KissMeData/003410/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20230927	160143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-90	5	-1.61	1582618680	287781	50.00	5510	5540	5470	7250	3910	5580	5499.39	1.84	0	-48535	5706	5642	5576	5512	5446	5610	5480	504	1670	100	4240	10	1	503859595	27662	21.61	1.73	12	0.06	254.00	3178.00	6450	20220928	-14.88	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6540	-16.06	20220927	4740	15.82	20230706	0.10	Y	003410	100	503 억	9279694	N	N	71654	N	N
3	20230927	150145	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	-70	5	-1.25	1395459560	253720	44.08	5510	5540	5470	7250	3910	5580	5500.00	1.84	0	-46255	5706	5642	5576	5512	5446	5610	5480	504	1670	100	4240	10	1	503859595	27763	21.69	1.73	12	0.05	254.00	3178.00	6450	20220928	-14.57	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6540	-15.75	20220927	4740	16.24	20230706	0.10	Y	003410	100	503 억	9279694	N	N	112221	N	N
4	20230927	140145	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	-80	5	-1.43	1208152580	219693	38.17	5510	5540	5470	7250	3910	5580	5499.28	1.84	0	-40015	5706	5642	5576	5512	5446	5610	5480	504	1670	100	4240	10	1	503859595	27712	21.65	1.73	12	0.04	254.00	3178.00	6450	20220928	-14.73	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6540	-15.90	20220927	4740	16.03	20230706	0.10	Y	003410	100	503 억	9279694	N	N	112221	N	N
5	20230927	130144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	-100	5	-1.79	1008225710	183302	31.84	5510	5540	5470	7250	3910	5580	5500.35	1.84	0	-23986	5706	5642	5576	5512	5446	5610	5480	504	1670	100	4240	10	1	503859595	27612	21.57	1.72	12	0.04	254.00	3178.00	6450	20220928	-15.04	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6540	-16.21	20220927	4740	15.61	20230706	0.10	Y	003410	100	503 억	9279694	N	N	112221	N	N
6	20230927	120144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	-100	5	-1.79	756507380	137401	23.87	5510	5540	5480	7250	3910	5580	5505.84	1.84	0	-17715	5706	5642	5576	5512	5446	5610	5480	504	1670	100	4240	10	1	503859595	27612	21.57	1.72	12	0.03	254.00	3178.00	6450	20220928	-15.04	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6540	-16.21	20220927	4740	15.61	20230706	0.10	Y	003410	100	503 억	9279694	N	N	112221	N	N
7	20230927	110144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	-70	5	-1.25	528207950	95882	16.66	5510	5540	5480	7250	3910	5580	5508.94	1.84	0	-9425	5706	5642	5576	5512	5446	5610	5480	504	1670	100	4240	10	1	503859595	27763	21.69	1.73	12	0.02	254.00	3178.00	6450	20220928	-14.57	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6540	-15.75	20220927	4740	16.24	20230706	0.10	Y	003410	100	503 억	9279694	N	N	112221	N	N
8	20230927	100144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	-70	5	-1.25	328712400	59673	10.37	5510	5540	5480	7250	3910	5580	5508.56	1.84	0	2750	5706	5642	5576	5512	5446	5610	5480	504	1670	100	4240	10	1	503859595	27763	21.69	1.73	12	0.01	254.00	3178.00	6450	20220928	-14.57	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6540	-15.75	20220927	4740	16.24	20230706	0.10	Y	003410	100	503 억	9279694	N	N	112221	N	N
9	20230927	090145	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	-70	5	-1.25	9936470	1803	0.31	5510	5520	5510	7250	3910	5580	5511.08	1.84	0	-843	5706	5642	5576	5512	5446	5610	5480	504	1670	100	4240	10	1	503859595	27763	21.69	1.73	12	0.00	254.00	3178.00	6450	20220928	-14.57	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6540	-15.75	20220927	4740	16.24	20230706	0.10	Y	003410	100	503 억	9279694	N	N	112221	N	N
10	20230926	160145	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5580	-90	5	-1.59	3191859150	574305	143.60	5600	5640	5510	7370	3970	5670	5557.70	1.91	0	-61899	5736	5702	5676	5642	5616	5690	5630	504	1700	100	4300	10	1	503859595	28115	21.97	1.76	12	0.11	254.00	3178.00	6540	20220927	-14.68	4740	20230706	17.72	6320	-11.71	20230404	4740	17.72	20230706	6670	-16.34	20220926	4740	17.72	20230706	0.10	Y	003410	100	503 억	9636559	N	N	112221	N	N
11	20230926	150145	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	-140	5	-2.47	3059428330	550446	137.63	5600	5640	5510	7370	3970	5670	5558.02	1.91	0	-54863	5736	5702	5676	5642	5616	5690	5630	504	1700	100	4300	10	1	503859595	27863	21.77	1.74	12	0.11	254.00	3178.00	6540	20220927	-15.44	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6670	-17.09	20220926	4740	16.67	20230706	0.10	Y	003410	100	503 억	9636559	N	N	100042	N	N
12	20230926	140143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	-110	5	-1.94	2577194190	463392	115.87	5600	5640	5510	7370	3970	5670	5561.51	1.91	0	-22326	5736	5702	5676	5642	5616	5690	5630	504	1700	100	4300	10	1	503859595	28015	21.89	1.75	12	0.09	254.00	3178.00	6540	20220927	-14.98	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6670	-16.64	20220926	4740	17.30	20230706	0.10	Y	003410	100	503 억	9636559	N	N	100042	N	N
13	20230926	130143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5570	-100	5	-1.76	2204013660	396256	99.08	5600	5640	5510	7370	3970	5670	5562.00	1.91	0	-2256	5736	5702	5676	5642	5616	5690	5630	504	1700	100	4300	10	1	503859595	28065	21.93	1.75	12	0.08	254.00	3178.00	6540	20220927	-14.83	4740	20230706	17.51	6320	-11.87	20230404	4740	17.51	20230706	6670	-16.49	20220926	4740	17.51	20230706	0.10	Y	003410	100	503 억	9636559	N	N	100042	N	N
14	20230926	120144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5520	-150	5	-2.65	1765652680	317285	79.33	5600	5640	5520	7370	3970	5670	5564.77	1.91	0	-19233	5736	5702	5676	5642	5616	5690	5630	504	1700	100	4300	10	1	503859595	27813	21.73	1.74	12	0.06	254.00	3178.00	6540	20220927	-15.60	4740	20230706	16.46	6320	-12.66	20230404	4740	16.46	20230706	6670	-17.24	20220926	4740	16.46	20230706	0.10	Y	003410	100	503 억	9636559	N	N	100042	N	N
15	20230926	110143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	-130	5	-2.29	1455397310	261159	65.30	5600	5640	5520	7370	3970	5670	5572.71	1.91	0	-12300	5736	5702	5676	5642	5616	5690	5630	504	1700	100	4300	10	1	503859595	27914	21.81	1.74	12	0.05	254.00	3178.00	6540	20220927	-15.29	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6670	-16.94	20220926	4740	16.88	20230706	0.10	Y	003410	100	503 억	9636559	N	N	100042	N	N
16	20230926	100144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	-110	5	-1.94	877901480	157027	39.26	5600	5640	5550	7370	3970	5670	5590.60	1.91	0	-8447	5736	5702	5676	5642	5616	5690	5630	504	1700	100	4300	10	1	503859595	28015	21.89	1.75	12	0.03	254.00	3178.00	6540	20220927	-14.98	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6670	-16.64	20220926	4740	17.30	20230706	0.10	Y	003410	100	503 억	9636559	N	N	100042	N	N
17	20230926	090144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5570	-100	5	-1.76	119560260	21390	5.35	5600	5600	5570	7370	3970	5670	5588.24	1.91	0	-166	5736	5702	5676	5642	5616	5690	5630	504	1700	100	4300	10	1	503859595	28065	21.93	1.75	12	0.00	254.00	3178.00	6540	20220927	-14.83	4740	20230706	17.51	6320	-11.87	20230404	4740	17.51	20230706	6670	-16.49	20220926	4740	17.51	20230706	0.10	Y	003410	100	503 억	9636559	N	N	100042	N	N
18	20230925	160143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5670	-40	5	-0.70	2259845160	398166	105.65	5710	5710	5650	7420	4000	5710	5675.65	1.92	0	-69098	5783	5746	5683	5646	5583	5765	5665	504	1710	100	4330	10	1	503859595	28569	22.32	1.78	12	0.08	254.00	3178.00	6670	20220926	-14.99	4740	20230706	19.62	6320	-10.28	20230404	4740	19.62	20230706	6670	-14.99	20220926	4740	19.62	20230706	0.10	Y	003410	100	503 억	9696649	N	N	100042	N	N
19	20230925	150143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5660	-50	5	-0.88	1991251600	350782	93.08	5710	5710	5650	7420	4000	5710	5676.61	1.92	0	-71081	5783	5746	5683	5646	5583	5765	5665	504	1710	100	4330	10	1	503859595	28518	22.28	1.78	12	0.07	254.00	3178.00	6670	20220926	-15.14	4740	20230706	19.41	6320	-10.44	20230404	4740	19.41	20230706	6670	-15.14	20220926	4740	19.41	20230706	0.10	Y	003410	100	503 억	9696649	N	N	95578	N	N
20	20230925	140142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5670	-40	5	-0.70	1593817230	280742	74.49	5710	5710	5650	7420	4000	5710	5677.16	1.92	0	-62135	5783	5746	5683	5646	5583	5765	5665	504	1710	100	4330	10	1	503859595	28569	22.32	1.78	12	0.06	254.00	3178.00	6670	20220926	-14.99	4740	20230706	19.62	6320	-10.28	20230404	4740	19.62	20230706	6670	-14.99	20220926	4740	19.62	20230706	0.10	Y	003410	100	503 억	9696649	N	N	95578	N	N
21	20230925	130143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5680	-30	5	-0.53	1227742490	216398	57.42	5710	5710	5650	7420	4000	5710	5673.54	1.92	0	-35574	5783	5746	5683	5646	5583	5765	5665	504	1710	100	4330	10	1	503859595	28619	22.36	1.79	12	0.04	254.00	3178.00	6670	20220926	-14.84	4740	20230706	19.83	6320	-10.13	20230404	4740	19.83	20230706	6670	-14.84	20220926	4740	19.83	20230706	0.10	Y	003410	100	503 억	9696649	N	N	95578	N	N
22	20230925	120143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5670	-40	5	-0.70	991010290	174734	46.36	5710	5710	5650	7420	4000	5710	5671.54	1.92	0	-17396	5783	5746	5683	5646	5583	5765	5665	504	1710	100	4330	10	1	503859595	28569	22.32	1.78	12	0.03	254.00	3178.00	6670	20220926	-14.99	4740	20230706	19.62	6320	-10.28	20230404	4740	19.62	20230706	6670	-14.99	20220926	4740	19.62	20230706	0.10	Y	003410	100	503 억	9696649	N	N	95578	N	N
23	20230925	110143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5670	-40	5	-0.70	718625790	126684	33.61	5710	5710	5650	7420	4000	5710	5672.58	1.92	0	-8831	5783	5746	5683	5646	5583	5765	5665	504	1710	100	4330	10	1	503859595	28569	22.32	1.78	12	0.03	254.00	3178.00	6670	20220926	-14.99	4740	20230706	19.62	6320	-10.28	20230404	4740	19.62	20230706	6670	-14.99	20220926	4740	19.62	20230706	0.10	Y	003410	100	503 억	9696649	N	N	95578	N	N
24	20230925	100143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5670	-40	5	-0.70	344610850	60663	16.10	5710	5710	5670	7420	4000	5710	5680.74	1.92	0	-11004	5783	5746	5683	5646	5583	5765	5665	504	1710	100	4330	10	1	503859595	28569	22.32	1.78	12	0.01	254.00	3178.00	6670	20220926	-14.99	4740	20230706	19.62	6320	-10.28	20230404	4740	19.62	20230706	6670	-14.99	20220926	4740	19.62	20230706	0.10	Y	003410	100	503 억	9696649	N	N	95578	N	N
25	20230925	090143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5680	-30	5	-0.53	13892650	2436	0.65	5710	5710	5670	7420	4000	5710	5703.05	1.92	0	-277	5783	5746	5683	5646	5583	5765	5665	504	1710	100	4330	10	1	503859595	28619	22.36	1.79	12	0.00	254.00	3178.00	6670	20220926	-14.84	4740	20230706	19.83	6320	-10.13	20230404	4740	19.83	20230706	6670	-14.84	20220926	4740	19.83	20230706	0.10	Y	003410	100	503 억	9696649	N	N	95578	N	N
26	20230922	160146	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5710	30	2	0.53	2139745300	376119	56.25	5650	5720	5620	7380	3980	5680	5689.01	1.94	0	-49201	5800	5740	5690	5630	5580	5715	5605	504	1700	100	4310	10	1	503859595	28770	22.48	1.80	12	0.07	254.00	3178.00	6770	20220923	-15.66	4740	20230706	20.46	6320	-9.65	20230404	4740	20.46	20230706	6770	-15.66	20220922	4740	20.46	20230706	0.10	Y	003410	100	503 억	9772653	N	N	95578	N	N
27	20230922	150144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5720	40	2	0.70	1972257070	346806	51.86	5650	5720	5620	7380	3980	5680	5686.92	1.94	0	-44651	5800	5740	5690	5630	5580	5715	5605	504	1700	100	4310	10	1	503859595	28821	22.52	1.80	12	0.07	254.00	3178.00	6770	20220923	-15.51	4740	20230706	20.68	6320	-9.49	20230404	4740	20.68	20230706	6770	-15.51	20220922	4740	20.68	20230706	0.10	Y	003410	100	503 억	9772653	N	N	200230	N	N
28	20230922	140145	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5720	40	2	0.70	1635508450	287921	43.06	5650	5720	5620	7380	3980	5680	5680.41	1.94	0	-50160	5800	5740	5690	5630	5580	5715	5605	504	1700	100	4310	10	1	503859595	28821	22.52	1.80	12	0.06	254.00	3178.00	6770	20220923	-15.51	4740	20230706	20.68	6320	-9.49	20230404	4740	20.68	20230706	6770	-15.51	20220922	4740	20.68	20230706	0.10	Y	003410	100	503 억	9772653	N	N	200230	N	N
29	20230922	130140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5700	20	2	0.35	1187515860	209548	31.34	5650	5710	5620	7380	3980	5680	5667.04	1.94	0	-41606	5800	5740	5690	5630	5580	5715	5605	504	1700	100	4310	10	1	503859595	28720	22.44	1.79	12	0.04	254.00	3178.00	6770	20220923	-15.81	4740	20230706	20.25	6320	-9.81	20230404	4740	20.25	20230706	6770	-15.81	20220922	4740	20.25	20230706	0.10	Y	003410	100	503 억	9772653	N	N	200230	N	N
30	20230922	120140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5690	10	2	0.18	905390390	160057	23.94	5650	5700	5620	7380	3980	5680	5656.67	1.94	0	-23026	5800	5740	5690	5630	5580	5715	5605	504	1700	100	4310	10	1	503859595	28670	22.40	1.79	12	0.03	254.00	3178.00	6770	20220923	-15.95	4740	20230706	20.04	6320	-9.97	20230404	4740	20.04	20230706	6770	-15.95	20220922	4740	20.04	20230706	0.10	Y	003410	100	503 억	9772653	N	N	200230	N	N
31	20230922	110140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5660	-20	5	-0.35	548121080	97185	14.53	5650	5670	5620	7380	3980	5680	5639.98	1.94	0	-13785	5800	5740	5690	5630	5580	5715	5605	504	1700	100	4310	10	1	503859595	28518	22.28	1.78	12	0.02	254.00	3178.00	6770	20220923	-16.40	4740	20230706	19.41	6320	-10.44	20230404	4740	19.41	20230706	6770	-16.40	20220922	4740	19.41	20230706	0.10	Y	003410	100	503 억	9772653	N	N	200230	N	N
32	20230922	100139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5640	-40	5	-0.70	341078450	60523	9.05	5650	5670	5620	7380	3980	5680	5635.52	1.94	0	-12265	5800	5740	5690	5630	5580	5715	5605	504	1700	100	4310	10	1	503859595	28418	22.20	1.77	12	0.01	254.00	3178.00	6770	20220923	-16.69	4740	20230706	18.99	6320	-10.76	20230404	4740	18.99	20230706	6770	-16.69	20220922	4740	18.99	20230706	0.10	Y	003410	100	503 억	9772653	N	N	200230	N	N
33	20230922	090138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5650	-30	5	-0.53	17794410	3148	0.47	5650	5670	5650	7380	3980	5680	5652.61	1.94	0	-770	5800	5740	5690	5630	5580	5715	5605	504	1700	100	4310	10	1	503859595	28468	22.24	1.78	12	0.00	254.00	3178.00	6770	20220923	-16.54	4740	20230706	19.20	6320	-10.60	20230404	4740	19.20	20230706	6770	-16.54	20220922	4740	19.20	20230706	0.10	Y	003410	100	503 억	9772653	N	N	200230	N	N
34	20230921	160140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5680	-60	5	-1.05	3804366200	668298	100.45	5740	5750	5640	7460	4020	5740	5692.48	1.98	0	-191020	5826	5782	5716	5672	5606	5805	5695	504	1720	100	4360	10	1	503859595	28619	22.36	1.79	12	0.13	254.00	3178.00	6770	20220922	-16.10	4740	20230706	19.83	6320	-10.13	20230404	4740	19.83	20230706	6770	-16.10	20220922	4740	19.83	20230706	0.10	Y	003410	100	503 억	9987095	N	N	200230	N	N
35	20230921	150138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5720	-20	5	-0.35	3489884890	613070	92.15	5740	5750	5640	7460	4020	5740	5692.31	1.98	0	-175175	5826	5782	5716	5672	5606	5805	5695	504	1720	100	4360	10	1	503859595	28821	22.52	1.80	12	0.12	254.00	3178.00	6770	20220922	-15.51	4740	20230706	20.68	6320	-9.49	20230404	4740	20.68	20230706	6770	-15.51	20220922	4740	20.68	20230706	0.10	Y	003410	100	503 억	9987095	N	N	129850	N	N
36	20230921	140140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5700	-40	5	-0.70	2570816160	451932	67.93	5740	5750	5640	7460	4020	5740	5688.26	1.98	0	-106244	5826	5782	5716	5672	5606	5805	5695	504	1720	100	4360	10	1	503859595	28720	22.44	1.79	12	0.09	254.00	3178.00	6770	20220922	-15.81	4740	20230706	20.25	6320	-9.81	20230404	4740	20.25	20230706	6770	-15.81	20220922	4740	20.25	20230706	0.10	Y	003410	100	503 억	9987095	N	N	129850	N	N
37	20230921	130137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5650	-90	5	-1.57	1927526840	338635	50.90	5740	5750	5640	7460	4020	5740	5691.74	1.98	0	-68641	5826	5782	5716	5672	5606	5805	5695	504	1720	100	4360	10	1	503859595	28468	22.24	1.78	12	0.07	254.00	3178.00	6770	20220922	-16.54	4740	20230706	19.20	6320	-10.60	20230404	4740	19.20	20230706	6770	-16.54	20220922	4740	19.20	20230706	0.10	Y	003410	100	503 억	9987095	N	N	129850	N	N
38	20230921	120137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5680	-60	5	-1.05	1489670870	261313	39.28	5740	5750	5660	7460	4020	5740	5700.39	1.98	0	-35244	5826	5782	5716	5672	5606	5805	5695	504	1720	100	4360	10	1	503859595	28619	22.36	1.79	12	0.05	254.00	3178.00	6770	20220922	-16.10	4740	20230706	19.83	6320	-10.13	20230404	4740	19.83	20230706	6770	-16.10	20220922	4740	19.83	20230706	0.10	Y	003410	100	503 억	9987095	N	N	129850	N	N
39	20230921	110140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5690	-50	5	-0.87	1131263720	198272	29.80	5740	5750	5660	7460	4020	5740	5705.24	1.98	0	-22142	5826	5782	5716	5672	5606	5805	5695	504	1720	100	4360	10	1	503859595	28670	22.40	1.79	12	0.04	254.00	3178.00	6770	20220922	-15.95	4740	20230706	20.04	6320	-9.97	20230404	4740	20.04	20230706	6770	-15.95	20220922	4740	20.04	20230706	0.10	Y	003410	100	503 억	9987095	N	N	129850	N	N
40	20230921	100136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5710	-30	5	-0.52	662332150	115819	17.41	5740	5750	5690	7460	4020	5740	5718.28	1.98	0	-16795	5826	5782	5716	5672	5606	5805	5695	504	1720	100	4360	10	1	503859595	28770	22.48	1.80	12	0.02	254.00	3178.00	6770	20220922	-15.66	4740	20230706	20.46	6320	-9.65	20230404	4740	20.46	20230706	6770	-15.66	20220922	4740	20.46	20230706	0.10	Y	003410	100	503 억	9987095	N	N	129850	N	N
41	20230921	090139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5720	-20	5	-0.35	134109330	23376	3.51	5740	5750	5710	7460	4020	5740	5736.75	1.98	0	-15663	5826	5782	5716	5672	5606	5805	5695	504	1720	100	4360	10	1	503859595	28821	22.52	1.80	12	0.00	254.00	3178.00	6770	20220922	-15.51	4740	20230706	20.68	6320	-9.49	20230404	4740	20.68	20230706	6770	-15.51	20220922	4740	20.68	20230706	0.10	Y	003410	100	503 억	9987095	N	N	129850	N	N
42	20230920	160142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5740	50	2	0.88	3763116980	656713	122.11	5680	5760	5650	7390	3990	5690	5730.23	2.03	-1148	-244642	5816	5752	5676	5612	5536	5715	5575	504	1700	100	4320	10	1	503859595	28922	22.60	1.81	12	0.13	254.00	3178.00	6770	20220922	-15.21	4740	20230706	21.10	6320	-9.18	20230404	4740	21.10	20230706	6770	-15.21	20220922	4740	21.10	20230706	0.10	Y	003410	100	503 억	10217092	N	N	129850	N	N
43	20230920	150138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5730	40	2	0.70	3133840030	547062	101.72	5680	5750	5650	7390	3990	5690	5728.49	2.03	-1148	-221565	5816	5752	5676	5612	5536	5715	5575	504	1700	100	4320	10	1	503859595	28871	22.56	1.80	12	0.11	254.00	3178.00	6770	20220922	-15.36	4740	20230706	20.89	6320	-9.34	20230404	4740	20.89	20230706	6770	-15.36	20220922	4740	20.89	20230706	0.10	Y	003410	100	503 억	10217092	N	N	123778	N	N
44	20230920	140138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5730	40	2	0.70	2622536020	457873	85.14	5680	5750	5650	7390	3990	5690	5727.65	2.03	-1148	-164987	5816	5752	5676	5612	5536	5715	5575	504	1700	100	4320	10	1	503859595	28871	22.56	1.80	12	0.09	254.00	3178.00	6770	20220922	-15.36	4740	20230706	20.89	6320	-9.34	20230404	4740	20.89	20230706	6770	-15.36	20220922	4740	20.89	20230706	0.10	Y	003410	100	503 억	10217092	N	N	123778	N	N
45	20230920	130138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5740	50	2	0.88	1956340770	341828	63.56	5680	5750	5650	7390	3990	5690	5723.17	2.03	-1148	-109515	5816	5752	5676	5612	5536	5715	5575	504	1700	100	4320	10	1	503859595	28922	22.60	1.81	12	0.07	254.00	3178.00	6770	20220922	-15.21	4740	20230706	21.10	6320	-9.18	20230404	4740	21.10	20230706	6770	-15.21	20220922	4740	21.10	20230706	0.10	Y	003410	100	503 억	10217092	N	N	123778	N	N
46	20230920	120138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5740	50	2	0.88	1352913270	236548	43.98	5680	5740	5650	7390	3990	5690	5719.40	2.03	-1148	-68113	5816	5752	5676	5612	5536	5715	5575	504	1700	100	4320	10	1	503859595	28922	22.60	1.81	12	0.05	254.00	3178.00	6770	20220922	-15.21	4740	20230706	21.10	6320	-9.18	20230404	4740	21.10	20230706	6770	-15.21	20220922	4740	21.10	20230706	0.10	Y	003410	100	503 억	10217092	N	N	123778	N	N
47	20230920	110137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5730	40	2	0.70	909127300	159098	29.58	5680	5730	5650	7390	3990	5690	5714.26	2.03	-1148	-48029	5816	5752	5676	5612	5536	5715	5575	504	1700	100	4320	10	1	503859595	28871	22.56	1.80	12	0.03	254.00	3178.00	6770	20220922	-15.36	4740	20230706	20.89	6320	-9.34	20230404	4740	20.89	20230706	6770	-15.36	20220922	4740	20.89	20230706	0.10	Y	003410	100	503 억	10217092	N	N	123778	N	N
48	20230920	100136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5720	30	2	0.53	398773660	69889	13.00	5680	5730	5650	7390	3990	5690	5705.81	2.03	-1148	-19547	5816	5752	5676	5612	5536	5715	5575	504	1700	100	4320	10	1	503859595	28821	22.52	1.80	12	0.01	254.00	3178.00	6770	20220922	-15.51	4740	20230706	20.68	6320	-9.49	20230404	4740	20.68	20230706	6770	-15.51	20220922	4740	20.68	20230706	0.10	Y	003410	100	503 억	10217092	N	N	123778	N	N
49	20230920	090137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5660	-30	5	-0.53	30313480	5345	0.99	5680	5690	5650	7390	3990	5690	5671.37	2.03	-1148	-4440	5816	5752	5676	5612	5536	5715	5575	504	1700	100	4320	10	1	503859595	28518	22.28	1.78	12	0.00	254.00	3178.00	6770	20220922	-16.40	4740	20230706	19.41	6320	-10.44	20230404	4740	19.41	20230706	6770	-16.40	20220922	4740	19.41	20230706	0.10	Y	003410	100	503 억	10217092	N	N	123778	N	N
50	20230919	160136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5690	-20	5	-0.35	3056883360	537583	47.64	5710	5740	5600	7420	4000	5710	5686.34	2.07	0	-217840	5830	5770	5680	5620	5530	5800	5650	504	1710	100	4330	10	1	503859595	28670	22.40	1.79	12	0.11	254.00	3178.00	6770	20220922	-15.95	4740	20230706	20.04	6320	-9.97	20230404	4740	20.04	20230706	6770	-15.95	20220922	4740	20.04	20230706	0.10	Y	003410	100	503 억	10445889	N	N	123778	N	N
51	20230919	150138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5680	-30	5	-0.53	2908143660	511414	45.32	5710	5740	5600	7420	4000	5710	5686.48	2.07	0	-207048	5830	5770	5680	5620	5530	5800	5650	504	1710	100	4330	10	1	503859595	28619	22.36	1.79	12	0.10	254.00	3178.00	6770	20220922	-16.10	4740	20230706	19.83	6320	-10.13	20230404	4740	19.83	20230706	6770	-16.10	20220922	4740	19.83	20230706	0.10	Y	003410	100	503 억	10445889	N	N	90185	N	N
52	20230919	140136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5680	-30	5	-0.53	2527555170	444420	39.38	5710	5740	5600	7420	4000	5710	5687.31	2.07	0	-173156	5830	5770	5680	5620	5530	5800	5650	504	1710	100	4330	10	1	503859595	28619	22.36	1.79	12	0.09	254.00	3178.00	6770	20220922	-16.10	4740	20230706	19.83	6320	-10.13	20230404	4740	19.83	20230706	6770	-16.10	20220922	4740	19.83	20230706	0.10	Y	003410	100	503 억	10445889	N	N	90185	N	N
53	20230919	130137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5660	-50	5	-0.88	2153087540	378418	33.54	5710	5740	5600	7420	4000	5710	5689.71	2.07	0	-128599	5830	5770	5680	5620	5530	5800	5650	504	1710	100	4330	10	1	503859595	28518	22.28	1.78	12	0.08	254.00	3178.00	6770	20220922	-16.40	4740	20230706	19.41	6320	-10.44	20230404	4740	19.41	20230706	6770	-16.40	20220922	4740	19.41	20230706	0.10	Y	003410	100	503 억	10445889	N	N	90185	N	N
54	20230919	120138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5690	-20	5	-0.35	1822300970	320280	28.38	5710	5740	5600	7420	4000	5710	5689.71	2.07	0	-95162	5830	5770	5680	5620	5530	5800	5650	504	1710	100	4330	10	1	503859595	28670	22.40	1.79	12	0.06	254.00	3178.00	6770	20220922	-15.95	4740	20230706	20.04	6320	-9.97	20230404	4740	20.04	20230706	6770	-15.95	20220922	4740	20.04	20230706	0.10	Y	003410	100	503 억	10445889	N	N	90185	N	N
55	20230919	110139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5710	0	3	0.00	983066450	172494	15.29	5710	5740	5670	7420	4000	5710	5699.13	2.07	0	-70242	5830	5770	5680	5620	5530	5800	5650	504	1710	100	4330	10	1	503859595	28770	22.48	1.80	12	0.03	254.00	3178.00	6770	20220922	-15.66	4740	20230706	20.46	6320	-9.65	20230404	4740	20.46	20230706	6770	-15.66	20220922	4740	20.46	20230706	0.10	Y	003410	100	503 억	10445889	N	N	90185	N	N
56	20230919	100137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5690	-20	5	-0.35	549107380	96293	8.53	5710	5740	5670	7420	4000	5710	5702.46	2.07	0	-32025	5830	5770	5680	5620	5530	5800	5650	504	1710	100	4330	10	1	503859595	28670	22.40	1.79	12	0.02	254.00	3178.00	6770	20220922	-15.95	4740	20230706	20.04	6320	-9.97	20230404	4740	20.04	20230706	6770	-15.95	20220922	4740	20.04	20230706	0.10	Y	003410	100	503 억	10445889	N	N	90185	N	N
57	20230919	090138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5700	-10	5	-0.18	13725150	2405	0.21	5710	5710	5700	7420	4000	5710	5706.92	2.07	0	-240	5830	5770	5680	5620	5530	5800	5650	504	1710	100	4330	10	1	503859595	28720	22.44	1.79	12	0.00	254.00	3178.00	6770	20220922	-15.81	4740	20230706	20.25	6320	-9.81	20230404	4740	20.25	20230706	6770	-15.81	20220922	4740	20.25	20230706	0.10	Y	003410	100	503 억	10445889	N	N	90185	N	N
58	20230918	160139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5710	90	2	1.60	6428477250	1127556	175.10	5600	5740	5590	7300	3940	5620	5701.24	2.08	0	-81801	5693	5656	5633	5596	5573	5645	5585	504	1680	100	4270	10	1	503859595	28770	22.48	1.80	12	0.22	254.00	3178.00	6770	20220922	-15.66	4740	20230706	20.46	6320	-9.65	20230404	4740	20.46	20230706	6770	-15.66	20220922	4740	20.46	20230706	0.10	Y	003410	100	503 억	10483221	N	N	90185	N	N
59	20230918	150136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5720	100	2	1.78	5962291640	1046016	162.44	5600	5740	5590	7300	3940	5620	5700.00	2.08	0	-65482	5693	5656	5633	5596	5573	5645	5585	504	1680	100	4270	10	1	503859595	28821	22.52	1.80	12	0.21	254.00	3178.00	6770	20220922	-15.51	4740	20230706	20.68	6320	-9.49	20230404	4740	20.68	20230706	6770	-15.51	20220922	4740	20.68	20230706	0.10	Y	003410	100	503 억	10483221	N	N	117836	N	N
60	20230918	140139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5730	110	2	1.96	4960838710	871168	135.28	5600	5740	5590	7300	3940	5620	5694.47	2.08	0	1638	5693	5656	5633	5596	5573	5645	5585	504	1680	100	4270	10	1	503859595	28871	22.56	1.80	12	0.17	254.00	3178.00	6770	20220922	-15.36	4740	20230706	20.89	6320	-9.34	20230404	4740	20.89	20230706	6770	-15.36	20220922	4740	20.89	20230706	0.10	Y	003410	100	503 억	10483221	N	N	117836	N	N
61	20230918	130141	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5710	90	2	1.60	3809253630	669930	104.03	5600	5720	5590	7300	3940	5620	5686.05	2.08	0	36232	5693	5656	5633	5596	5573	5645	5585	504	1680	100	4270	10	1	503859595	28770	22.48	1.80	12	0.13	254.00	3178.00	6770	20220922	-15.66	4740	20230706	20.46	6320	-9.65	20230404	4740	20.46	20230706	6770	-15.66	20220922	4740	20.46	20230706	0.10	Y	003410	100	503 억	10483221	N	N	117836	N	N
62	20230918	120137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5700	80	2	1.42	2975344760	523762	81.33	5600	5710	5590	7300	3940	5620	5680.72	2.08	0	58132	5693	5656	5633	5596	5573	5645	5585	504	1680	100	4270	10	1	503859595	28720	22.44	1.79	12	0.10	254.00	3178.00	6770	20220922	-15.81	4740	20230706	20.25	6320	-9.81	20230404	4740	20.25	20230706	6770	-15.81	20220922	4740	20.25	20230706	0.10	Y	003410	100	503 억	10483221	N	N	117836	N	N
63	20230918	110137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5670	50	2	0.89	1958055800	344991	53.57	5600	5710	5590	7300	3940	5620	5675.68	2.08	0	41682	5693	5656	5633	5596	5573	5645	5585	504	1680	100	4270	10	1	503859595	28569	22.32	1.78	12	0.07	254.00	3178.00	6770	20220922	-16.25	4740	20230706	19.62	6320	-10.28	20230404	4740	19.62	20230706	6770	-16.25	20220922	4740	19.62	20230706	0.10	Y	003410	100	503 억	10483221	N	N	117836	N	N
64	20230918	100136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5690	70	2	1.25	1046819780	184675	28.68	5600	5710	5590	7300	3940	5620	5668.45	2.08	0	57425	5693	5656	5633	5596	5573	5645	5585	504	1680	100	4270	10	1	503859595	28670	22.40	1.79	12	0.04	254.00	3178.00	6770	20220922	-15.95	4740	20230706	20.04	6320	-9.97	20230404	4740	20.04	20230706	6770	-15.95	20220922	4740	20.04	20230706	0.10	Y	003410	100	503 억	10483221	N	N	117836	N	N
65	20230918	090138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5620	0	3	0.00	29716680	5303	0.82	5600	5620	5590	7300	3940	5620	5603.68	2.08	0	-651	5693	5656	5633	5596	5573	5645	5585	504	1680	100	4270	10	1	503859595	28317	22.13	1.77	12	0.00	254.00	3178.00	6770	20220922	-16.99	4740	20230706	18.57	6320	-11.08	20230404	4740	18.57	20230706	6770	-16.99	20220922	4740	18.57	20230706	0.10	Y	003410	100	503 억	10483221	N	N	117836	N	N
66	20230915	160137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5620	-30	5	-0.53	3583415970	634338	52.28	5650	5670	5610	7340	3960	5650	5649.10	2.08	0	-219586	5750	5700	5620	5570	5490	5725	5595	504	1690	100	4290	10	1	503859595	28317	22.13	1.77	12	0.13	254.00	3178.00	6770	20220922	-16.99	4740	20230706	18.57	6320	-11.08	20230404	4740	18.57	20230706	6770	-16.99	20220922	4740	18.57	20230706	0.10	Y	003410	100	503 억	10503676	N	N	117836	N	N
67	20230915	150138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5630	-20	5	-0.35	2938796710	519660	42.82	5650	5670	5620	7340	3960	5650	5655.24	2.08	0	-205817	5750	5700	5620	5570	5490	5725	5595	504	1690	100	4290	10	1	503859595	28367	22.17	1.77	12	0.10	254.00	3178.00	6770	20220922	-16.84	4740	20230706	18.78	6320	-10.92	20230404	4740	18.78	20230706	6770	-16.84	20220922	4740	18.78	20230706	0.10	Y	003410	100	503 억	10503676	N	N	301661	N	N
68	20230915	140137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5660	10	2	0.18	1787302290	315728	26.02	5650	5670	5620	7340	3960	5650	5660.92	2.08	0	-117579	5750	5700	5620	5570	5490	5725	5595	504	1690	100	4290	10	1	503859595	28518	22.28	1.78	12	0.06	254.00	3178.00	6770	20220922	-16.40	4740	20230706	19.41	6320	-10.44	20230404	4740	19.41	20230706	6770	-16.40	20220922	4740	19.41	20230706	0.10	Y	003410	100	503 억	10503676	N	N	301661	N	N
69	20230915	130134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5670	20	2	0.35	1330630660	235101	19.37	5650	5670	5620	7340	3960	5650	5659.86	2.08	0	-81125	5750	5700	5620	5570	5490	5725	5595	504	1690	100	4290	10	1	503859595	28569	22.32	1.78	12	0.05	254.00	3178.00	6770	20220922	-16.25	4740	20230706	19.62	6320	-10.28	20230404	4740	19.62	20230706	6770	-16.25	20220922	4740	19.62	20230706	0.10	Y	003410	100	503 억	10503676	N	N	301661	N	N
70	20230915	120137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5660	10	2	0.18	1081401360	191089	15.75	5650	5670	5620	7340	3960	5650	5659.19	2.08	0	-65719	5750	5700	5620	5570	5490	5725	5595	504	1690	100	4290	10	1	503859595	28518	22.28	1.78	12	0.04	254.00	3178.00	6770	20220922	-16.40	4740	20230706	19.41	6320	-10.44	20230404	4740	19.41	20230706	6770	-16.40	20220922	4740	19.41	20230706	0.10	Y	003410	100	503 억	10503676	N	N	301661	N	N
71	20230915	110138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5670	20	2	0.35	825619260	145943	12.03	5650	5670	5620	7340	3960	5650	5657.18	2.08	0	-52672	5750	5700	5620	5570	5490	5725	5595	504	1690	100	4290	10	1	503859595	28569	22.32	1.78	12	0.03	254.00	3178.00	6770	20220922	-16.25	4740	20230706	19.62	6320	-10.28	20230404	4740	19.62	20230706	6770	-16.25	20220922	4740	19.62	20230706	0.10	Y	003410	100	503 억	10503676	N	N	301661	N	N
72	20230915	100139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5650	0	3	0.00	501581100	88683	7.31	5650	5670	5620	7340	3960	5650	5655.95	2.08	0	-30021	5750	5700	5620	5570	5490	5725	5595	504	1690	100	4290	10	1	503859595	28468	22.24	1.78	12	0.02	254.00	3178.00	6770	20220922	-16.54	4740	20230706	19.20	6320	-10.60	20230404	4740	19.20	20230706	6770	-16.54	20220922	4740	19.20	20230706	0.10	Y	003410	100	503 억	10503676	N	N	301661	N	N
73	20230915	090138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5630	-20	5	-0.35	40200440	7117	0.59	5650	5660	5630	7340	3960	5650	5648.30	2.08	0	-3572	5750	5700	5620	5570	5490	5725	5595	504	1690	100	4290	10	1	503859595	28367	22.17	1.77	12	0.00	254.00	3178.00	6770	20220922	-16.84	4740	20230706	18.78	6320	-10.92	20230404	4740	18.78	20230706	6770	-16.84	20220922	4740	18.78	20230706	0.10	Y	003410	100	503 억	10503676	N	N	301661	N	N
74	20230914	160139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5650	30	2	0.53	6821989310	1210884	235.05	5630	5670	5540	7300	3940	5620	5633.81	2.22	0	-643697	5713	5666	5613	5566	5513	5690	5590	504	1680	100	4270	10	1	503859595	28468	22.24	1.78	12	0.24	254.00	3178.00	6770	20220922	-16.54	4740	20230706	19.20	6320	-10.60	20230404	4740	19.20	20230706	6770	-16.54	20220922	4740	19.20	20230706	0.10	Y	003410	100	503 억	11184959	N	N	301661	N	N
75	20230914	150135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5650	30	2	0.53	4962066490	881595	171.13	5630	5670	5540	7300	3940	5620	5628.51	2.22	0	-518577	5713	5666	5613	5566	5513	5690	5590	504	1680	100	4270	10	1	503859595	28468	22.24	1.78	12	0.17	254.00	3178.00	6770	20220922	-16.54	4740	20230706	19.20	6320	-10.60	20230404	4740	19.20	20230706	6770	-16.54	20220922	4740	19.20	20230706	0.10	Y	003410	100	503 억	11184959	N	N	90721	N	N
76	20230914	140135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5640	20	2	0.36	2934374150	522801	101.48	5630	5640	5540	7300	3940	5620	5612.79	2.22	0	-288521	5713	5666	5613	5566	5513	5690	5590	504	1680	100	4270	10	1	503859595	28418	22.20	1.77	12	0.10	254.00	3178.00	6770	20220922	-16.69	4740	20230706	18.99	6320	-10.76	20230404	4740	18.99	20230706	6770	-16.69	20220922	4740	18.99	20230706	0.10	Y	003410	100	503 억	11184959	N	N	90721	N	N
77	20230914	130135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5630	10	2	0.18	2120895630	378472	73.47	5630	5640	5540	7300	3940	5620	5603.84	2.22	0	-212177	5713	5666	5613	5566	5513	5690	5590	504	1680	100	4270	10	1	503859595	28367	22.17	1.77	12	0.08	254.00	3178.00	6770	20220922	-16.84	4740	20230706	18.78	6320	-10.92	20230404	4740	18.78	20230706	6770	-16.84	20220922	4740	18.78	20230706	0.10	Y	003410	100	503 억	11184959	N	N	90721	N	N
78	20230914	120139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5630	10	2	0.18	1668953980	298172	57.88	5630	5640	5540	7300	3940	5620	5597.29	2.22	0	-160101	5713	5666	5613	5566	5513	5690	5590	504	1680	100	4270	10	1	503859595	28367	22.17	1.77	12	0.06	254.00	3178.00	6770	20220922	-16.84	4740	20230706	18.78	6320	-10.92	20230404	4740	18.78	20230706	6770	-16.84	20220922	4740	18.78	20230706	0.10	Y	003410	100	503 억	11184959	N	N	90721	N	N
79	20230914	110136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5600	-20	5	-0.36	1236466070	221202	42.94	5630	5640	5540	7300	3940	5620	5589.76	2.22	0	-109831	5713	5666	5613	5566	5513	5690	5590	504	1680	100	4270	10	1	503859595	28216	22.05	1.76	12	0.04	254.00	3178.00	6770	20220922	-17.28	4740	20230706	18.14	6320	-11.39	20230404	4740	18.14	20230706	6770	-17.28	20220922	4740	18.14	20230706	0.10	Y	003410	100	503 억	11184959	N	N	90721	N	N
80	20230914	100133	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5570	-50	5	-0.89	584661980	104524	20.29	5630	5640	5560	7300	3940	5620	5593.57	2.22	0	-46503	5713	5666	5613	5566	5513	5690	5590	504	1680	100	4270	10	1	503859595	28065	21.93	1.75	12	0.02	254.00	3178.00	6770	20220922	-17.73	4740	20230706	17.51	6320	-11.87	20230404	4740	17.51	20230706	6770	-17.73	20220922	4740	17.51	20230706	0.10	Y	003410	100	503 억	11184959	N	N	90721	N	N
81	20230914	090136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5620	0	3	0.00	33253130	5928	1.15	5630	5640	5580	7300	3940	5620	5609.50	2.22	0	-3862	5713	5666	5613	5566	5513	5690	5590	504	1680	100	4270	10	1	503859595	28317	22.13	1.77	12	0.00	254.00	3178.00	6770	20220922	-16.99	4740	20230706	18.57	6320	-11.08	20230404	4740	18.57	20230706	6770	-16.99	20220922	4740	18.57	20230706	0.10	Y	003410	100	503 억	11184959	N	N	90721	N	N
82	20230913	160137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5620	10	2	0.18	2876611780	513421	84.44	5590	5660	5560	7290	3930	5610	5602.78	2.26	0	-190935	5676	5642	5616	5582	5556	5640	5580	504	1680	100	4260	10	1	503859595	28317	22.13	1.77	12	0.10	254.00	3178.00	6770	20220922	-16.99	4740	20230706	18.57	6320	-11.08	20230404	4740	18.57	20230706	6860	-18.08	20220913	4740	18.57	20230706	0.10	Y	003410	100	503 억	11370493	N	N	90720	N	N
83	20230913	150134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5600	-10	5	-0.18	2691401890	480414	79.01	5590	5660	5560	7290	3930	5610	5602.26	2.26	0	-172561	5676	5642	5616	5582	5556	5640	5580	504	1680	100	4260	10	1	503859595	28216	22.05	1.76	12	0.10	254.00	3178.00	6770	20220922	-17.28	4740	20230706	18.14	6320	-11.39	20230404	4740	18.14	20230706	6860	-18.37	20220913	4740	18.14	20230706	0.10	Y	003410	100	503 억	11370493	N	N	97690	N	N
84	20230913	140138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5610	0	3	0.00	2296562890	410015	67.43	5590	5660	5560	7290	3930	5610	5601.17	2.26	0	-120571	5676	5642	5616	5582	5556	5640	5580	504	1680	100	4260	10	1	503859595	28267	22.09	1.77	12	0.08	254.00	3178.00	6770	20220922	-17.13	4740	20230706	18.35	6320	-11.23	20230404	4740	18.35	20230706	6860	-18.22	20220913	4740	18.35	20230706	0.10	Y	003410	100	503 억	11370493	N	N	97690	N	N
85	20230913	130134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5580	-30	5	-0.53	1342799460	240512	39.55	5590	5630	5560	7290	3930	5610	5583.09	2.26	0	-86416	5676	5642	5616	5582	5556	5640	5580	504	1680	100	4260	10	1	503859595	28115	21.97	1.76	12	0.05	254.00	3178.00	6770	20220922	-17.58	4740	20230706	17.72	6320	-11.71	20230404	4740	17.72	20230706	6860	-18.66	20220913	4740	17.72	20230706	0.10	Y	003410	100	503 억	11370493	N	N	97690	N	N
86	20230913	120138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5580	-30	5	-0.53	1016381100	181979	29.93	5590	5630	5560	7290	3930	5610	5585.16	2.26	0	-65548	5676	5642	5616	5582	5556	5640	5580	504	1680	100	4260	10	1	503859595	28115	21.97	1.76	12	0.04	254.00	3178.00	6770	20220922	-17.58	4740	20230706	17.72	6320	-11.71	20230404	4740	17.72	20230706	6860	-18.66	20220913	4740	17.72	20230706	0.10	Y	003410	100	503 억	11370493	N	N	97690	N	N
87	20230913	110136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5570	-40	5	-0.71	717509660	128332	21.11	5590	5630	5560	7290	3930	5610	5591.04	2.26	0	-49907	5676	5642	5616	5582	5556	5640	5580	504	1680	100	4260	10	1	503859595	28065	21.93	1.75	12	0.03	254.00	3178.00	6770	20220922	-17.73	4740	20230706	17.51	6320	-11.87	20230404	4740	17.51	20230706	6860	-18.80	20220913	4740	17.51	20230706	0.10	Y	003410	100	503 억	11370493	N	N	97690	N	N
88	20230913	100135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5590	-20	5	-0.36	368971190	65813	10.82	5590	5630	5580	7290	3930	5610	5606.36	2.26	0	-27849	5676	5642	5616	5582	5556	5640	5580	504	1680	100	4260	10	1	503859595	28166	22.01	1.76	12	0.01	254.00	3178.00	6770	20220922	-17.43	4740	20230706	17.93	6320	-11.55	20230404	4740	17.93	20230706	6860	-18.51	20220913	4740	17.93	20230706	0.10	Y	003410	100	503 억	11370493	N	N	97690	N	N
89	20230913	090135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5600	-10	5	-0.18	24884960	4449	0.73	5590	5600	5590	7290	3930	5610	5593.38	2.26	0	-1680	5676	5642	5616	5582	5556	5640	5580	504	1680	100	4260	10	1	503859595	28216	22.05	1.76	12	0.00	254.00	3178.00	6770	20220922	-17.28	4740	20230706	18.14	6320	-11.39	20230404	4740	18.14	20230706	6860	-18.37	20220913	4740	18.14	20230706	0.10	Y	003410	100	503 억	11370493	N	N	97690	N	N
90	20230912	160134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5610	10	2	0.18	3415757580	607104	112.36	5610	5650	5590	7280	3920	5600	5626.32	2.29	0	-169471	5686	5642	5586	5542	5486	5665	5565	504	1680	100	4250	10	1	503859595	28267	22.09	1.77	12	0.12	254.00	3178.00	6860	20220913	-18.22	4740	20230706	18.35	6320	-11.23	20230404	4740	18.35	20230706	6860	-18.22	20220913	4740	18.35	20230706	0.09	Y	003410	100	503 억	11546429	N	N	97690	N	N
91	20230912	150136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5630	30	2	0.54	3247210240	577114	106.81	5610	5650	5590	7280	3920	5600	5626.64	2.29	0	-167137	5686	5642	5586	5542	5486	5665	5565	504	1680	100	4250	10	1	503859595	28367	22.17	1.77	12	0.11	254.00	3178.00	6860	20220913	-17.93	4740	20230706	18.78	6320	-10.92	20230404	4740	18.78	20230706	6860	-17.93	20220913	4740	18.78	20230706	0.09	Y	003410	100	503 억	11546429	N	N	64082	N	N
92	20230912	140136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5610	10	2	0.18	2805833990	498657	92.29	5610	5650	5590	7280	3920	5600	5626.78	2.29	0	-140881	5686	5642	5586	5542	5486	5665	5565	504	1680	100	4250	10	1	503859595	28267	22.09	1.77	12	0.10	254.00	3178.00	6860	20220913	-18.22	4740	20230706	18.35	6320	-11.23	20230404	4740	18.35	20230706	6860	-18.22	20220913	4740	18.35	20230706	0.09	Y	003410	100	503 억	11546429	N	N	64082	N	N
93	20230912	130135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5620	20	2	0.36	2190352800	389003	72.00	5610	5650	5600	7280	3920	5600	5630.68	2.29	0	-65273	5686	5642	5586	5542	5486	5665	5565	504	1680	100	4250	10	1	503859595	28317	22.13	1.77	12	0.08	254.00	3178.00	6860	20220913	-18.08	4740	20230706	18.57	6320	-11.08	20230404	4740	18.57	20230706	6860	-18.08	20220913	4740	18.57	20230706	0.09	Y	003410	100	503 억	11546429	N	N	64082	N	N
94	20230912	120133	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5630	30	2	0.54	1849125700	328309	60.76	5610	5650	5600	7280	3920	5600	5632.27	2.29	0	-23870	5686	5642	5586	5542	5486	5665	5565	504	1680	100	4250	10	1	503859595	28367	22.17	1.77	12	0.07	254.00	3178.00	6860	20220913	-17.93	4740	20230706	18.78	6320	-10.92	20230404	4740	18.78	20230706	6860	-17.93	20220913	4740	18.78	20230706	0.09	Y	003410	100	503 억	11546429	N	N	64082	N	N
95	20230912	110135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5630	30	2	0.54	1379834910	244957	45.34	5610	5650	5600	7280	3920	5600	5632.97	2.29	0	16823	5686	5642	5586	5542	5486	5665	5565	504	1680	100	4250	10	1	503859595	28367	22.17	1.77	12	0.05	254.00	3178.00	6860	20220913	-17.93	4740	20230706	18.78	6320	-10.92	20230404	4740	18.78	20230706	6860	-17.93	20220913	4740	18.78	20230706	0.09	Y	003410	100	503 억	11546429	N	N	64082	N	N
96	20230912	100134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5630	30	2	0.54	617255780	109674	20.30	5610	5640	5600	7280	3920	5600	5628.10	2.29	0	239	5686	5642	5586	5542	5486	5665	5565	504	1680	100	4250	10	1	503859595	28367	22.17	1.77	12	0.02	254.00	3178.00	6860	20220913	-17.93	4740	20230706	18.78	6320	-10.92	20230404	4740	18.78	20230706	6860	-17.93	20220913	4740	18.78	20230706	0.09	Y	003410	100	503 억	11546429	N	N	64082	N	N
97	20230912	090136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5630	30	2	0.54	12542660	2234	0.41	5610	5630	5600	7280	3920	5600	5614.45	2.29	0	-696	5686	5642	5586	5542	5486	5665	5565	504	1680	100	4250	10	1	503859595	28367	22.17	1.77	12	0.00	254.00	3178.00	6860	20220913	-17.93	4740	20230706	18.78	6320	-10.92	20230404	4740	18.78	20230706	6860	-17.93	20220913	4740	18.78	20230706	0.09	Y	003410	100	503 억	11546429	N	N	64082	N	N
98	20230911	160134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5600	30	2	0.54	3011857680	538392	109.50	5570	5630	5530	7240	3900	5570	5594.17	2.31	0	-36186	5650	5610	5540	5500	5430	5630	5520	504	1670	100	4230	10	1	503859595	28216	22.05	1.76	12	0.11	254.00	3178.00	6860	20220913	-18.37	4740	20230706	18.14	6320	-11.39	20230404	4740	18.14	20230706	6860	-18.37	20220913	4740	18.14	20230706	0.11	Y	003410	100	503 억	11641727	N	N	64082	N	N
99	20230911	150134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5600	30	2	0.54	2824767210	505007	102.71	5570	5630	5530	7240	3900	5570	5593.52	2.31	0	-28113	5650	5610	5540	5500	5430	5630	5520	504	1670	100	4230	10	1	503859595	28216	22.05	1.76	12	0.10	254.00	3178.00	6860	20220913	-18.37	4740	20230706	18.14	6320	-11.39	20230404	4740	18.14	20230706	6860	-18.37	20220913	4740	18.14	20230706	0.11	Y	003410	100	503 억	11641727	N	N	75108	N	N
100	20230911	140135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5600	30	2	0.54	1812069000	324523	66.01	5570	5600	5530	7240	3900	5570	5583.79	2.31	0	-656	5650	5610	5540	5500	5430	5630	5520	504	1670	100	4230	10	1	503859595	28216	22.05	1.76	12	0.06	254.00	3178.00	6860	20220913	-18.37	4740	20230706	18.14	6320	-11.39	20230404	4740	18.14	20230706	6860	-18.37	20220913	4740	18.14	20230706	0.11	Y	003410	100	503 억	11641727	N	N	75108	N	N
101	20230911	130135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5590	20	2	0.36	1444757480	258918	52.66	5570	5600	5530	7240	3900	5570	5579.98	2.31	0	4949	5650	5610	5540	5500	5430	5630	5520	504	1670	100	4230	10	1	503859595	28166	22.01	1.76	12	0.05	254.00	3178.00	6860	20220913	-18.51	4740	20230706	17.93	6320	-11.55	20230404	4740	17.93	20230706	6860	-18.51	20220913	4740	17.93	20230706	0.11	Y	003410	100	503 억	11641727	N	N	75108	N	N
102	20230911	120135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5600	30	2	0.54	1162851180	208551	42.42	5570	5600	5530	7240	3900	5570	5575.86	2.31	0	-930	5650	5610	5540	5500	5430	5630	5520	504	1670	100	4230	10	1	503859595	28216	22.05	1.76	12	0.04	254.00	3178.00	6860	20220913	-18.37	4740	20230706	18.14	6320	-11.39	20230404	4740	18.14	20230706	6860	-18.37	20220913	4740	18.14	20230706	0.11	Y	003410	100	503 억	11641727	N	N	75108	N	N
103	20230911	110135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5590	20	2	0.36	782231940	140468	28.57	5570	5600	5530	7240	3900	5570	5568.76	2.31	0	-2022	5650	5610	5540	5500	5430	5630	5520	504	1670	100	4230	10	1	503859595	28166	22.01	1.76	12	0.03	254.00	3178.00	6860	20220913	-18.51	4740	20230706	17.93	6320	-11.55	20230404	4740	17.93	20230706	6860	-18.51	20220913	4740	17.93	20230706	0.11	Y	003410	100	503 억	11641727	N	N	75108	N	N
104	20230911	100134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	-10	5	-0.18	394383680	71039	14.45	5570	5600	5530	7240	3900	5570	5551.65	2.31	0	-17988	5650	5610	5540	5500	5430	5630	5520	504	1670	100	4230	10	1	503859595	28015	21.89	1.75	12	0.01	254.00	3178.00	6860	20220913	-18.95	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6860	-18.95	20220913	4740	17.30	20230706	0.11	Y	003410	100	503 억	11641727	N	N	75108	N	N
105	20230911	090133	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5550	-20	5	-0.36	23004480	4137	0.84	5570	5570	5540	7240	3900	5570	5560.65	2.31	0	-923	5650	5610	5540	5500	5430	5630	5520	504	1670	100	4230	10	1	503859595	27964	21.85	1.75	12	0.00	254.00	3178.00	6860	20220913	-19.10	4740	20230706	17.09	6320	-12.18	20230404	4740	17.09	20230706	6860	-19.10	20220913	4740	17.09	20230706	0.11	Y	003410	100	503 억	11641727	N	N	75108	N	N
106	20230908	160135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5570	70	2	1.27	2718515250	490626	96.44	5500	5580	5470	7150	3850	5500	5540.71	2.34	0	-111446	5553	5526	5483	5456	5413	5540	5470	504	1650	100	4180	10	1	503859595	28065	21.93	1.75	12	0.10	254.00	3178.00	6860	20220913	-18.80	4740	20230706	17.51	6320	-11.87	20230404	4740	17.51	20230706	6860	-18.80	20220913	4740	17.51	20230706	0.11	Y	003410	100	503 억	11775677	N	N	75108	N	N
107	20230908	150136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	60	2	1.09	2500057590	451370	88.73	5500	5580	5470	7150	3850	5500	5538.82	2.34	0	-92604	5553	5526	5483	5456	5413	5540	5470	504	1650	100	4180	10	1	503859595	28015	21.89	1.75	12	0.09	254.00	3178.00	6860	20220913	-18.95	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6860	-18.95	20220913	4740	17.30	20230706	0.11	Y	003410	100	503 억	11775677	N	N	118592	N	N
108	20230908	140135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	60	2	1.09	1767454390	319750	62.85	5500	5570	5470	7150	3850	5500	5527.61	2.34	0	-50396	5553	5526	5483	5456	5413	5540	5470	504	1650	100	4180	10	1	503859595	28015	21.89	1.75	12	0.06	254.00	3178.00	6860	20220913	-18.95	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6860	-18.95	20220913	4740	17.30	20230706	0.11	Y	003410	100	503 억	11775677	N	N	118592	N	N
109	20230908	130135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	10	2	0.18	1106028210	200478	39.41	5500	5540	5470	7150	3850	5500	5516.96	2.34	0	-20941	5553	5526	5483	5456	5413	5540	5470	504	1650	100	4180	10	1	503859595	27763	21.69	1.73	12	0.04	254.00	3178.00	6860	20220913	-19.68	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6860	-19.68	20220913	4740	16.24	20230706	0.11	Y	003410	100	503 억	11775677	N	N	118592	N	N
110	20230908	120137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	30	2	0.55	825332890	149684	29.42	5500	5530	5470	7150	3850	5500	5513.84	2.34	0	-12914	5553	5526	5483	5456	5413	5540	5470	504	1650	100	4180	10	1	503859595	27863	21.77	1.74	12	0.03	254.00	3178.00	6860	20220913	-19.39	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6860	-19.39	20220913	4740	16.67	20230706	0.11	Y	003410	100	503 억	11775677	N	N	118592	N	N
111	20230908	110135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5520	20	2	0.36	571868580	103818	20.41	5500	5530	5470	7150	3850	5500	5508.38	2.34	0	-8243	5553	5526	5483	5456	5413	5540	5470	504	1650	100	4180	10	1	503859595	27813	21.73	1.74	12	0.02	254.00	3178.00	6860	20220913	-19.53	4740	20230706	16.46	6320	-12.66	20230404	4740	16.46	20230706	6860	-19.53	20220913	4740	16.46	20230706	0.11	Y	003410	100	503 억	11775677	N	N	118592	N	N
112	20230908	100134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5520	20	2	0.36	275584180	50068	9.84	5500	5530	5470	7150	3850	5500	5504.20	2.34	0	-11201	5553	5526	5483	5456	5413	5540	5470	504	1650	100	4180	10	1	503859595	27813	21.73	1.74	12	0.01	254.00	3178.00	6860	20220913	-19.53	4740	20230706	16.46	6320	-12.66	20230404	4740	16.46	20230706	6860	-19.53	20220913	4740	16.46	20230706	0.11	Y	003410	100	503 억	11775677	N	N	118592	N	N
113	20230908	090135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	10	2	0.18	21535770	3913	0.77	5500	5520	5500	7150	3850	5500	5503.65	2.34	0	-1036	5553	5526	5483	5456	5413	5540	5470	504	1650	100	4180	10	1	503859595	27763	21.69	1.73	12	0.00	254.00	3178.00	6860	20220913	-19.68	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6860	-19.68	20220913	4740	16.24	20230706	0.11	Y	003410	100	503 억	11775677	N	N	118592	N	N
114	20230907	160135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	20	2	0.36	2760561800	503431	175.40	5440	5510	5440	7120	3840	5480	5483.49	2.36	0	-96401	5573	5526	5503	5456	5433	5515	5445	504	1640	100	4160	10	1	503859595	27712	21.65	1.73	12	0.10	254.00	3178.00	6860	20220913	-19.83	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6860	-19.83	20220913	4740	16.03	20230706	0.11	Y	003410	100	503 억	11872062	N	N	118592	N	N
115	20230907	150134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	20	2	0.36	2503133230	456537	159.07	5440	5510	5440	7120	3840	5480	5482.87	2.36	0	-94429	5573	5526	5503	5456	5433	5515	5445	504	1640	100	4160	10	1	503859595	27712	21.65	1.73	12	0.09	254.00	3178.00	6860	20220913	-19.83	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6860	-19.83	20220913	4740	16.03	20230706	0.11	Y	003410	100	503 억	11872062	N	N	128218	N	N
116	20230907	140133	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	20	2	0.36	2125544030	387829	135.13	5440	5510	5440	7120	3840	5480	5480.62	2.36	0	-55642	5573	5526	5503	5456	5433	5515	5445	504	1640	100	4160	10	1	503859595	27712	21.65	1.73	12	0.08	254.00	3178.00	6860	20220913	-19.83	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6860	-19.83	20220913	4740	16.03	20230706	0.11	Y	003410	100	503 억	11872062	N	N	128218	N	N
117	20230907	130135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	10	2	0.18	1725938360	315141	109.80	5440	5510	5440	7120	3840	5480	5476.72	2.36	0	-11836	5573	5526	5503	5456	5433	5515	5445	504	1640	100	4160	10	1	503859595	27662	21.61	1.73	12	0.06	254.00	3178.00	6860	20220913	-19.97	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6860	-19.97	20220913	4740	15.82	20230706	0.11	Y	003410	100	503 억	11872062	N	N	128218	N	N
118	20230907	120136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	10	2	0.18	1204826410	220328	76.77	5440	5500	5440	7120	3840	5480	5468.33	2.36	0	-13062	5573	5526	5503	5456	5433	5515	5445	504	1640	100	4160	10	1	503859595	27662	21.61	1.73	12	0.04	254.00	3178.00	6860	20220913	-19.97	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6860	-19.97	20220913	4740	15.82	20230706	0.11	Y	003410	100	503 억	11872062	N	N	128218	N	N
119	20230907	110134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	0	3	0.00	798938610	146141	50.92	5440	5500	5440	7120	3840	5480	5466.90	2.36	0	-10719	5573	5526	5503	5456	5433	5515	5445	504	1640	100	4160	10	1	503859595	27612	21.57	1.72	12	0.03	254.00	3178.00	6860	20220913	-20.12	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6860	-20.12	20220913	4740	15.61	20230706	0.11	Y	003410	100	503 억	11872062	N	N	128218	N	N
120	20230907	100134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5470	-10	5	-0.18	335222060	61276	21.35	5440	5500	5440	7120	3840	5480	5470.69	2.36	0	-1409	5573	5526	5503	5456	5433	5515	5445	504	1640	100	4160	10	1	503859595	27561	21.54	1.72	12	0.01	254.00	3178.00	6860	20220913	-20.26	4740	20230706	15.40	6320	-13.45	20230404	4740	15.40	20230706	6860	-20.26	20220913	4740	15.40	20230706	0.11	Y	003410	100	503 억	11872062	N	N	128218	N	N
121	20230907	090135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5460	-20	5	-0.36	23280130	4272	1.49	5440	5480	5440	7120	3840	5480	5449.43	2.36	0	-2037	5573	5526	5503	5456	5433	5515	5445	504	1640	100	4160	10	1	503859595	27511	21.50	1.72	12	0.00	254.00	3178.00	6860	20220913	-20.41	4740	20230706	15.19	6320	-13.61	20230404	4740	15.19	20230706	6860	-20.41	20220913	4740	15.19	20230706	0.11	Y	003410	100	503 억	11872062	N	N	128218	N	N
122	20230906	160134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	-60	5	-1.08	1561587220	283599	71.25	5530	5550	5480	7200	3880	5540	5506.43	2.38	0	-109025	5606	5572	5526	5492	5446	5590	5510	504	1660	100	4210	10	1	503859595	27612	21.57	1.72	12	0.06	254.00	3178.00	6860	20220913	-20.12	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6860	-20.12	20220913	4740	15.61	20230706	0.11	Y	003410	100	503 억	11982441	N	N	128218	N	N
123	20230906	150133	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-50	5	-0.90	1475357850	267873	67.30	5530	5550	5480	7200	3880	5540	5507.68	2.38	0	-108401	5606	5572	5526	5492	5446	5590	5510	504	1660	100	4210	10	1	503859595	27662	21.61	1.73	12	0.05	254.00	3178.00	6860	20220913	-19.97	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6860	-19.97	20220913	4740	15.82	20230706	0.11	Y	003410	100	503 억	11982441	N	N	83625	N	N
124	20230906	140134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	-40	5	-0.72	1189709290	215948	54.26	5530	5550	5480	7200	3880	5540	5509.24	2.38	0	-78871	5606	5572	5526	5492	5446	5590	5510	504	1660	100	4210	10	1	503859595	27712	21.65	1.73	12	0.04	254.00	3178.00	6860	20220913	-19.83	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6860	-19.83	20220913	4740	16.03	20230706	0.11	Y	003410	100	503 억	11982441	N	N	83625	N	N
125	20230906	130136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	-60	5	-1.08	898927860	163071	40.97	5530	5550	5480	7200	3880	5540	5512.49	2.38	0	-47440	5606	5572	5526	5492	5446	5590	5510	504	1660	100	4210	10	1	503859595	27612	21.57	1.72	12	0.03	254.00	3178.00	6860	20220913	-20.12	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6860	-20.12	20220913	4740	15.61	20230706	0.11	Y	003410	100	503 억	11982441	N	N	83625	N	N
126	20230906	120135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	-40	5	-0.72	696256830	126156	31.70	5530	5550	5490	7200	3880	5540	5519.01	2.38	0	-30306	5606	5572	5526	5492	5446	5590	5510	504	1660	100	4210	10	1	503859595	27712	21.65	1.73	12	0.03	254.00	3178.00	6860	20220913	-19.83	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6860	-19.83	20220913	4740	16.03	20230706	0.11	Y	003410	100	503 억	11982441	N	N	83625	N	N
127	20230906	110134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5520	-20	5	-0.36	465906940	84314	21.18	5530	5550	5490	7200	3880	5540	5525.85	2.38	0	-4457	5606	5572	5526	5492	5446	5590	5510	504	1660	100	4210	10	1	503859595	27813	21.73	1.74	12	0.02	254.00	3178.00	6860	20220913	-19.53	4740	20230706	16.46	6320	-12.66	20230404	4740	16.46	20230706	6860	-19.53	20220913	4740	16.46	20230706	0.11	Y	003410	100	503 억	11982441	N	N	83625	N	N
128	20230906	100133	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	-10	5	-0.18	329783900	59654	14.99	5530	5550	5490	7200	3880	5540	5528.28	2.38	0	5147	5606	5572	5526	5492	5446	5590	5510	504	1660	100	4210	10	1	503859595	27863	21.77	1.74	12	0.01	254.00	3178.00	6860	20220913	-19.39	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6860	-19.39	20220913	4740	16.67	20230706	0.11	Y	003410	100	503 억	11982441	N	N	83625	N	N
129	20230906	090134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	-30	5	-0.54	27492970	4981	1.25	5530	5540	5500	7200	3880	5540	5519.55	2.38	0	-2477	5606	5572	5526	5492	5446	5590	5510	504	1660	100	4210	10	1	503859595	27763	21.69	1.73	12	0.00	254.00	3178.00	6860	20220913	-19.68	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6860	-19.68	20220913	4740	16.24	20230706	0.11	Y	003410	100	503 억	11982441	N	N	83625	N	N
130	20230905	160133	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	0	3	0.00	2191733240	397054	76.00	5490	5560	5480	7200	3880	5540	5519.97	2.38	0	-22564	5640	5590	5510	5460	5380	5615	5485	504	1660	100	4210	10	1	503859595	27914	21.81	1.74	12	0.08	254.00	3178.00	6860	20220902	-19.24	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6860	-19.24	20220913	4740	16.88	20230706	0.11	Y	003410	100	503 억	12008154	N	N	83625	N	N
131	20230905	150134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	-10	5	-0.18	2083883500	377577	72.27	5490	5560	5480	7200	3880	5540	5519.10	2.38	0	-26836	5640	5590	5510	5460	5380	5615	5485	504	1660	100	4210	10	1	503859595	27863	21.77	1.74	12	0.07	254.00	3178.00	6860	20220902	-19.39	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6860	-19.39	20220913	4740	16.67	20230706	0.11	Y	003410	100	503 억	12008154	N	N	102404	N	N
132	20230905	140135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	0	3	0.00	1648089360	298904	57.21	5490	5560	5480	7200	3880	5540	5513.77	2.38	0	-11604	5640	5590	5510	5460	5380	5615	5485	504	1660	100	4210	10	1	503859595	27914	21.81	1.74	12	0.06	254.00	3178.00	6860	20220902	-19.24	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6860	-19.24	20220913	4740	16.88	20230706	0.11	Y	003410	100	503 억	12008154	N	N	102404	N	N
133	20230905	130130	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5520	-20	5	-0.36	1112955090	202034	38.67	5490	5560	5480	7200	3880	5540	5508.75	2.38	0	-28271	5640	5590	5510	5460	5380	5615	5485	504	1660	100	4210	10	1	503859595	27813	21.73	1.74	12	0.04	254.00	3178.00	6860	20220902	-19.53	4740	20230706	16.46	6320	-12.66	20230404	4740	16.46	20230706	6860	-19.53	20220913	4740	16.46	20230706	0.11	Y	003410	100	503 억	12008154	N	N	102404	N	N
134	20230905	120134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	-30	5	-0.54	920343430	167085	31.98	5490	5560	5480	7200	3880	5540	5508.23	2.38	0	-26904	5640	5590	5510	5460	5380	5615	5485	504	1660	100	4210	10	1	503859595	27763	21.69	1.73	12	0.03	254.00	3178.00	6860	20220902	-19.68	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6860	-19.68	20220913	4740	16.24	20230706	0.11	Y	003410	100	503 억	12008154	N	N	102404	N	N
135	20230905	110134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-50	5	-0.90	650599470	118062	22.60	5490	5560	5480	7200	3880	5540	5510.66	2.38	0	-18476	5640	5590	5510	5460	5380	5615	5485	504	1660	100	4210	10	1	503859595	27662	21.61	1.73	12	0.02	254.00	3178.00	6860	20220902	-19.97	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6860	-19.97	20220913	4740	15.82	20230706	0.11	Y	003410	100	503 억	12008154	N	N	102404	N	N
136	20230905	100133	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	-40	5	-0.72	473211760	85770	16.42	5490	5560	5480	7200	3880	5540	5517.22	2.38	0	-2767	5640	5590	5510	5460	5380	5615	5485	504	1660	100	4210	10	1	503859595	27712	21.65	1.73	12	0.02	254.00	3178.00	6860	20220902	-19.83	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6860	-19.83	20220913	4740	16.03	20230706	0.11	Y	003410	100	503 억	12008154	N	N	102404	N	N
137	20230905	090132	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	-30	5	-0.54	18426890	3354	0.64	5490	5520	5490	7200	3880	5540	5494.00	2.38	0	-523	5640	5590	5510	5460	5380	5615	5485	504	1660	100	4210	10	1	503859595	27763	21.69	1.73	12	0.00	254.00	3178.00	6860	20220902	-19.68	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6860	-19.68	20220913	4740	16.24	20230706	0.11	Y	003410	100	503 억	12008154	N	N	102404	N	N
138	20230904	160132	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	50	2	0.91	2866816640	521202	97.71	5480	5560	5430	7130	3850	5490	5500.36	2.39	0	-106072	5610	5550	5480	5420	5350	5580	5450	504	1640	100	4170	10	1	503859595	27914	21.81	1.74	12	0.10	254.00	3178.00	6890	20220901	-19.59	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6860	-19.24	20220913	4740	16.88	20230706	0.11	Y	003410	100	503 억	12058366	N	N	102404	N	N
139	20230904	150131	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	40	2	0.73	2601928880	473320	88.74	5480	5560	5430	7130	3850	5490	5497.19	2.39	0	-89148	5610	5550	5480	5420	5350	5580	5450	504	1640	100	4170	10	1	503859595	27863	21.77	1.74	12	0.09	254.00	3178.00	6890	20220901	-19.74	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6860	-19.39	20220913	4740	16.67	20230706	0.11	Y	003410	100	503 억	12058366	N	N	158376	N	N
140	20230904	140132	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5520	30	2	0.55	1710531100	312438	58.57	5480	5530	5430	7130	3850	5490	5474.79	2.39	0	-53485	5610	5550	5480	5420	5350	5580	5450	504	1640	100	4170	10	1	503859595	27813	21.73	1.74	12	0.06	254.00	3178.00	6890	20220901	-19.88	4740	20230706	16.46	6320	-12.66	20230404	4740	16.46	20230706	6860	-19.53	20220913	4740	16.46	20230706	0.11	Y	003410	100	503 억	12058366	N	N	158376	N	N
141	20230904	130134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	10	2	0.18	1193278260	218549	40.97	5480	5500	5430	7130	3850	5490	5460.00	2.39	0	-45530	5610	5550	5480	5420	5350	5580	5450	504	1640	100	4170	10	1	503859595	27712	21.65	1.73	12	0.04	254.00	3178.00	6890	20220901	-20.17	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6860	-19.83	20220913	4740	16.03	20230706	0.11	Y	003410	100	503 억	12058366	N	N	158376	N	N
142	20230904	120131	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	-10	5	-0.18	945863130	173432	32.51	5480	5490	5430	7130	3850	5490	5453.80	2.39	0	-39705	5610	5550	5480	5420	5350	5580	5450	504	1640	100	4170	10	1	503859595	27612	21.57	1.72	12	0.03	254.00	3178.00	6890	20220901	-20.46	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6860	-20.12	20220913	4740	15.61	20230706	0.11	Y	003410	100	503 억	12058366	N	N	158376	N	N
143	20230904	110130	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5450	-40	5	-0.73	741638430	136018	25.50	5480	5490	5430	7130	3850	5490	5452.50	2.39	0	-28240	5610	5550	5480	5420	5350	5580	5450	504	1640	100	4170	10	1	503859595	27460	21.46	1.71	12	0.03	254.00	3178.00	6890	20220901	-20.90	4740	20230706	14.98	6320	-13.77	20230404	4740	14.98	20230706	6860	-20.55	20220913	4740	14.98	20230706	0.11	Y	003410	100	503 억	12058366	N	N	158376	N	N
144	20230904	100129	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5450	-40	5	-0.73	378350940	69286	12.99	5480	5490	5440	7130	3850	5490	5460.71	2.39	0	-20208	5610	5550	5480	5420	5350	5580	5450	504	1640	100	4170	10	1	503859595	27460	21.46	1.71	12	0.01	254.00	3178.00	6890	20220901	-20.90	4740	20230706	14.98	6320	-13.77	20230404	4740	14.98	20230706	6860	-20.55	20220913	4740	14.98	20230706	0.11	Y	003410	100	503 억	12058366	N	N	158376	N	N
145	20230904	090132	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5440	-50	5	-0.91	46407110	8488	1.59	5480	5480	5440	7130	3850	5490	5467.38	2.39	0	-3499	5610	5550	5480	5420	5350	5580	5450	504	1640	100	4170	10	1	503859595	27410	21.42	1.71	12	0.00	254.00	3178.00	6890	20220901	-21.04	4740	20230706	14.77	6320	-13.92	20230404	4740	14.77	20230706	6860	-20.70	20220913	4740	14.77	20230706	0.11	Y	003410	100	503 억	12058366	N	N	158376	N	N
146	20230901	160131	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-10	5	-0.18	2922681640	532826	101.96	5450	5540	5410	7150	3850	5500	5485.24	2.42	0	-147130	5620	5560	5500	5440	5380	5530	5410	504	1650	100	4180	10	1	503859595	27662	21.61	1.73	12	0.11	254.00	3178.00	6890	20220901	-20.32	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6890	-20.32	20220901	4740	15.82	20230706	0.11	Y	003410	100	503 억	12206155	N	N	158376	N	N
147	20230901	150133	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	0	3	0.00	2505487720	457225	87.50	5450	5520	5410	7150	3850	5500	5479.77	2.42	0	-114402	5620	5560	5500	5440	5380	5530	5410	504	1650	100	4180	10	1	503859595	27712	21.65	1.73	12	0.09	254.00	3178.00	6890	20220901	-20.17	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6890	-20.17	20220901	4740	16.03	20230706	0.11	Y	003410	100	503 억	12206155	N	N	100701	N	N
148	20230901	140131	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	-20	5	-0.36	1431782680	261650	50.07	5450	5500	5410	7150	3850	5500	5472.13	2.42	0	-66331	5620	5560	5500	5440	5380	5530	5410	504	1650	100	4180	10	1	503859595	27612	21.57	1.72	12	0.05	254.00	3178.00	6890	20220901	-20.46	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6890	-20.46	20220901	4740	15.61	20230706	0.11	Y	003410	100	503 억	12206155	N	N	100701	N	N
149	20230901	130131	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-10	5	-0.18	1032941250	188776	36.13	5450	5500	5410	7150	3850	5500	5471.78	2.42	0	-51067	5620	5560	5500	5440	5380	5530	5410	504	1650	100	4180	10	1	503859595	27662	21.61	1.73	12	0.04	254.00	3178.00	6890	20220901	-20.32	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6890	-20.32	20220901	4740	15.82	20230706	0.11	Y	003410	100	503 억	12206155	N	N	100701	N	N
150	20230901	120132	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	-20	5	-0.36	861412570	157483	30.14	5450	5500	5410	7150	3850	5500	5469.87	2.42	0	-34506	5620	5560	5500	5440	5380	5530	5410	504	1650	100	4180	10	1	503859595	27612	21.57	1.72	12	0.03	254.00	3178.00	6890	20220901	-20.46	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6890	-20.46	20220901	4740	15.61	20230706	0.11	Y	003410	100	503 억	12206155	N	N	100701	N	N
151	20230901	110130	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-10	5	-0.18	671491830	122829	23.51	5450	5500	5410	7150	3850	5500	5466.88	2.42	0	-20935	5620	5560	5500	5440	5380	5530	5410	504	1650	100	4180	10	1	503859595	27662	21.61	1.73	12	0.02	254.00	3178.00	6890	20220901	-20.32	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6890	-20.32	20220901	4740	15.82	20230706	0.11	Y	003410	100	503 억	12206155	N	N	100701	N	N
152	20230901	100131	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5470	-30	5	-0.55	438657390	80353	15.38	5450	5490	5410	7150	3850	5500	5459.12	2.42	0	-2865	5620	5560	5500	5440	5380	5530	5410	504	1650	100	4180	10	1	503859595	27561	21.54	1.72	12	0.02	254.00	3178.00	6890	20220901	-20.61	4740	20230706	15.40	6320	-13.45	20230404	4740	15.40	20230706	6890	-20.61	20220901	4740	15.40	20230706	0.11	Y	003410	100	503 억	12206155	N	N	100701	N	N
153	20230901	090130	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5460	-40	5	-0.73	14971210	2746	0.53	5450	5470	5450	7150	3850	5500	5451.83	2.42	0	-111	5620	5560	5500	5440	5380	5530	5410	504	1650	100	4180	10	1	503859595	27511	21.50	1.72	12	0.00	254.00	3178.00	6890	20220901	-20.75	4740	20230706	15.19	6320	-13.61	20230404	4740	15.19	20230706	6890	-20.75	20220901	4740	15.19	20230706	0.11	Y	003410	100	503 억	12206155	N	N	100701	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History