24	20240722	0.83	N	001520	500	1193 억	10188678	N	N	0	N	N
62	20240722	120120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	842	-9	5	-1.06	81360992	96395	50.88	848	849	841	1106	596	851	844.04	4.27	-3372	865	858	852	845	839	855	842	1193	255	500	610	1	1	238684063	2010	11.08	0.22	12	0.04	76.00	3880.00	1107	20231122	-23.94	841	20240722	0.12	1028	-18.09	20240222	841	0.12	20240722	1107	-23.94	20231122	841	0.12	20240722	0.83	N	001520	500	1193 억	10188678	N	N	0	N	N
63	20240722	110121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	843	-8	5	-0.94	53999231	63896	33.73	848	849	843	1106	596	851	845.11	4.27	-2240	865	858	852	845	839	855	842	1193	255	500	610	1	1	238684063	2012	11.09	0.22	12	0.03	76.00	3880.00	1107	20231122	-23.85	843	20240722	0.00	1028	-18.00	20240222	843	0.00	20240722	1107	-23.85	20231122	843	0.00	20240722	0.83	N	001520	500	1193 억	10188678	N	N	0	N	N
64	20240722	100121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	847	-4	5	-0.47	19158608	22624	11.94	848	849	845	1106	596	851	846.83	4.27	-856	865	858	852	845	839	855	842	1193	255	500	610	1	1	238684063	2022	11.14	0.22	12	0.01	76.00	3880.00	1107	20231122	-23.49	845	20240722	0.24	1028	-17.61	20240222	845	0.24	20240722	1107	-23.49	20231122	845	0.24	20240722	0.83	N	001520	500	1193 억	10188678	N	N	0	N	N
65	20240722	090120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	847	-4	5	-0.47	2914276	3437	1.81	848	848	847	1106	596	851	847.91	4.27	-117	865	858	852	845	839	855	842	1193	255	500	610	1	1	238684063	2022	11.14	0.22	12	0.00	76.00	3880.00	1107	20231122	-23.49	846	20240719	0.12	1028	-17.61	20240222	846	0.12	20240719	1107	-23.49	20231122	846	0.12	20240719	0.83	N	001520	500	1193 억	10188678	N	N	0	N	N
66	20240719	160120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	851	-7	5	-0.82	159482830	187358	156.37	857	859	846	1115	601	858	851.22	4.28	-8707	863	860	856	853	849	862	855	1193	257	500	610	1	1	238684063	2031	11.20	0.22	12	0.08	76.00	3880.00	1107	20231122	-23.13	846	20240719	0.59	1028	-17.22	20240222	846	0.59	20240719	1107	-23.13	20231122	846	0.59	20240719	0.83	N	001520	500	1193 억	10211515	N	N	58	N	N
67	20240719	150121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	850	-8	5	-0.93	148468601	174425	145.57	857	859	846	1115	601	858	851.19	4.28	-7539	863	860	856	853	849	862	855	1193	257	500	610	1	1	238684063	2029	11.18	0.22	12	0.07	76.00	3880.00	1107	20231122	-23.22	846	20240719	0.47	1028	-17.32	20240222	846	0.47	20240719	1107	-23.22	20231122	846	0.47	20240719	0.83	N	001520	500	1193 억	10211515	N	N	58	N	N
68	20240719	140121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	849	-9	5	-1.05	139051001	163332	136.32	857	859	846	1115	601	858	851.34	4.28	-6408	863	860	856	853	849	862	855	1193	257	500	610	1	1	238684063	2026	11.17	0.22	12	0.07	76.00	3880.00	1107	20231122	-23.31	846	20240719	0.35	1028	-17.41	20240222	846	0.35	20240719	1107	-23.31	20231122	846	0.35	20240719	0.83	N	001520	500	1193 억	10211515	N	N	58	N	N
69	20240719	130120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	847	-11	5	-1.28	107725881	126383	105.48	857	859	847	1115	601	858	852.38	4.28	-3684	863	860	856	853	849	862	855	1193	257	500	610	1	1	238684063	2022	11.14	0.22	12	0.05	76.00	3880.00	1107	20231122	-23.49	847	20240719	0.00	1028	-17.61	20240222	847	0.00	20240719	1107	-23.49	20231122	847	0.00	20240719	0.83	N	001520	500	1193 억	10211515	N	N	58	N	N
70	20240719	120119	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	854	-4	5	-0.47	44697817	52273	43.63	857	859	853	1115	601	858	855.08	4.28	-1834	863	860	856	853	849	862	855	1193	257	500	610	1	1	238684063	2038	11.24	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.85	852	20240718	0.23	1028	-16.93	20240222	852	0.23	20240718	1107	-22.85	20231122	852	0.23	20240718	0.83	N	001520	500	1193 억	10211515	N	N	58	N	N
71	20240719	110121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	856	-2	5	-0.23	39227213	45868	38.28	857	859	854	1115	601	858	855.22	4.28	-1877	863	860	856	853	849	862	855	1193	257	500	610	1	1	238684063	2043	11.26	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.67	852	20240718	0.47	1028	-16.73	20240222	852	0.47	20240718	1107	-22.67	20231122	852	0.47	20240718	0.83	N	001520	500	1193 억	10211515	N	N	58	N	N
72	20240719	100117	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	855	-3	5	-0.35	20706003	24193	20.19	857	859	855	1115	601	858	855.87	4.28	-506	863	860	856	853	849	862	855	1193	257	500	610	1	1	238684063	2041	11.25	0.22	12	0.01	76.00	3880.00	1107	20231122	-22.76	852	20240718	0.35	1028	-16.83	20240222	852	0.35	20240718	1107	-22.76	20231122	852	0.35	20240718	0.83	N	001520	500	1193 억	10211515	N	N	58	N	N
73	20240719	090125	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	856	-2	5	-0.23	137964	161	0.13	857	857	856	1115	601	858	856.92	4.28	-21	863	860	856	853	849	862	855	1193	257	500	610	1	1	238684063	2043	11.26	0.22	12	0.00	76.00	3880.00	1107	20231122	-22.67	852	20240718	0.47	1028	-16.73	20240222	852	0.47	20240718	1107	-22.67	20231122	852	0.47	20240718	0.83	N	001520	500	1193 억	10211515	N	N	58	N	N
74	20240718	160120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	858	-1	5	-0.12	102409165	119794	57.79	857	859	852	1116	602	859	854.88	4.28	-4931	868	863	859	854	850	861	852	1193	257	500	610	1	1	238684063	2048	11.29	0.22	12	0.05	76.00	3880.00	1107	20231122	-22.49	852	20240718	0.70	1028	-16.54	20240222	852	0.70	20240718	1107	-22.49	20231122	852	0.70	20240718	0.84	N	001520	500	1193 억	10218318	N	N	58	N	N
75	20240718	150120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	859	0	3	0.00	94573690	110642	53.37	857	859	852	1116	602	859	854.77	4.28	-4516	868	863	859	854	850	861	852	1193	257	500	610	1	1	238684063	2050	11.30	0.22	12	0.05	76.00	3880.00	1107	20231122	-22.40	852	20240718	0.82	1028	-16.44	20240222	852	0.82	20240718	1107	-22.40	20231122	852	0.82	20240718	0.84	N	001520	500	1193 억	10218318	N	N	117	N	N
76	20240718	140120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	854	-5	5	-0.58	79671774	93217	44.97	857	859	852	1116	602	859	854.69	4.28	-3399	868	863	859	854	850	861	852	1193	257	500	610	1	1	238684063	2038	11.24	0.22	12	0.04	76.00	3880.00	1107	20231122	-22.85	852	20240718	0.23	1028	-16.93	20240222	852	0.23	20240718	1107	-22.85	20231122	852	0.23	20240718	0.84	N	001520	500	1193 억	10218318	N	N	117	N	N
77	20240718	130120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	857	-2	5	-0.23	50265079	58776	28.35	857	859	852	1116	602	859	855.20	4.28	-2918	868	863	859	854	850	861	852	1193	257	500	610	1	1	238684063	2046	11.28	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.58	852	20240718	0.59	1028	-16.63	20240222	852	0.59	20240718	1107	-22.58	20231122	852	0.59	20240718	0.84	N	001520	500	1193 억	10218318	N	N	117	N	N
78	20240718	120120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	857	-2	5	-0.23	46618146	54521	26.30	857	859	852	1116	602	859	855.05	4.28	-2893	868	863	859	854	850	861	852	1193	257	500	610	1	1	238684063	2046	11.28	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.58	852	20240718	0.59	1028	-16.63	20240222	852	0.59	20240718	1107	-22.58	20231122	852	0.59	20240718	0.84	N	001520	500	1193 억	10218318	N	N	117	N	N
79	20240718	110121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	858	-1	5	-0.12	43004176	50302	24.26	857	859	852	1116	602	859	854.92	4.28	-2914	868	863	859	854	850	861	852	1193	257	500	610	1	1	238684063	2048	11.29	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.49	852	20240718	0.70	1028	-16.54	20240222	852	0.70	20240718	1107	-22.49	20231122	852	0.70	20240718	0.84	N	001520	500	1193 억	10218318	N	N	117	N	N
80	20240718	100121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	856	-3	5	-0.35	31272723	36608	17.66	857	859	852	1116	602	859	854.26	4.28	-2574	868	863	859	854	850	861	852	1193	257	500	610	1	1	238684063	2043	11.26	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.67	852	20240718	0.47	1028	-16.73	20240222	852	0.47	20240718	1107	-22.67	20231122	852	0.47	20240718	0.84	N	001520	500	1193 억	10218318	N	N	117	N	N
81	20240718	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	857	-2	5	-0.23	282810	330	0.16	857	857	857	1116	602	859	857.00	4.28	-29	868	863	859	854	850	861	852	1193	257	500	610	1	1	238684063	2046	11.28	0.22	12	0.00	76.00	3880.00	1107	20231122	-22.58	855	20240711	0.23	1028	-16.63	20240222	855	0.23	20240711	1107	-22.58	20231122	855	0.23	20240711	0.84	N	001520	500	1193 억	10218318	N	N	117	N	N
82	20240717	160122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	859	1	2	0.12	177676226	207122	201.70	860	864	855	1115	601	858	857.83	4.29	-12490	865	861	858	854	851	860	853	1193	257	500	610	1	1	238684063	2050	11.30	0.22	12	0.09	76.00	3880.00	1107	20231122	-22.40	855	20240717	0.47	1028	-16.44	20240222	855	0.47	20240717	1107	-22.40	20231122	855	0.47	20240717	0.84	N	001520	500	1193 억	10230969	N	N	117	N	N
83	20240717	150122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	858	0	3	0.00	155928426	181764	177.01	860	864	855	1115	601	858	857.86	4.29	-9235	865	861	858	854	851	860	853	1193	257	500	610	1	1	238684063	2048	11.29	0.22	12	0.08	76.00	3880.00	1107	20231122	-22.49	855	20240717	0.35	1028	-16.54	20240222	855	0.35	20240717	1107	-22.49	20231122	855	0.35	20240717	0.84	N	001520	500	1193 억	10230969	N	N	94	N	N
84	20240717	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	857	-1	5	-0.12	65738128	76601	74.60	860	864	856	1115	601	858	858.19	4.29	-3984	865	861	858	854	851	860	853	1193	257	500	610	1	1	238684063	2046	11.28	0.22	12	0.03	76.00	3880.00	1107	20231122	-22.58	855	20240711	0.23	1028	-16.63	20240222	855	0.23	20240711	1107	-22.58	20231122	855	0.23	20240711	0.84	N	001520	500	1193 억	10230969	N	N	94	N	N
85	20240717	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	861	3	2	0.35	58985840	68728	66.93	860	864	856	1115	601	858	858.25	4.29	-3610	865	861	858	854	851	860	853	1193	257	500	610	1	1	238684063	2055	11.33	0.22	12	0.03	76.00	3880.00	1107	20231122	-22.22	855	20240711	0.70	1028	-16.25	20240222	855	0.70	20240711	1107	-22.22	20231122	855	0.70	20240711	0.84	N	001520	500	1193 억	10230969	N	N	94	N	N
86	20240717	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	860	2	2	0.23	55268063	64403	62.72	860	864	856	1115	601	858	858.16	4.29	-2735	865	861	858	854	851	860	853	1193	257	500	610	1	1	238684063	2053	11.32	0.22	12	0.03	76.00	3880.00	1107	20231122	-22.31	855	20240711	0.58	1028	-16.34	20240222	855	0.58	20240711	1107	-22.31	20231122	855	0.58	20240711	0.84	N	001520	500	1193 억	10230969	N	N	94	N	N
87	20240717	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	858	0	3	0.00	43368297	50570	49.25	860	862	856	1115	601	858	857.59	4.29	-1075	865	861	858	854	851	860	853	1193	257	500	610	1	1	238684063	2048	11.29	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.49	855	20240711	0.35	1028	-16.54	20240222	855	0.35	20240711	1107	-22.49	20231122	855	0.35	20240711	0.84	N	001520	500	1193 억	10230969	N	N	94	N	N
88	20240717	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	859	1	2	0.12	22486765	26201	25.52	860	862	857	1115	601	858	858.24	4.29	782	865	861	858	854	851	860	853	1193	257	500	610	1	1	238684063	2050	11.30	0.22	12	0.01	76.00	3880.00	1107	20231122	-22.40	855	20240711	0.47	1028	-16.44	20240222	855	0.47	20240711	1107	-22.40	20231122	855	0.47	20240711	0.84	N	001520	500	1193 억	10230969	N	N	94	N	N
89	20240717	090118	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	862	4	2	0.47	3811727	4430	4.31	860	862	860	1115	601	858	860.47	4.29	2832	865	861	858	854	851	860	853	1193	257	500	610	1	1	238684063	2057	11.34	0.22	12	0.00	76.00	3880.00	1107	20231122	-22.13	855	20240711	0.82	1028	-16.15	20240222	855	0.82	20240711	1107	-22.13	20231122	855	0.82	20240711	0.84	N	001520	500	1193 억	10230969	N	N	94	N	N
90	20240716	160122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	858	-1	5	-0.12	87735102	102259	48.91	861	862	855	1116	602	859	857.97	4.30	-33136	871	864	860	853	849	863	852	1193	257	500	610	1	1	238684063	2048	11.29	0.22	12	0.04	76.00	3880.00	1107	20231122	-22.49	855	20240716	0.35	1028	-16.54	20240222	855	0.35	20240716	1107	-22.49	20231122	855	0.35	20240716	0.85	N	001520	500	1193 억	10263307	N	N	94	N	N
91	20240716	150123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	859	0	3	0.00	62817471	73173	35.00	861	862	857	1116	602	859	858.48	4.30	-30197	871	864	860	853	849	863	852	1193	257	500	610	1	1	238684063	2050	11.30	0.22	12	0.03	76.00	3880.00	1107	20231122	-22.40	855	20240711	0.47	1028	-16.44	20240222	855	0.47	20240711	1107	-22.40	20231122	855	0.47	20240711	0.85	N	001520	500	1193 억	10263307	N	N	84	N	N
92	20240716	140123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	859	0	3	0.00	58249805	67854	32.45	861	862	857	1116	602	859	858.46	4.30	-28764	871	864	860	853	849	863	852	1193	257	500	610	1	1	238684063	2050	11.30	0.22	12	0.03	76.00	3880.00	1107	20231122	-22.40	855	20240711	0.47	1028	-16.44	20240222	855	0.47	20240711	1107	-22.40	20231122	855	0.47	20240711	0.85	N	001520	500	1193 억	10263307	N	N	84	N	N
93	20240716	130122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	858	-1	5	-0.12	43799177	51016	24.40	861	862	857	1116	602	859	858.54	4.30	-14641	871	864	860	853	849	863	852	1193	257	500	610	1	1	238684063	2048	11.29	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.49	855	20240711	0.35	1028	-16.54	20240222	855	0.35	20240711	1107	-22.49	20231122	855	0.35	20240711	0.85	N	001520	500	1193 억	10263307	N	N	84	N	N
94	20240716	120123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	858	-1	5	-0.12	41848944	48745	23.31	861	862	857	1116	602	859	858.53	4.30	-14182	871	864	860	853	849	863	852	1193	257	500	610	1	1	238684063	2048	11.29	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.49	855	20240711	0.35	1028	-16.54	20240222	855	0.35	20240711	1107	-22.49	20231122	855	0.35	20240711	0.85	N	001520	500	1193 억	10263307	N	N	84	N	N
95	20240716	110123	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	859	0	3	0.00	31958477	37228	17.81	861	862	857	1116	602	859	858.45	4.30	-8943	871	864	860	853	849	863	852	1193	257	500	610	1	1	238684063	2050	11.30	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.40	855	20240711	0.47	1028	-16.44	20240222	855	0.47	20240711	1107	-22.40	20231122	855	0.47	20240711	0.85	N	001520	500	1193 억	10263307	N	N	84	N	N
96	20240716	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	858	-1	5	-0.12	19780249	23049	11.02	861	862	857	1116	602	859	858.18	4.30	-1994	871	864	860	853	849	863	852	1193	257	500	610	1	1	238684063	2048	11.29	0.22	12	0.01	76.00	3880.00	1107	20231122	-22.49	855	20240711	0.35	1028	-16.54	20240222	855	0.35	20240711	1107	-22.49	20231122	855	0.35	20240711	0.85	N	001520	500	1193 억	10263307	N	N	84	N	N
97	20240716	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	861	2	2	0.23	900607	1046	0.50	861	862	861	1116	602	859	861.00	4.30	-918	871	864	860	853	849	863	852	1193	257	500	610	1	1	238684063	2055	11.33	0.22	12	0.00	76.00	3880.00	1107	20231122	-22.22	855	20240711	0.70	1028	-16.25	20240222	855	0.70	20240711	1107	-22.22	20231122	855	0.70	20240711	0.85	N	001520	500	1193 억	10263307	N	N	84	N	N
98	20240715	160121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	859	-5	5	-0.58	179521061	208773	265.65	864	867	856	1123	605	864	859.90	4.31	-23017	870	866	864	860	858	866	860	1193	259	500	620	1	1	238684063	2050	11.30	0.22	12	0.09	76.00	3880.00	1107	20231122	-22.40	855	20240711	0.47	1028	-16.44	20240222	855	0.47	20240711	1107	-22.40	20231122	855	0.47	20240711	0.84	N	001520	500	1193 억	10287970	N	N	84	N	N
99	20240715	150121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	861	-3	5	-0.35	172135521	200179	254.72	864	867	856	1123	605	864	859.91	4.31	-21197	870	866	864	860	858	866	860	1193	259	500	620	1	1	238684063	2055	11.33	0.22	12	0.08	76.00	3880.00	1107	20231122	-22.22	855	20240711	0.70	1028	-16.25	20240222	855	0.70	20240711	1107	-22.22	20231122	855	0.70	20240711	0.84	N	001520	500	1193 억	10287970	N	N	52	N	N
100	20240715	140121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	861	-3	5	-0.35	162457682	188923	240.39	864	867	856	1123	605	864	859.91	4.31	-20100	870	866	864	860	858	866	860	1193	259	500	620	1	1	238684063	2055	11.33	0.22	12	0.08	76.00	3880.00	1107	20231122	-22.22	855	20240711	0.70	1028	-16.25	20240222	855	0.70	20240711	1107	-22.22	20231122	855	0.70	20240711	0.84	N	001520	500	1193 억	10287970	N	N	52	N	N
101	20240715	130121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	859	-5	5	-0.58	147617947	171688	218.46	864	867	856	1123	605	864	859.80	4.31	-17420	870	866	864	860	858	866	860	1193	259	500	620	1	1	238684063	2050	11.30	0.22	12	0.07	76.00	3880.00	1107	20231122	-22.40	855	20240711	0.47	1028	-16.44	20240222	855	0.47	20240711	1107	-22.40	20231122	855	0.47	20240711	0.84	N	001520	500	1193 억	10287970	N	N	52	N	N
102	20240715	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	858	-6	5	-0.69	135574420	157658	200.61	864	867	856	1123	605	864	859.93	4.31	-11756	870	866	864	860	858	866	860	1193	259	500	620	1	1	238684063	2048	11.29	0.22	12	0.07	76.00	3880.00	1107	20231122	-22.49	855	20240711	0.35	1028	-16.54	20240222	855	0.35	20240711	1107	-22.49	20231122	855	0.35	20240711	0.84	N	001520	500	1193 억	10287970	N	N	52	N	N
103	20240715	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	857	-7	5	-0.81	108706707	126319	160.73	864	867	856	1123	605	864	860.57	4.31	-8907	870	866	864	860	858	866	860	1193	259	500	620	1	1	238684063	2046	11.28	0.22	12	0.05	76.00	3880.00	1107	20231122	-22.58	855	20240711	0.23	1028	-16.63	20240222	855	0.23	20240711	1107	-22.58	20231122	855	0.23	20240711	0.84	N	001520	500	1193 억	10287970	N	N	52	N	N
104	20240715	100122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	861	-3	5	-0.35	50733603	58804	74.82	864	867	860	1123	605	864	862.76	4.31	-2587	870	866	864	860	858	866	860	1193	259	500	620	1	1	238684063	2055	11.33	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.22	855	20240711	0.70	1028	-16.25	20240222	855	0.70	20240711	1107	-22.22	20231122	855	0.70	20240711	0.84	N	001520	500	1193 억	10287970	N	N	52	N	N
105	20240715	090122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	865	1	2	0.12	875234	1013	1.29	864	865	864	1123	605	864	864.00	4.31	-32	870	866	864	860	858	866	860	1193	259	500	620	1	1	238684063	2065	11.38	0.22	12	0.00	76.00	3880.00	1107	20231122	-21.86	855	20240711	1.17	1028	-15.86	20240222	855	1.17	20240711	1107	-21.86	20231122	855	1.17	20240711	0.84	N	001520	500	1193 억	10287970	N	N	52	N	N
106	20240712	160121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	864	-3	5	-0.35	67861531	78482	20.06	865	868	862	1127	607	867	864.68	4.31	-3429	887	877	866	856	845	871	850	1193	260	500	620	1	1	238684063	2062	11.37	0.22	12	0.03	76.00	3880.00	1107	20231122	-21.95	855	20240711	1.05	1028	-15.95	20240222	855	1.05	20240711	1107	-21.95	20231122	855	1.05	20240711	0.82	N	001520	500	1193 억	10291270	N	N	52	N	N
107	20240712	150121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	864	-3	5	-0.35	61730590	71394	18.25	865	868	862	1127	607	867	864.65	4.31	-2410	887	877	866	856	845	871	850	1193	260	500	620	1	1	238684063	2062	11.37	0.22	12	0.03	76.00	3880.00	1107	20231122	-21.95	855	20240711	1.05	1028	-15.95	20240222	855	1.05	20240711	1107	-21.95	20231122	855	1.05	20240711	0.82	N	001520	500	1193 억	10291270	N	N	411	N	N
108	20240712	140122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	867	0	3	0.00	53147230	61464	15.71	865	868	862	1127	607	867	864.69	4.31	-2346	887	877	866	856	845	871	850	1193	260	500	620	1	1	238684063	2069	11.41	0.22	12	0.03	76.00	3880.00	1107	20231122	-21.68	855	20240711	1.40	1028	-15.66	20240222	855	1.40	20240711	1107	-21.68	20231122	855	1.40	20240711	0.82	N	001520	500	1193 억	10291270	N	N	411	N	N
109	20240712	130121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	867	0	3	0.00	50210787	58072	14.84	865	868	862	1127	607	867	864.63	4.31	-2665	887	877	866	856	845	871	850	1193	260	500	620	1	1	238684063	2069	11.41	0.22	12	0.02	76.00	3880.00	1107	20231122	-21.68	855	20240711	1.40	1028	-15.66	20240222	855	1.40	20240711	1107	-21.68	20231122	855	1.40	20240711	0.82	N	001520	500	1193 억	10291270	N	N	411	N	N
110	20240712	120122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	863	-4	5	-0.46	40481082	46817	11.97	865	868	862	1127	607	867	864.67	4.31	-1962	887	877	866	856	845	871	850	1193	260	500	620	1	1	238684063	2060	11.36	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.04	855	20240711	0.94	1028	-16.05	20240222	855	0.94	20240711	1107	-22.04	20231122	855	0.94	20240711	0.82	N	001520	500	1193 억	10291270	N	N	411	N	N
111	20240712	110121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	866	-1	5	-0.12	36494979	42199	10.79	865	868	863	1127	607	867	864.83	4.31	-2071	887	877	866	856	845	871	850	1193	260	500	620	1	1	238684063	2067	11.39	0.22	12	0.02	76.00	3880.00	1107	20231122	-21.77	855	20240711	1.29	1028	-15.76	20240222	855	1.29	20240711	1107	-21.77	20231122	855	1.29	20240711	0.82	N	001520	500	1193 억	10291270	N	N	411	N	N
112	20240712	100121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	866	-1	5	-0.12	13225358	15269	3.90	865	868	864	1127	607	867	866.16	4.31	-1486	887	877	866	856	845	871	850	1193	260	500	620	1	1	238684063	2067	11.39	0.22	12	0.01	76.00	3880.00	1107	20231122	-21.77	855	20240711	1.29	1028	-15.76	20240222	855	1.29	20240711	1107	-21.77	20231122	855	1.29	20240711	0.82	N	001520	500	1193 억	10291270	N	N	411	N	N
113	20240712	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	865	-2	5	-0.23	3324760	3844	0.98	865	865	864	1127	607	867	864.92	4.31	-652	887	877	866	856	845	871	850	1193	260	500	620	1	1	238684063	2065	11.38	0.22	12	0.00	76.00	3880.00	1107	20231122	-21.86	855	20240711	1.17	1028	-15.86	20240222	855	1.17	20240711	1107	-21.86	20231122	855	1.17	20240711	0.82	N	001520	500	1193 억	10291270	N	N	411	N	N
114	20240711	160121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	867	-5	5	-0.57	337449940	390946	75.99	872	876	855	1133	611	872	863.16	4.30	9568	876	873	871	868	866	874	869	1193	261	500	620	1	1	238684063	2069	11.41	0.22	12	0.16	76.00	3880.00	1107	20231122	-21.68	855	20240711	1.40	1028	-15.66	20240222	855	1.40	20240711	1107	-21.68	20231122	855	1.40	20240711	0.83	N	001520	500	1193 억	10272517	N	N	411	N	N
115	20240711	150121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	866	-6	5	-0.69	334563310	387614	75.35	872	876	855	1133	611	872	863.14	4.30	11044	876	873	871	868	866	874	869	1193	261	500	620	1	1	238684063	2067	11.39	0.22	12	0.16	76.00	3880.00	1107	20231122	-21.77	855	20240711	1.29	1028	-15.76	20240222	855	1.29	20240711	1107	-21.77	20231122	855	1.29	20240711	0.83	N	001520	500	1193 억	10272517	N	N	183	N	N
116	20240711	140122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	867	-5	5	-0.57	289829203	335773	65.27	872	876	855	1133	611	872	863.17	4.30	25350	876	873	871	868	866	874	869	1193	261	500	620	1	1	238684063	2069	11.41	0.22	12	0.14	76.00	3880.00	1107	20231122	-21.68	855	20240711	1.40	1028	-15.66	20240222	855	1.40	20240711	1107	-21.68	20231122	855	1.40	20240711	0.83	N	001520	500	1193 억	10272517	N	N	183	N	N
117	20240711	130121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	867	-5	5	-0.57	274774418	318376	61.89	872	876	855	1133	611	872	863.05	4.30	26337	876	873	871	868	866	874	869	1193	261	500	620	1	1	238684063	2069	11.41	0.22	12	0.13	76.00	3880.00	1107	20231122	-21.68	855	20240711	1.40	1028	-15.66	20240222	855	1.40	20240711	1107	-21.68	20231122	855	1.40	20240711	0.83	N	001520	500	1193 억	10272517	N	N	183	N	N
118	20240711	120122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	867	-5	5	-0.57	269009217	311717	60.59	872	876	855	1133	611	872	862.99	4.30	26927	876	873	871	868	866	874	869	1193	261	500	620	1	1	238684063	2069	11.41	0.22	12	0.13	76.00	3880.00	1107	20231122	-21.68	855	20240711	1.40	1028	-15.66	20240222	855	1.40	20240711	1107	-21.68	20231122	855	1.40	20240711	0.83	N	001520	500	1193 억	10272517	N	N	183	N	N
119	20240711	110122	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	868	-4	5	-0.46	253120678	293379	57.03	872	876	855	1133	611	872	862.78	4.30	33045	876	873	871	868	866	874	869	1193	261	500	620	1	1	238684063	2072	11.42	0.22	12	0.12	76.00	3880.00	1107	20231122	-21.59	855	20240711	1.52	1028	-15.56	20240222	855	1.52	20240711	1107	-21.59	20231122	855	1.52	20240711	0.83	N	001520	500	1193 억	10272517	N	N	183	N	N
120	20240711	100121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	866	-6	5	-0.69	232376047	269458	52.38	872	876	855	1133	611	872	862.38	4.30	34305	876	873	871	868	866	874	869	1193	261	500	620	1	1	238684063	2067	11.39	0.22	12	0.11	76.00	3880.00	1107	20231122	-21.77	855	20240711	1.29	1028	-15.76	20240222	855	1.29	20240711	1107	-21.77	20231122	855	1.29	20240711	0.83	N	001520	500	1193 억	10272517	N	N	183	N	N
121	20240711	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	872	0	3	0.00	631328	724	0.14	872	872	872	1133	611	872	872.00	4.30	-10	876	873	871	868	866	874	869	1193	261	500	620	1	1	238684063	2081	11.47	0.22	12	0.00	76.00	3880.00	1107	20231122	-21.23	861	20240704	1.28	1028	-15.18	20240222	861	1.28	20240704	1107	-21.23	20231122	861	1.28	20240704	0.83	N	001520	500	1193 억	10272517	N	N	183	N	N
122	20240710	160121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	872	1	2	0.11	88337395	101383	125.29	872	874	869	1132	610	871	871.32	4.31	-26006	877	873	871	867	865	876	870	1193	261	500	620	1	1	238684063	2081	11.47	0.22	12	0.04	76.00	3880.00	1107	20231122	-21.23	861	20240704	1.28	1028	-15.18	20240222	861	1.28	20240704	1107	-21.23	20231122	861	1.28	20240704	0.82	N	001520	500	1193 억	10294404	N	N	183	N	N
123	20240710	150121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	871	0	3	0.00	87626282	100567	124.29	872	874	869	1132	610	871	871.32	4.31	-26061	877	873	871	867	865	876	870	1193	261	500	620	1	1	238684063	2079	11.46	0.22	12	0.04	76.00	3880.00	1107	20231122	-21.32	861	20240704	1.16	1028	-15.27	20240222	861	1.16	20240704	1107	-21.32	20231122	861	1.16	20240704	0.82	N	001520	500	1193 억	10294404	N	N	145	N	N
124	20240710	140121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	873	2	2	0.23	76056794	87291	107.88	872	874	869	1132	610	871	871.30	4.31	-25270	877	873	871	867	865	876	870	1193	261	500	620	1	1	238684063	2084	11.49	0.23	12	0.04	76.00	3880.00	1107	20231122	-21.14	861	20240704	1.39	1028	-15.08	20240222	861	1.39	20240704	1107	-21.14	20231122	861	1.39	20240704	0.82	N	001520	500	1193 억	10294404	N	N	145	N	N
125	20240710	130121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	872	1	2	0.11	60984404	69998	86.51	872	874	869	1132	610	871	871.23	4.31	-13261	877	873	871	867	865	876	870	1193	261	500	620	1	1	238684063	2081	11.47	0.22	12	0.03	76.00	3880.00	1107	20231122	-21.23	861	20240704	1.28	1028	-15.18	20240222	861	1.28	20240704	1107	-21.23	20231122	861	1.28	20240704	0.82	N	001520	500	1193 억	10294404	N	N	145	N	N
126	20240710	120121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	872	1	2	0.11	49910940	57297	70.81	872	874	869	1132	610	871	871.09	4.31	-12046	877	873	871	867	865	876	870	1193	261	500	620	1	1	238684063	2081	11.47	0.22	12	0.02	76.00	3880.00	1107	20231122	-21.23	861	20240704	1.28	1028	-15.18	20240222	861	1.28	20240704	1107	-21.23	20231122	861	1.28	20240704	0.82	N	001520	500	1193 억	10294404	N	N	145	N	N
127	20240710	110122	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	873	2	2	0.23	40301368	46282	57.20	872	874	869	1132	610	871	870.78	4.31	-9366	877	873	871	867	865	876	870	1193	261	500	620	1	1	238684063	2084	11.49	0.23	12	0.02	76.00	3880.00	1107	20231122	-21.14	861	20240704	1.39	1028	-15.08	20240222	861	1.39	20240704	1107	-21.14	20231122	861	1.39	20240704	0.82	N	001520	500	1193 억	10294404	N	N	145	N	N
128	20240710	100121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	870	-1	5	-0.11	25522573	29309	36.22	872	874	869	1132	610	871	870.81	4.31	-4799	877	873	871	867	865	876	870	1193	261	500	620	1	1	238684063	2077	11.45	0.22	12	0.01	76.00	3880.00	1107	20231122	-21.41	861	20240704	1.05	1028	-15.37	20240222	861	1.05	20240704	1107	-21.41	20231122	861	1.05	20240704	0.82	N	001520	500	1193 억	10294404	N	N	145	N	N
129	20240710	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	874	3	2	0.34	817068	937	1.16	872	874	872	1132	610	871	872.00	4.31	-28	877	873	871	867	865	876	870	1193	261	500	620	1	1	238684063	2086	11.50	0.23	12	0.00	76.00	3880.00	1107	20231122	-21.05	861	20240704	1.51	1028	-14.98	20240222	861	1.51	20240704	1107	-21.05	20231122	861	1.51	20240704	0.82	N	001520	500	1193 억	10294404	N	N	145	N	N
130	20240709	160121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	871	0	3	0.00	70103594	80510	52.06	870	875	869	1132	610	871	870.74	4.31	-2207	886	878	872	864	858	875	861	1193	261	500	620	1	1	238684063	2079	11.46	0.22	12	0.03	76.00	3880.00	1107	20231122	-21.32	861	20240704	1.16	1028	-15.27	20240222	861	1.16	20240704	1107	-21.32	20231122	861	1.16	20240704	0.83	N	001520	500	1193 억	10295939	N	N	145	N	N
131	20240709	150121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	871	0	3	0.00	65794007	75562	48.86	870	875	869	1132	610	871	870.73	4.31	-1684	886	878	872	864	858	875	861	1193	261	500	620	1	1	238684063	2079	11.46	0.22	12	0.03	76.00	3880.00	1107	20231122	-21.32	861	20240704	1.16	1028	-15.27	20240222	861	1.16	20240704	1107	-21.32	20231122	861	1.16	20240704	0.83	N	001520	500	1193 억	10295939	N	N	159	N	N
132	20240709	140121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	869	-2	5	-0.23	58321145	66977	43.31	870	875	869	1132	610	871	870.76	4.31	-1443	886	878	872	864	858	875	861	1193	261	500	620	1	1	238684063	2074	11.43	0.22	12	0.03	76.00	3880.00	1107	20231122	-21.50	861	20240704	0.93	1028	-15.47	20240222	861	0.93	20240704	1107	-21.50	20231122	861	0.93	20240704	0.83	N	001520	500	1193 억	10295939	N	N	159	N	N
133	20240709	130121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	872	1	2	0.11	28967224	33232	21.49	870	875	870	1132	610	871	871.67	4.31	-718	886	878	872	864	858	875	861	1193	261	500	620	1	1	238684063	2081	11.47	0.22	12	0.01	76.00	3880.00	1107	20231122	-21.23	861	20240704	1.28	1028	-15.18	20240222	861	1.28	20240704	1107	-21.23	20231122	861	1.28	20240704	0.83	N	001520	500	1193 억	10295939	N	N	159	N	N
134	20240709	120121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	873	2	2	0.23	20600773	23637	15.28	870	875	870	1132	610	871	871.55	4.31	-510	886	878	872	864	858	875	861	1193	261	500	620	1	1	238684063	2084	11.49	0.23	12	0.01	76.00	3880.00	1107	20231122	-21.14	861	20240704	1.39	1028	-15.08	20240222	861	1.39	20240704	1107	-21.14	20231122	861	1.39	20240704	0.83	N	001520	500	1193 억	10295939	N	N	159	N	N
135	20240709	110121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	873	2	2	0.23	8872817	10173	6.58	870	875	870	1132	610	871	872.19	4.31	-407	886	878	872	864	858	875	861	1193	261	500	620	1	1	238684063	2084	11.49	0.23	12	0.00	76.00	3880.00	1107	20231122	-21.14	861	20240704	1.39	1028	-15.08	20240222	861	1.39	20240704	1107	-21.14	20231122	861	1.39	20240704	0.83	N	001520	500	1193 억	10295939	N	N	159	N	N
136	20240709	100121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	873	2	2	0.23	3191681	3661	2.37	870	875	870	1132	610	871	871.81	4.31	-304	886	878	872	864	858	875	861	1193	261	500	620	1	1	238684063	2084	11.49	0.23	12	0.00	76.00	3880.00	1107	20231122	-21.14	861	20240704	1.39	1028	-15.08	20240222	861	1.39	20240704	1107	-21.14	20231122	861	1.39	20240704	0.83	N	001520	500	1193 억	10295939	N	N	159	N	N
137	20240709	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	874	3	2	0.34	778654	895	0.58	870	874	870	1132	610	871	870.00	4.31	-131	886	878	872	864	858	875	861	1193	261	500	620	1	1	238684063	2086	11.50	0.23	12	0.00	76.00	3880.00	1107	20231122	-21.05	861	20240704	1.51	1028	-14.98	20240222	861	1.51	20240704	1107	-21.05	20231122	861	1.51	20240704	0.83	N	001520	500	1193 억	10295939	N	N	159	N	N
138	20240708	160121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	871	1	2	0.11	134289111	154349	264.44	875	880	866	1131	609	870	870.04	4.31	11505	877	873	869	865	861	875	867	1193	261	500	620	1	1	238684063	2079	11.46	0.22	12	0.06	76.00	3880.00	1107	20231122	-21.32	861	20240704	1.16	1028	-15.27	20240222	861	1.16	20240704	1107	-21.32	20231122	861	1.16	20240704	0.83	N	001520	500	1193 억	10284257	N	N	159	N	N
139	20240708	150121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	873	3	2	0.34	132519078	152317	260.96	875	880	866	1131	609	870	870.02	4.31	11783	877	873	869	865	861	875	867	1193	261	500	620	1	1	238684063	2084	11.49	0.23	12	0.06	76.00	3880.00	1107	20231122	-21.14	861	20240704	1.39	1028	-15.08	20240222	861	1.39	20240704	1107	-21.14	20231122	861	1.39	20240704	0.83	N	001520	500	1193 억	10284257	N	N	1112	N	N
140	20240708	140121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	872	2	2	0.23	130303383	149775	256.60	875	880	866	1131	609	870	869.99	4.31	11783	877	873	869	865	861	875	867	1193	261	500	620	1	1	238684063	2081	11.47	0.22	12	0.06	76.00	3880.00	1107	20231122	-21.23	861	20240704	1.28	1028	-15.18	20240222	861	1.28	20240704	1107	-21.23	20231122	861	1.28	20240704	0.83	N	001520	500	1193 억	10284257	N	N	1112	N	N
141	20240708	130120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	871	1	2	0.11	110917051	127456	218.36	875	880	866	1131	609	870	870.24	4.31	11698	877	873	869	865	861	875	867	1193	261	500	620	1	1	238684063	2079	11.46	0.22	12	0.05	76.00	3880.00	1107	20231122	-21.32	861	20240704	1.16	1028	-15.27	20240222	861	1.16	20240704	1107	-21.32	20231122	861	1.16	20240704	0.83	N	001520	500	1193 억	10284257	N	N	1112	N	N
142	20240708	120121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	871	1	2	0.11	103020843	118390	202.83	875	880	866	1131	609	870	870.18	4.31	11627	877	873	869	865	861	875	867	1193	261	500	620	1	1	238684063	2079	11.46	0.22	12	0.05	76.00	3880.00	1107	20231122	-21.32	861	20240704	1.16	1028	-15.27	20240222	861	1.16	20240704	1107	-21.32	20231122	861	1.16	20240704	0.83	N	001520	500	1193 억	10284257	N	N	1112	N	N
143	20240708	110120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	872	2	2	0.23	96488404	110904	190.00	875	880	866	1131	609	870	870.02	4.31	11702	877	873	869	865	861	875	867	1193	261	500	620	1	1	238684063	2081	11.47	0.22	12	0.05	76.00	3880.00	1107	20231122	-21.23	861	20240704	1.28	1028	-15.18	20240222	861	1.28	20240704	1107	-21.23	20231122	861	1.28	20240704	0.83	N	001520	500	1193 억	10284257	N	N	1112	N	N
144	20240708	100121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	874	4	2	0.46	15089625	17279	29.60	875	880	870	1131	609	870	873.29	4.31	-102	877	873	869	865	861	875	867	1193	261	500	620	1	1	238684063	2086	11.50	0.23	12	0.01	76.00	3880.00	1107	20231122	-21.05	861	20240704	1.51	1028	-14.98	20240222	861	1.51	20240704	1107	-21.05	20231122	861	1.51	20240704	0.83	N	001520	500	1193 억	10284257	N	N	1112	N	N
145	20240708	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	875	5	2	0.57	374100	428	0.73	875	875	874	1131	609	870	874.07	4.31	0	877	873	869	865	861	875	867	1193	261	500	620	1	1	238684063	2088	11.51	0.23	12	0.00	76.00	3880.00	1107	20231122	-20.96	861	20240704	1.63	1028	-14.88	20240222	861	1.63	20240704	1107	-20.96	20231122	861	1.63	20240704	0.83	N	001520	500	1193 억	10284257	N	N	1112	N	N
146	20240705	160121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	870	6	2	0.69	50683902	58331	25.66	865	873	865	1123	605	864	868.90	4.31	7214	876	869	865	858	854	873	862	1193	259	500	620	1	1	238684063	2077	11.45	0.22	12	0.02	76.00	3880.00	1107	20231122	-21.41	861	20240704	1.05	1028	-15.37	20240222	861	1.05	20240704	1107	-21.41	20231122	861	1.05	20240704	0.83	N	001520	500	1193 억	10284585	N	N	1112	N	N
147	20240705	150121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	871	7	2	0.81	45309550	52155	22.94	865	873	865	1123	605	864	868.75	4.31	7456	876	869	865	858	854	873	862	1193	259	500	620	1	1	238684063	2079	11.46	0.22	12	0.02	76.00	3880.00	1107	20231122	-21.32	861	20240704	1.16	1028	-15.27	20240222	861	1.16	20240704	1107	-21.32	20231122	861	1.16	20240704	0.83	N	001520	500	1193 억	10284585	N	N	252	N	N
148	20240705	140121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	870	6	2	0.69	38607662	44455	19.56	865	873	865	1123	605	864	868.47	4.31	6530	876	869	865	858	854	873	862	1193	259	500	620	1	1	238684063	2077	11.45	0.22	12	0.02	76.00	3880.00	1107	20231122	-21.41	861	20240704	1.05	1028	-15.37	20240222	861	1.05	20240704	1107	-21.41	20231122	861	1.05	20240704	0.83	N	001520	500	1193 억	10284585	N	N	252	N	N
149	20240705	130121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	867	3	2	0.35	31932401	36757	16.17	865	873	865	1123	605	864	868.75	4.31	4683	876	869	865	858	854	873	862	1193	259	500	620	1	1	238684063	2069	11.41	0.22	12	0.02	76.00	3880.00	1107	20231122	-21.68	861	20240704	0.70	1028	-15.66	20240222	861	0.70	20240704	1107	-21.68	20231122	861	0.70	20240704	0.83	N	001520	500	1193 억	10284585	N	N	252	N	N
150	20240705	120121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	869	5	2	0.58	28881229	33237	14.62	865	873	865	1123	605	864	868.95	4.31	4871	876	869	865	858	854	873	862	1193	259	500	620	1	1	238684063	2074	11.43	0.22	12	0.01	76.00	3880.00	1107	20231122	-21.50	861	20240704	0.93	1028	-15.47	20240222	861	0.93	20240704	1107	-21.50	20231122	861	0.93	20240704	0.83	N	001520	500	1193 억	10284585	N	N	252	N	N
151	20240705	110120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	870	6	2	0.69	26141962	30087	13.24	865	873	865	1123	605	864	868.88	4.31	2537	876	869	865	858	854	873	862	1193	259	500	620	1	1	238684063	2077	11.45	0.22	12	0.01	76.00	3880.00	1107	20231122	-21.41	861	20240704	1.05	1028	-15.37	20240222	861	1.05	20240704	1107	-21.41	20231122	861	1.05	20240704	0.83	N	001520	500	1193 억	10284585	N	N	252	N	N
152	20240705	100121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	870	6	2	0.69	10007329	11526	5.07	865	873	865	1123	605	864	868.25	4.31	260	876	869	865	858	854	873	862	1193	259	500	620	1	1	238684063	2077	11.45	0.22	12	0.00	76.00	3880.00	1107	20231122	-21.41	861	20240704	1.05	1028	-15.37	20240222	861	1.05	20240704	1107	-21.41	20231122	861	1.05	20240704	0.83	N	001520	500	1193 억	10284585	N	N	252	N	N
153	20240705	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	873	9	2	1.04	344300	397	0.17	865	873	865	1123	605	864	867.52	4.31	185	876	869	865	858	854	873	862	1193	259	500	620	1	1	238684063	2084	11.49	0.23	12	0.00	76.00	3880.00	1107	20231122	-21.14	861	20240704	1.39	1028	-15.08	20240222	861	1.39	20240704	1107	-21.14	20231122	861	1.39	20240704	0.83	N	001520	500	1193 억	10284585	N	N	252	N	N
154	20240704	160120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	864	-7	5	-0.80	196242981	226813	317.88	861	872	861	1132	610	871	865.22	4.31	-7014	882	876	873	867	864	875	866	1193	261	500	620	1	1	238684063	2062	11.37	0.22	12	0.10	76.00	3880.00	1107	20231122	-21.95	861	20240704	0.35	1028	-15.95	20240222	861	0.35	20240704	1107	-21.95	20231122	861	0.35	20240704	0.83	N	001520	500	1193 억	10291352	N	N	252	N	N
155	20240704	150121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	866	-5	5	-0.57	191209331	220991	309.72	861	872	861	1132	610	871	865.24	4.31	-5103	882	876	873	867	864	875	866	1193	261	500	620	1	1	238684063	2067	11.39	0.22	12	0.09	76.00	3880.00	1107	20231122	-21.77	861	20240704	0.58	1028	-15.76	20240222	861	0.58	20240704	1107	-21.77	20231122	861	0.58	20240704	0.83	N	001520	500	1193 억	10291352	N	N	197	N	N
156	20240704	140120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	865	-6	5	-0.69	126932712	146838	205.80	861	871	861	1132	610	871	864.44	4.31	9391	882	876	873	867	864	875	866	1193	261	500	620	1	1	238684063	2065	11.38	0.22	12	0.06	76.00	3880.00	1107	20231122	-21.86	861	20240704	0.46	1028	-15.86	20240222	861	0.46	20240704	1107	-21.86	20231122	861	0.46	20240704	0.83	N	001520	500	1193 억	10291352	N	N	197	N	N
157	20240704	130120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	867	-4	5	-0.46	111588327	129135	180.99	861	871	861	1132	610	871	864.12	4.31	9805	882	876	873	867	864	875	866	1193	261	500	620	1	1	238684063	2069	11.41	0.22	12	0.05	76.00	3880.00	1107	20231122	-21.68	861	20240704	0.70	1028	-15.66	20240222	861	0.70	20240704	1107	-21.68	20231122	861	0.70	20240704	0.83	N	001520	500	1193 억	10291352	N	N	197	N	N
158	20240704	120121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	868	-3	5	-0.34	102249078	118353	165.87	861	871	861	1132	610	871	863.93	4.31	9454	882	876	873	867	864	875	866	1193	261	500	620	1	1	238684063	2072	11.42	0.22	12	0.05	76.00	3880.00	1107	20231122	-21.59	861	20240704	0.81	1028	-15.56	20240222	861	0.81	20240704	1107	-21.59	20231122	861	0.81	20240704	0.83	N	001520	500	1193 억	10291352	N	N	197	N	N
159	20240704	110121	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	868	-3	5	-0.34	85541858	99088	138.87	861	871	861	1132	610	871	863.29	4.31	9260	882	876	873	867	864	875	866	1193	261	500	620	1	1	238684063	2072	11.42	0.22	12	0.04	76.00	3880.00	1107	20231122	-21.59	861	20240704	0.81	1028	-15.56	20240222	861	0.81	20240704	1107	-21.59	20231122	861	0.81	20240704	0.83	N	001520	500	1193 억	10291352	N	N	197	N	N
160	20240704	100120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	865	-6	5	-0.69	80112652	92831	130.10	861	871	861	1132	610	871	862.99	4.31	8965	882	876	873	867	864	875	866	1193	261	500	620	1	1	238684063	2065	11.38	0.22	12	0.04	76.00	3880.00	1107	20231122	-21.86	861	20240704	0.46	1028	-15.86	20240222	861	0.46	20240704	1107	-21.86	20231122	861	0.46	20240704	0.83	N	001520	500	1193 억	10291352	N	N	197	N	N
161	20240704	090120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	863	-8	5	-0.92	41549434	48206	67.56	861	871	861	1132	610	871	861.91	4.31	8922	882	876	873	867	864	875	866	1193	261	500	620	1	1	238684063	2060	11.36	0.22	12	0.02	76.00	3880.00	1107	20231122	-22.04	861	20240704	0.23	1028	-16.05	20240222	861	0.23	20240704	1107	-22.04	20231122	861	0.23	20240704	0.83	N	001520	500	1193 억	10291352	N	N	197	N	N
162	20240703	160120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	871	-5	5	-0.57	61967473	71086	69.16	873	879	870	1138	614	876	871.70	4.32	-10752	886	881	876	871	866	878	868	1193	262	500	630	1	1	238684063	2079	11.46	0.22	12	0.03	76.00	3880.00	1107	20231122	-21.32	870	20240703	0.11	1028	-15.27	20240222	870	0.11	20240703	1107	-21.32	20231122	870	0.11	20240703	0.83	N	001520	500	1193 억	10302525	N	N	197	N	N
163	20240703	150120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	872	-4	5	-0.46	55379909	63523	61.80	873	879	870	1138	614	876	871.78	4.32	-10399	886	881	876	871	866	878	868	1193	262	500	630	1	1	238684063	2081	11.47	0.22	12	0.03	76.00	3880.00	1107	20231122	-21.23	870	20240703	0.23	1028	-15.18	20240222	870	0.23	20240703	1107	-21.23	20231122	870	0.23	20240703	0.83	N	001520	500	1193 억	10302525	N	N	232	N	N
164	20240703	140120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	873	-3	5	-0.34	51131008	58650	57.06	873	879	870	1138	614	876	871.76	4.32	-8373	886	881	876	871	866	878	868	1193	262	500	630	1	1	238684063	2084	11.49	0.23	12	0.02	76.00	3880.00	1107	20231122	-21.14	870	20240703	0.34	1028	-15.08	20240222	870	0.34	20240703	1107	-21.14	20231122	870	0.34	20240703	0.83	N	001520	500	1193 억	10302525	N	N	232	N	N
165	20240703	130120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	872	-4	5	-0.46	43951134	50415	49.05	873	879	870	1138	614	876	871.74	4.32	-3072	886	881	876	871	866	878	868	1193	262	500	630	1	1	238684063	2081	11.47	0.22	12	0.02	76.00	3880.00	1107	20231122	-21.23	870	20240703	0.23	1028	-15.18	20240222	870	0.23	20240703	1107	-21.23	20231122	870	0.23	20240703	0.83	N	001520	500	1193 억	10302525	N	N	232	N	N
166	20240703	120120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	872	-4	5	-0.46	42337879	48566	47.25	873	879	870	1138	614	876	871.72	4.32	-2587	886	881	876	871	866	878	868	1193	262	500	630	1	1	238684063	2081	11.47	0.22	12	0.02	76.00	3880.00	1107	20231122	-21.23	870	20240703	0.23	1028	-15.18	20240222	870	0.23	20240703	1107	-21.23	20231122	870	0.23	20240703	0.83	N	001520	500	1193 억	10302525	N	N	232	N	N
167	20240703	110120	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	871	-5	5	-0.57	36629029	42014	40.88	873	879	870	1138	614	876	871.78	4.32	-183	886	881	876	871	866	878	868	1193	262	500	630	1	1	238684063	2079	11.46	0.22	12	0.02	76.00	3880.00	1107	20231122	-21.32	870	20240703	0.11	1028	-15.27	20240222	870	0.11	20240703	1107	-21.32	20231122	870	0.11	20240703	0.83	N	001520	500	1193 억	10302525	N	N	232	N	N
168	20240703	100121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	874	-2	5	-0.23	9318956	10653	10.36	873	879	873	1138	614	876	874.71	4.32	-320	886	881	876	871	866	878	868	1193	262	500	630	1	1	238684063	2086	11.50	0.23	12	0.00	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	10302525	N	N	232	N	N
169	20240703	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	875	-1	5	-0.11	3527603	4039	3.93	873	875	873	1138	614	876	873.02	4.32	28	886	881	876	871	866	878	868	1193	262	500	630	1	1	238684063	2088	11.51	0.23	12	0.00	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	10302525	N	N	232	N	N
170	20240702	160120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	876	-1	5	-0.11	89896050	102784	121.47	877	881	871	1140	614	877	874.61	4.32	-344	884	880	876	872	868	882	874	1193	263	500	630	1	1	238684063	2091	11.53	0.23	12	0.04	76.00	3880.00	1107	20231122	-20.87	870	20240628	0.69	1028	-14.79	20240222	870	0.69	20240628	1107	-20.87	20231122	870	0.69	20240628	0.83	N	001520	500	1193 억	10304419	N	N	232	N	N
171	20240702	150120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	876	-1	5	-0.11	87817349	100410	118.67	877	881	871	1140	614	877	874.59	4.32	39	884	880	876	872	868	882	874	1193	263	500	630	1	1	238684063	2091	11.53	0.23	12	0.04	76.00	3880.00	1107	20231122	-20.87	870	20240628	0.69	1028	-14.79	20240222	870	0.69	20240628	1107	-20.87	20231122	870	0.69	20240628	0.83	N	001520	500	1193 억	10304419	N	N	264	N	N
172	20240702	140120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	876	-1	5	-0.11	81690505	93411	110.40	877	881	871	1140	614	877	874.53	4.32	-22	884	880	876	872	868	882	874	1193	263	500	630	1	1	238684063	2091	11.53	0.23	12	0.04	76.00	3880.00	1107	20231122	-20.87	870	20240628	0.69	1028	-14.79	20240222	870	0.69	20240628	1107	-20.87	20231122	870	0.69	20240628	0.83	N	001520	500	1193 억	10304419	N	N	264	N	N
173	20240702	130120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	874	-3	5	-0.34	70101497	80167	94.74	877	881	871	1140	614	877	874.44	4.32	-481	884	880	876	872	868	882	874	1193	263	500	630	1	1	238684063	2086	11.50	0.23	12	0.03	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	10304419	N	N	264	N	N
174	20240702	120121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	873	-4	5	-0.46	43434601	49602	58.62	877	881	872	1140	614	877	875.66	4.32	1093	884	880	876	872	868	882	874	1193	263	500	630	1	1	238684063	2084	11.49	0.23	12	0.02	76.00	3880.00	1107	20231122	-21.14	870	20240628	0.34	1028	-15.08	20240222	870	0.34	20240628	1107	-21.14	20231122	870	0.34	20240628	0.83	N	001520	500	1193 억	10304419	N	N	264	N	N
175	20240702	110120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	874	-3	5	-0.34	36172093	41276	48.78	877	881	872	1140	614	877	876.35	4.32	1096	884	880	876	872	868	882	874	1193	263	500	630	1	1	238684063	2086	11.50	0.23	12	0.02	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	10304419	N	N	264	N	N
176	20240702	100120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	877	0	3	0.00	16146292	18397	21.74	877	881	875	1140	614	877	877.66	4.32	1160	884	880	876	872	868	882	874	1193	263	500	630	1	1	238684063	2093	11.54	0.23	12	0.01	76.00	3880.00	1107	20231122	-20.78	870	20240628	0.80	1028	-14.69	20240222	870	0.80	20240628	1107	-20.78	20231122	870	0.80	20240628	0.83	N	001520	500	1193 억	10304419	N	N	264	N	N
177	20240702	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	875	-2	5	-0.23	1461474	1669	1.97	877	877	875	1140	614	877	875.66	4.32	124	884	880	876	872	868	882	874	1193	263	500	630	1	1	238684063	2088	11.51	0.23	12	0.00	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	10304419	N	N	264	N	N
178	20240701	160120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	877	-1	5	-0.11	74030352	84498	38.34	872	880	872	1141	615	878	876.12	4.32	2800	886	882	876	872	866	884	874	1193	263	500	630	1	1	238684063	2093	11.54	0.23	12	0.04	76.00	3880.00	1107	20231122	-20.78	870	20240628	0.80	1028	-14.69	20240222	870	0.80	20240628	1107	-20.78	20231122	870	0.80	20240628	0.84	N	001520	500	1193 억	10309473	N	N	264	N	N
179	20240701	150120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	878	0	3	0.00	72624332	82893	37.61	872	880	872	1141	615	878	876.12	4.32	2820	886	882	876	872	866	884	874	1193	263	500	630	1	1	238684063	2096	11.55	0.23	12	0.03	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	0.84	N	001520	500	1193 억	10309473	N	N	154	N	N
180	20240701	140120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	877	-1	5	-0.11	56583911	64605	29.32	872	880	872	1141	615	878	875.84	4.32	4475	886	882	876	872	866	884	874	1193	263	500	630	1	1	238684063	2093	11.54	0.23	12	0.03	76.00	3880.00	1107	20231122	-20.78	870	20240628	0.80	1028	-14.69	20240222	870	0.80	20240628	1107	-20.78	20231122	870	0.80	20240628	0.84	N	001520	500	1193 억	10309473	N	N	154	N	N
181	20240701	130120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	879	1	2	0.11	51597283	58926	26.74	872	879	872	1141	615	878	875.63	4.32	2914	886	882	876	872	866	884	874	1193	263	500	630	1	1	238684063	2098	11.57	0.23	12	0.02	76.00	3880.00	1107	20231122	-20.60	870	20240628	1.03	1028	-14.49	20240222	870	1.03	20240628	1107	-20.60	20231122	870	1.03	20240628	0.84	N	001520	500	1193 억	10309473	N	N	154	N	N
182	20240701	120121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	878	0	3	0.00	46066915	52629	23.88	872	879	872	1141	615	878	875.31	4.32	3993	886	882	876	872	866	884	874	1193	263	500	630	1	1	238684063	2096	11.55	0.23	12	0.02	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	0.84	N	001520	500	1193 억	10309473	N	N	154	N	N
183	20240701	110120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	876	-2	5	-0.23	41147966	47022	21.34	872	878	872	1141	615	878	875.08	4.32	4403	886	882	876	872	866	884	874	1193	263	500	630	1	1	238684063	2091	11.53	0.23	12	0.02	76.00	3880.00	1107	20231122	-20.87	870	20240628	0.69	1028	-14.79	20240222	870	0.69	20240628	1107	-20.87	20231122	870	0.69	20240628	0.84	N	001520	500	1193 억	10309473	N	N	154	N	N
184	20240701	100120	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	878	0	3	0.00	31681187	36204	16.43	872	878	872	1141	615	878	875.07	4.32	3777	886	882	876	872	866	884	874	1193	263	500	630	1	1	238684063	2096	11.55	0.23	12	0.02	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	0.84	N	001520	500	1193 억	10309473	N	N	154	N	N
185	20240701	090121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	875	-3	5	-0.34	639444	732	0.33	872	875	872	1141	615	878	873.56	4.32	-52	886	882	876	872	866	884	874	1193	263	500	630	1	1	238684063	2088	11.51	0.23	12	0.00	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	0.84	N	001520	500	1193 억	10309473	N	N	154	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History