KissMeData/003410/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6980	20	2	0.29	29398637430	4214677	264.28	6960	6980	6960	9040	4880	6960	6975.30	2.67	0	2003927	6973	6966	6963	6956	6953	6965	6955	504	2080	100	5280	10	1	498696968	34809	27.48	2.20	12	0.85	254.00	3178.00	6980	20240227	0.00	4740	20230706	47.26	6980	0.00	20240227	5360	30.22	20240118	6980	0.00	20240227	4740	47.26	20230706	0.03	N	003410	100	503 억		13333631	N	N	1687	N	00	N
3	20240229	150143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6970	10	2	0.14	7250836840	1041294	65.29	6960	6970	6960	9040	4880	6960	6963.29	2.67	0	208809	6973	6966	6963	6956	6953	6965	6955	504	2080	100	5280	10	1	498696968	34759	27.44	2.19	12	0.21	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	-0.14	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		13333631	N	N	3975	N	00	N
4	20240229	140143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6970	10	2	0.14	3599004150	516872	32.41	6960	6970	6960	9040	4880	6960	6963.05	2.67	0	55874	6973	6966	6963	6956	6953	6965	6955	504	2080	100	5280	10	1	498696968	34759	27.44	2.19	12	0.10	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	-0.14	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		13333631	N	N	3975	N	00	N
5	20240229	130143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6970	10	2	0.14	2943182220	422703	26.51	6960	6970	6960	9040	4880	6960	6962.77	2.67	0	32918	6973	6966	6963	6956	6953	6965	6955	504	2080	100	5280	10	1	498696968	34759	27.44	2.19	12	0.08	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	-0.14	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		13333631	N	N	3975	N	00	N
6	20240229	120144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6960	0	3	0.00	2162907730	310680	19.48	6960	6970	6960	9040	4880	6960	6961.85	2.67	0	-6860	6973	6966	6963	6956	6953	6965	6955	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.06	254.00	3178.00	6980	20240227	-0.29	4740	20230706	46.84	6980	-0.29	20240227	5360	29.85	20240118	6980	-0.29	20240227	4740	46.84	20230706	0.03	N	003410	100	503 억		13333631	N	N	3975	N	00	N
7	20240229	110144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6960	0	3	0.00	1646697680	236569	14.83	6960	6970	6960	9040	4880	6960	6960.75	2.67	0	-35645	6973	6966	6963	6956	6953	6965	6955	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.05	254.00	3178.00	6980	20240227	-0.29	4740	20230706	46.84	6980	-0.29	20240227	5360	29.85	20240118	6980	-0.29	20240227	4740	46.84	20230706	0.03	N	003410	100	503 억		13333631	N	N	3975	N	00	N
8	20240229	100144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6960	0	3	0.00	1071668690	153953	9.65	6960	6970	6960	9040	4880	6960	6961.01	2.67	0	-2310	6973	6966	6963	6956	6953	6965	6955	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.03	254.00	3178.00	6980	20240227	-0.29	4740	20230706	46.84	6980	-0.29	20240227	5360	29.85	20240118	6980	-0.29	20240227	4740	46.84	20230706	0.03	N	003410	100	503 억		13333631	N	N	3975	N	00	N
9	20240229	090144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6960	0	3	0.00	181309230	26050	1.63	6960	6970	6960	9040	4880	6960	6960.05	2.67	0	-5380	6973	6966	6963	6956	6953	6965	6955	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.01	254.00	3178.00	6980	20240227	-0.29	4740	20230706	46.84	6980	-0.29	20240227	5360	29.85	20240118	6980	-0.29	20240227	4740	46.84	20230706	0.03	N	003410	100	503 억		13333631	N	N	3975	N	00	N
10	20240228	160136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6960	-10	5	-0.14	11092763260	1593529	65.99	6960	6970	6960	9060	4880	6970	6961.13	2.77	0	1279	6996	6982	6966	6952	6936	6990	6960	504	2090	100	5290	10	1	498696968	34709	27.40	2.19	12	0.32	254.00	3178.00	6980	20240227	-0.29	4740	20230706	46.84	6980	-0.29	20240227	5360	29.85	20240118	6980	-0.29	20240227	4740	46.84	20230706	0.03	N	003410	100	503 억		13827198	N	N	3975	N	00	N
11	20240228	150138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6960	-10	5	-0.14	9398641460	1350188	55.91	6960	6970	6960	9060	4880	6970	6960.99	2.77	0	-39253	6996	6982	6966	6952	6936	6990	6960	504	2090	100	5290	10	1	498696968	34709	27.40	2.19	12	0.27	254.00	3178.00	6980	20240227	-0.29	4740	20230706	46.84	6980	-0.29	20240227	5360	29.85	20240118	6980	-0.29	20240227	4740	46.84	20230706	0.03	N	003410	100	503 억		13827198	N	N	2	N	00	N
12	20240228	140144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6960	-10	5	-0.14	8255479600	1185951	49.11	6960	6970	6960	9060	4880	6970	6961.06	2.77	0	-31218	6996	6982	6966	6952	6936	6990	6960	504	2090	100	5290	10	1	498696968	34709	27.40	2.19	12	0.24	254.00	3178.00	6980	20240227	-0.29	4740	20230706	46.84	6980	-0.29	20240227	5360	29.85	20240118	6980	-0.29	20240227	4740	46.84	20230706	0.03	N	003410	100	503 억		13827198	N	N	2	N	00	N
13	20240228	130143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6970	0	3	0.00	7504238720	1078022	44.64	6960	6970	6960	9060	4880	6970	6961.12	2.77	0	-24605	6996	6982	6966	6952	6936	6990	6960	504	2090	100	5290	10	1	498696968	34759	27.44	2.19	12	0.22	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	-0.14	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		13827198	N	N	2	N	00	N
14	20240228	120144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6960	-10	5	-0.14	7086238680	1017970	42.15	6960	6970	6960	9060	4880	6970	6961.15	2.77	0	-17101	6996	6982	6966	6952	6936	6990	6960	504	2090	100	5290	10	1	498696968	34709	27.40	2.19	12	0.20	254.00	3178.00	6980	20240227	-0.29	4740	20230706	46.84	6980	-0.29	20240227	5360	29.85	20240118	6980	-0.29	20240227	4740	46.84	20230706	0.03	N	003410	100	503 억		13827198	N	N	2	N	00	N
15	20240228	110141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6970	0	3	0.00	1640925840	235702	9.76	6960	6970	6960	9060	4880	6970	6961.87	2.77	0	-30215	6996	6982	6966	6952	6936	6990	6960	504	2090	100	5290	10	1	498696968	34759	27.44	2.19	12	0.05	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	-0.14	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		13827198	N	N	2	N	00	N
16	20240228	100143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6970	0	3	0.00	1258523870	180784	7.49	6960	6970	6960	9060	4880	6970	6961.48	2.77	0	-35579	6996	6982	6966	6952	6936	6990	6960	504	2090	100	5290	10	1	498696968	34759	27.44	2.19	12	0.04	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	-0.14	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		13827198	N	N	2	N	00	N
17	20240228	090143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6970	0	3	0.00	136152720	19561	0.81	6960	6970	6960	9060	4880	6970	6960.42	2.77	0	-7937	6996	6982	6966	6952	6936	6990	6960	504	2090	100	5290	10	1	498696968	34759	27.44	2.19	12	0.00	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	-0.14	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		13827198	N	N	2	N	00	N
18	20240227	160144	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6970	20	2	0.29	16779003600	2411480	152.71	6950	6980	6950	9030	4870	6950	6957.97	2.74	0	148036	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34759	27.44	2.19	12	0.48	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	-0.14	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.04	N	003410	100	503 억		13678293	N	N	2	N	00	N
19	20240227	150143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6960	10	2	0.14	16234362120	2333261	147.76	6950	6980	6950	9030	4870	6950	6957.80	2.74	0	153689	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.47	254.00	3178.00	6980	20240227	-0.29	4740	20230706	46.84	6980	-0.29	20240227	5360	29.85	20240118	6980	-0.29	20240227	4740	46.84	20230706	0.04	N	003410	100	503 억		13678293	N	N	2889	N	00	N
20	20240227	140144	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6960	10	2	0.14	13863882520	1992518	126.18	6950	6980	6950	9030	4870	6950	6957.97	2.74	0	99886	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.40	254.00	3178.00	6980	20240227	-0.29	4740	20230706	46.84	6980	-0.29	20240227	5360	29.85	20240118	6980	-0.29	20240227	4740	46.84	20230706	0.04	N	003410	100	503 억		13678293	N	N	2889	N	00	N
21	20240227	130137	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6970	20	2	0.29	12841753010	1845661	116.88	6950	6980	6950	9030	4870	6950	6957.81	2.74	0	149010	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34759	27.44	2.19	12	0.37	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	-0.14	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.04	N	003410	100	503 억		13678293	N	N	2889	N	00	N
22	20240227	120144	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	10700781050	1537932	97.39	6950	6980	6950	9030	4870	6950	6957.90	2.74	0	175962	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.31	254.00	3178.00	6980	20240227	-0.43	4740	20230706	46.62	6980	-0.43	20240227	5360	29.66	20240118	6980	-0.43	20240227	4740	46.62	20230706	0.04	N	003410	100	503 억		13678293	N	N	2889	N	00	N
23	20240227	110144	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	10296874100	1479839	93.71	6950	6980	6950	9030	4870	6950	6958.10	2.74	0	174360	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.30	254.00	3178.00	6980	20240227	-0.43	4740	20230706	46.62	6980	-0.43	20240227	5360	29.66	20240118	6980	-0.43	20240227	4740	46.62	20230706	0.04	N	003410	100	503 억		13678293	N	N	2889	N	00	N
24	20240227	100143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6960	10	2	0.14	8482949690	1218941	77.19	6950	6980	6950	9030	4870	6950	6959.28	2.74	0	123091	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.24	254.00	3178.00	6980	20240227	-0.29	4740	20230706	46.84	6980	-0.29	20240227	5360	29.85	20240118	6980	-0.29	20240227	4740	46.84	20230706	0.04	N	003410	100	503 억		13678293	N	N	2889	N	00	N
25	20240227	090144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	52243150	7517	0.48	6950	6950	6950	9030	4870	6950	6950.00	2.74	0	1718	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.00	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	-0.14	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.04	N	003410	100	503 억		13678293	N	N	2889	N	00	N
26	20240226	160143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	9783215190	1407391	75.60	6960	6960	6950	9030	4870	6950	6951.32	2.91	0	-342601	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.28	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14493204	N	N	2889	N	00	N
27	20240226	150143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	7214669320	1037839	55.75	6960	6960	6950	9030	4870	6950	6951.63	2.91	0	-122130	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.21	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14493204	N	N	220	N	00	N
28	20240226	140142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	6092327170	876406	47.08	6960	6960	6950	9030	4870	6950	6951.49	2.91	0	-87611	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.18	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14493204	N	N	220	N	00	N
29	20240226	130142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	5155741150	741687	39.84	6960	6960	6950	9030	4870	6950	6951.37	2.91	0	-55380	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.15	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14493204	N	N	220	N	00	N
30	20240226	120143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	4403083400	633445	34.03	6960	6960	6950	9030	4870	6950	6951.01	2.91	0	-59258	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.13	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14493204	N	N	220	N	00	N
31	20240226	110142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	3289664070	473263	25.42	6960	6960	6950	9030	4870	6950	6951.03	2.91	0	-48727	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.09	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14493204	N	N	220	N	00	N
32	20240226	100142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	2061745300	296593	15.93	6960	6960	6950	9030	4870	6950	6951.44	2.91	0	-42179	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.06	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14493204	N	N	220	N	00	N
33	20240226	090139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	172134020	24751	1.33	6960	6960	6950	9030	4870	6950	6955.09	2.91	0	3146	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.00	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14493204	N	N	220	N	00	N
34	20240223	160142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	12899882740	1854706	154.82	6950	6960	6950	9030	4870	6950	6955.22	2.80	0	584478	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.37	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		13960114	N	N	220	N	00	N
35	20240223	150142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	11949737250	1718011	143.41	6950	6960	6950	9030	4870	6950	6955.57	2.80	0	589775	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.34	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		13960114	N	N	106	N	00	N
36	20240223	140141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6960	10	2	0.14	11521666140	1656440	138.27	6950	6960	6950	9030	4870	6950	6955.68	2.80	0	580862	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.33	254.00	3178.00	6960	20240205	0.00	4740	20230706	46.84	6960	0.00	20240205	5360	29.85	20240118	6960	0.00	20240205	4740	46.84	20230706	0.05	N	003410	100	503 억		13960114	N	N	106	N	00	N
37	20240223	130142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6960	10	2	0.14	9671748910	1390549	116.07	6950	6960	6950	9030	4870	6950	6955.35	2.80	0	395998	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.28	254.00	3178.00	6960	20240205	0.00	4740	20230706	46.84	6960	0.00	20240205	5360	29.85	20240118	6960	0.00	20240205	4740	46.84	20230706	0.05	N	003410	100	503 억		13960114	N	N	106	N	00	N
38	20240223	120141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	9174613240	1319038	110.10	6950	6960	6950	9030	4870	6950	6955.53	2.80	0	391169	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.26	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		13960114	N	N	106	N	00	N
39	20240223	110142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	8726671880	1254600	104.73	6950	6960	6950	9030	4870	6950	6955.74	2.80	0	384301	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.25	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		13960114	N	N	106	N	00	N
40	20240223	100140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	6989791830	1004719	83.87	6950	6960	6950	9030	4870	6950	6956.96	2.80	0	474726	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.20	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		13960114	N	N	106	N	00	N
41	20240223	090141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6960	10	2	0.14	734538740	105689	8.82	6950	6960	6950	9030	4870	6950	6950.00	2.80	0	-88719	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.02	254.00	3178.00	6960	20240205	0.00	4740	20230706	46.84	6960	0.00	20240205	5360	29.85	20240118	6960	0.00	20240205	4740	46.84	20230706	0.05	N	003410	100	503 억		13960114	N	N	106	N	00	N
42	20240222	160136	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	8276014840	1190476	77.75	6950	6960	6950	9030	4870	6950	6951.86	2.93	0	-4050	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.24	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14616114	N	N	106	N	00	N
43	20240222	150140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	7587660780	1091470	71.28	6950	6960	6950	9030	4870	6950	6951.78	2.93	0	8249	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.22	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14616114	N	N	67	N	00	N
44	20240222	140141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	6947182500	999336	65.27	6950	6960	6950	9030	4870	6950	6951.80	2.93	0	129	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.20	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14616114	N	N	67	N	00	N
45	20240222	130141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6960	10	2	0.14	6065041130	872431	56.98	6950	6960	6950	9030	4870	6950	6951.89	2.93	0	-4542	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.17	254.00	3178.00	6960	20240205	0.00	4740	20230706	46.84	6960	0.00	20240205	5360	29.85	20240118	6960	0.00	20240205	4740	46.84	20230706	0.05	N	003410	100	503 억		14616114	N	N	67	N	00	N
46	20240222	120141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	5758194340	828289	54.10	6950	6960	6950	9030	4870	6950	6951.91	2.93	0	-7945	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.17	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14616114	N	N	67	N	00	N
47	20240222	110140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	5084304100	731335	47.76	6950	6960	6950	9030	4870	6950	6952.09	2.93	0	-10347	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.15	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14616114	N	N	67	N	00	N
48	20240222	100141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	3063725930	440636	28.78	6950	6960	6950	9030	4870	6950	6952.96	2.93	0	-28961	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.09	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14616114	N	N	67	N	00	N
49	20240222	090140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	890021640	127923	8.35	6950	6960	6950	9030	4870	6950	6957.48	2.93	0	93357	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.03	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		14616114	N	N	67	N	00	N
50	20240221	160140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	10601435330	1525151	68.36	6950	6960	6950	9030	4870	6950	6951.07	3.19	0	-737310	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.31	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15929941	N	N	67	N	00	N
51	20240221	150139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	8233060260	1184395	53.09	6950	6960	6950	9030	4870	6950	6951.28	3.19	0	-473973	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.24	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15929941	N	N	36	N	00	N
52	20240221	140140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6960	10	2	0.14	7150079950	1028594	46.10	6950	6960	6950	9030	4870	6950	6951.31	3.19	0	-419540	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.21	254.00	3178.00	6960	20240205	0.00	4740	20230706	46.84	6960	0.00	20240205	5360	29.85	20240118	6960	0.00	20240205	4740	46.84	20230706	0.05	N	003410	100	503 억		15929941	N	N	36	N	00	N
53	20240221	130140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	6160540980	886232	39.72	6950	6960	6950	9030	4870	6950	6951.39	3.19	0	-366969	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.18	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15929941	N	N	36	N	00	N
54	20240221	120139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	5346991400	769189	34.48	6950	6960	6950	9030	4870	6950	6951.47	3.19	0	-306696	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.15	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15929941	N	N	36	N	00	N
55	20240221	110141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	3808609800	547972	24.56	6950	6960	6950	9030	4870	6950	6950.37	3.19	0	-258950	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.11	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15929941	N	N	36	N	00	N
56	20240221	100140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	2371691610	341231	15.29	6950	6960	6950	9030	4870	6950	6950.40	3.19	0	-204344	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.07	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15929941	N	N	36	N	00	N
57	20240221	090139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	121011540	17411	0.78	6950	6960	6950	9030	4870	6950	6950.29	3.19	0	4630	6963	6956	6953	6946	6943	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.00	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15929941	N	N	36	N	00	N
58	20240220	160137	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	15485085950	2227630	101.89	6950	6960	6950	9030	4870	6950	6951.37	3.18	0	-22436	6970	6960	6950	6940	6930	6960	6940	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.45	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15875126	N	N	36	N	00	N
59	20240220	150139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	14621699570	2103427	96.21	6950	6960	6950	9030	4870	6950	6951.37	3.18	0	1202	6970	6960	6950	6940	6930	6960	6940	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.42	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15875126	N	N	673	N	00	N
60	20240220	140139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	12123651900	1744118	79.77	6950	6960	6950	9030	4870	6950	6951.16	3.18	0	-77921	6970	6960	6950	6940	6930	6960	6940	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.35	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15875126	N	N	673	N	00	N
61	20240220	130139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6960	10	2	0.14	9132073730	1313820	60.09	6950	6960	6950	9030	4870	6950	6950.78	3.18	0	-169240	6970	6960	6950	6940	6930	6960	6940	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.26	254.00	3178.00	6960	20240205	0.00	4740	20230706	46.84	6960	0.00	20240205	5360	29.85	20240118	6960	0.00	20240205	4740	46.84	20230706	0.05	N	003410	100	503 억		15875126	N	N	673	N	00	N
62	20240220	120139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	7859552660	1130791	51.72	6950	6960	6950	9030	4870	6950	6950.49	3.18	0	-214208	6970	6960	6950	6940	6930	6960	6940	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.23	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15875126	N	N	673	N	00	N
63	20240220	110138	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6960	10	2	0.14	6673624880	960174	43.92	6950	6960	6950	9030	4870	6950	6950.43	3.18	0	-225474	6970	6960	6950	6940	6930	6960	6940	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.19	254.00	3178.00	6960	20240205	0.00	4740	20230706	46.84	6960	0.00	20240205	5360	29.85	20240118	6960	0.00	20240205	4740	46.84	20230706	0.05	N	003410	100	503 억		15875126	N	N	673	N	00	N
64	20240220	100139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	5334219860	767490	35.10	6950	6960	6950	9030	4870	6950	6950.21	3.18	0	-245143	6970	6960	6950	6940	6930	6960	6940	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.15	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15875126	N	N	673	N	00	N
65	20240220	090139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	499082420	71810	3.28	6950	6960	6950	9030	4870	6950	6950.04	3.18	0	-30463	6970	6960	6950	6940	6930	6960	6940	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.01	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.05	N	003410	100	503 억		15875126	N	N	673	N	00	N
66	20240219	160139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	15191664710	2186126	98.41	6950	6960	6940	9030	4870	6950	6949.12	3.19	0	26468	6956	6952	6946	6942	6936	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.44	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.06	N	003410	100	503 억		15892809	N	N	673	N	00	N
67	20240219	150139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6940	-10	5	-0.14	12917345180	1858508	83.66	6950	6960	6940	9030	4870	6950	6950.38	3.19	0	134292	6956	6952	6946	6942	6936	6955	6945	504	2080	100	5280	10	1	498696968	34610	27.32	2.18	12	0.37	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	0.00	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.06	N	003410	100	503 억		15892809	N	N	1444	N	00	N
68	20240219	140139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6940	-10	5	-0.14	11423667490	1643313	73.98	6950	6960	6940	9030	4870	6950	6951.61	3.19	0	145451	6956	6952	6946	6942	6936	6955	6945	504	2080	100	5280	10	1	498696968	34610	27.32	2.18	12	0.33	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	0.00	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.06	N	003410	100	503 억		15892809	N	N	1444	N	00	N
69	20240219	130141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	10492520950	1509325	67.95	6950	6960	6950	9030	4870	6950	6951.80	3.19	0	130387	6956	6952	6946	6942	6936	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.30	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.06	N	003410	100	503 억		15892809	N	N	1444	N	00	N
70	20240219	120140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6960	10	2	0.14	9674027750	1391590	62.65	6950	6960	6950	9030	4870	6950	6951.78	3.19	0	110053	6956	6952	6946	6942	6936	6955	6945	504	2080	100	5280	10	1	498696968	34709	27.40	2.19	12	0.28	254.00	3178.00	6960	20240205	0.00	4740	20230706	46.84	6960	0.00	20240205	5360	29.85	20240118	6960	0.00	20240205	4740	46.84	20230706	0.06	N	003410	100	503 억		15892809	N	N	1444	N	00	N
71	20240219	110139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	8465548710	1217715	54.82	6950	6960	6950	9030	4870	6950	6952.00	3.19	0	107063	6956	6952	6946	6942	6936	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.24	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.06	N	003410	100	503 억		15892809	N	N	1444	N	00	N
72	20240219	100138	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	7407060760	1065451	47.96	6950	6960	6950	9030	4870	6950	6952.04	3.19	0	87567	6956	6952	6946	6942	6936	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.21	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.06	N	003410	100	503 억		15892809	N	N	1444	N	00	N
73	20240219	090139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6950	0	3	0.00	4652324070	669111	30.12	6950	6960	6950	9030	4870	6950	6952.99	3.19	0	180876	6956	6952	6946	6942	6936	6955	6945	504	2080	100	5280	10	1	498696968	34659	27.36	2.19	12	0.13	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	0.00	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.06	N	003410	100	503 억		15892809	N	N	1444	N	00	N
74	20240216	160138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6950	10	2	0.14	15382182640	2215693	66.60	6940	6950	6940	9020	4860	6940	6942.38	3.13	0	158347	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34659	27.36	2.19	12	0.44	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	-0.14	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.07	N	003410	100	503 억		15617296	N	N	1444	N	00	N
75	20240216	150139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	12026156060	1732318	52.07	6940	6950	6940	9020	4860	6940	6942.23	3.13	0	183728	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.35	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15617296	N	N	960	N	00	N
76	20240216	140140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	8888268290	1280537	38.49	6940	6950	6940	9020	4860	6940	6941.05	3.13	0	-29059	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.26	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15617296	N	N	960	N	00	N
77	20240216	130138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	7582982760	1092476	32.84	6940	6950	6940	9020	4860	6940	6941.10	3.13	0	-19007	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.22	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15617296	N	N	960	N	00	N
78	20240216	120140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	6457139030	930269	27.96	6940	6950	6940	9020	4860	6940	6941.15	3.13	0	-15145	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.19	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15617296	N	N	960	N	00	N
79	20240216	110139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	5233040130	753930	22.66	6940	6950	6940	9020	4860	6940	6941.02	3.13	0	-11977	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.15	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15617296	N	N	960	N	00	N
80	20240216	100139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	2235454210	322026	9.68	6940	6950	6940	9020	4860	6940	6941.84	3.13	0	-17697	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.06	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15617296	N	N	960	N	00	N
81	20240216	090139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	380680340	54843	1.65	6940	6950	6940	9020	4860	6940	6941.28	3.13	0	2150	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.01	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15617296	N	N	960	N	00	N
82	20240215	160137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	23077047620	3323845	108.71	6940	6950	6940	9020	4860	6940	6942.88	3.17	0	328308	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.67	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15788976	N	N	960	N	00	N
83	20240215	150138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	20045732240	2887109	94.43	6940	6950	6940	9020	4860	6940	6943.19	3.17	0	376336	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.58	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15788976	N	N	8	N	00	N
84	20240215	140138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	16337988800	2352932	76.96	6940	6950	6940	9020	4860	6940	6943.67	3.17	0	458834	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.47	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15788976	N	N	8	N	00	N
85	20240215	130138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	12623550850	1817757	59.45	6940	6950	6940	9020	4860	6940	6944.58	3.17	0	631547	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.36	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15788976	N	N	8	N	00	N
86	20240215	120139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	11625213200	1673922	54.75	6940	6950	6940	9020	4860	6940	6944.90	3.17	0	644116	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.34	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15788976	N	N	8	N	00	N
87	20240215	110137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6950	10	2	0.14	9424850930	1356904	44.38	6940	6950	6940	9020	4860	6940	6945.85	3.17	0	634326	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34659	27.36	2.19	12	0.27	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	-0.14	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.07	N	003410	100	503 억		15788976	N	N	8	N	00	N
88	20240215	100138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	7684427730	1106148	36.18	6940	6950	6940	9020	4860	6940	6947.02	3.17	0	631798	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.22	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.07	N	003410	100	503 억		15788976	N	N	8	N	00	N
89	20240215	090137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6950	10	2	0.14	289344320	41686	1.36	6940	6950	6940	9020	4860	6940	6941.04	3.17	0	9105	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34659	27.36	2.19	12	0.01	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	-0.14	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.07	N	003410	100	503 억		15788976	N	N	8	N	00	N
90	20240214	160138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	21139188060	3045522	119.63	6940	6950	6940	9020	4860	6940	6941.07	3.25	0	122563	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.61	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.08	N	003410	100	503 억		16207148	N	N	8	N	00	N
91	20240214	150138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6950	10	2	0.14	18874964760	2719304	106.81	6940	6950	6940	9020	4860	6940	6941.10	3.25	0	134042	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34659	27.36	2.19	12	0.55	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	-0.14	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.08	N	003410	100	503 억		16207148	N	N	6	N	00	N
92	20240214	140137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6950	10	2	0.14	15096949100	2174993	85.43	6940	6950	6940	9020	4860	6940	6941.15	3.25	0	103637	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34659	27.36	2.19	12	0.44	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	-0.14	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.08	N	003410	100	503 억		16207148	N	N	6	N	00	N
93	20240214	130141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6950	10	2	0.14	12902661390	1858863	73.01	6940	6950	6940	9020	4860	6940	6941.16	3.25	0	83518	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34659	27.36	2.19	12	0.37	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	-0.14	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.08	N	003410	100	503 억		16207148	N	N	6	N	00	N
94	20240214	120137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	11524445870	1660328	65.22	6940	6950	6940	9020	4860	6940	6941.07	3.25	0	77179	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.33	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.08	N	003410	100	503 억		16207148	N	N	6	N	00	N
95	20240214	110138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	8271103690	1191578	46.80	6940	6950	6940	9020	4860	6940	6941.30	3.25	0	71119	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.24	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.08	N	003410	100	503 억		16207148	N	N	6	N	00	N
96	20240214	090136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	730464280	105138	4.13	6940	6950	6940	9020	4860	6940	6947.67	3.25	0	71980	6953	6946	6943	6936	6933	6945	6935	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.02	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.08	N	003410	100	503 억		16207148	N	N	6	N	00	N
97	20240213	160137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	17587916470	2533499	75.63	6940	6950	6940	9020	4860	6940	6942.15	3.31	0	-54021	6973	6956	6943	6926	6913	6955	6925	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.51	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.09	N	003410	100	503 억		16519902	N	N	6	N	00	N
98	20240213	150133	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	14499871910	2088583	62.35	6940	6950	6940	9020	4860	6940	6942.44	3.31	0	-19311	6973	6956	6943	6926	6913	6955	6925	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.42	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.09	N	003410	100	503 억		16519902	N	N	1	N	00	N
99	20240213	140138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	12259974860	1765874	52.71	6940	6950	6940	9020	4860	6940	6942.72	3.31	0	-9009	6973	6956	6943	6926	6913	6955	6925	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.35	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.09	N	003410	100	503 억		16519902	N	N	1	N	00	N
100	20240213	130136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6950	10	2	0.14	10408829080	1499169	44.75	6940	6950	6940	9020	4860	6940	6943.07	3.31	0	36011	6973	6956	6943	6926	6913	6955	6925	504	2080	100	5270	10	1	498696968	34659	27.36	2.19	12	0.30	254.00	3178.00	6960	20240205	-0.14	4740	20230706	46.62	6960	-0.14	20240205	5360	29.66	20240118	6960	-0.14	20240205	4740	46.62	20230706	0.09	N	003410	100	503 억		16519902	N	N	1	N	00	N
101	20240213	120137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	7792553090	1122252	33.50	6940	6950	6940	9020	4860	6940	6943.67	3.31	0	193939	6973	6956	6943	6926	6913	6955	6925	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.23	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.09	N	003410	100	503 억		16519902	N	N	1	N	00	N
102	20240213	110137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	6952465180	1001239	29.89	6940	6950	6940	9020	4860	6940	6943.86	3.31	0	190455	6973	6956	6943	6926	6913	6955	6925	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.20	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.09	N	003410	100	503 억		16519902	N	N	1	N	00	N
103	20240213	100133	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	0	3	0.00	5163425110	743495	22.19	6940	6950	6940	9020	4860	6940	6944.80	3.31	0	229672	6973	6956	6943	6926	6913	6955	6925	504	2080	100	5270	10	1	498696968	34610	27.32	2.18	12	0.15	254.00	3178.00	6960	20240205	-0.29	4740	20230706	46.41	6960	-0.29	20240205	5360	29.48	20240118	6960	-0.29	20240205	4740	46.41	20230706	0.09	N	003410	100	503 억		16519902	N	N	1	N	00	N