KissMeData/003410/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

56 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	20231031	160146	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5570	10	2	0.18	1235530260	222407	112.67	5600	5600	5530	7220	3900	5560	5555.25	1.93	0	12691	5640	5600	5560	5520	5480	5620	5540	504	1660	100	4220	10	1	502282692	27977	21.93	1.75	12	0.04	254.00	3178.00	6320	20230404	-11.87	4740	20230706	17.51	6320	-11.87	20230404	4740	17.51	20230706	6320	-11.87	20230404	4740	17.51	20230706	0.07	Y	003410	100	503 억	9708649	N	N	26263	N	N
3	20231031	150147	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5550	-10	5	-0.18	1089314010	196100	99.35	5600	5600	5530	7220	3900	5560	5554.88	1.93	0	12642	5640	5600	5560	5520	5480	5620	5540	504	1660	100	4220	10	1	502282692	27877	21.85	1.75	12	0.04	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	6320	-12.18	20230404	4740	17.09	20230706	6320	-12.18	20230404	4740	17.09	20230706	0.07	Y	003410	100	503 억	9708649	N	N	28138	N	N
4	20231031	140148	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	0	3	0.00	756111120	135968	68.88	5600	5600	5530	7220	3900	5560	5560.95	1.93	0	3251	5640	5600	5560	5520	5480	5620	5540	504	1660	100	4220	10	1	502282692	27927	21.89	1.75	12	0.03	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6320	-12.03	20230404	4740	17.30	20230706	0.07	Y	003410	100	503 억	9708649	N	N	28138	N	N
5	20231031	130148	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5550	-10	5	-0.18	598477240	107623	54.52	5600	5600	5530	7220	3900	5560	5560.87	1.93	0	9947	5640	5600	5560	5520	5480	5620	5540	504	1660	100	4220	10	1	502282692	27877	21.85	1.75	12	0.02	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	6320	-12.18	20230404	4740	17.09	20230706	6320	-12.18	20230404	4740	17.09	20230706	0.07	Y	003410	100	503 억	9708649	N	N	28138	N	N
6	20231031	120147	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5550	-10	5	-0.18	504906250	90731	45.97	5600	5600	5530	7220	3900	5560	5564.89	1.93	0	12961	5640	5600	5560	5520	5480	5620	5540	504	1660	100	4220	10	1	502282692	27877	21.85	1.75	12	0.02	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	6320	-12.18	20230404	4740	17.09	20230706	6320	-12.18	20230404	4740	17.09	20230706	0.07	Y	003410	100	503 억	9708649	N	N	28138	N	N
7	20231031	110148	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5570	10	2	0.18	357591670	64244	32.55	5600	5600	5530	7220	3900	5560	5566.19	1.93	0	10695	5640	5600	5560	5520	5480	5620	5540	504	1660	100	4220	10	1	502282692	27977	21.93	1.75	12	0.01	254.00	3178.00	6320	20230404	-11.87	4740	20230706	17.51	6320	-11.87	20230404	4740	17.51	20230706	6320	-11.87	20230404	4740	17.51	20230706	0.07	Y	003410	100	503 억	9708649	N	N	28138	N	N
8	20231031	100148	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	0	3	0.00	230216320	41338	20.94	5600	5600	5540	7220	3900	5560	5569.21	1.93	0	4762	5640	5600	5560	5520	5480	5620	5540	504	1660	100	4220	10	1	502282692	27927	21.89	1.75	12	0.01	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6320	-12.03	20230404	4740	17.30	20230706	0.07	Y	003410	100	503 억	9708649	N	N	28138	N	N
9	20231031	090146	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	-20	5	-0.36	37988330	6819	3.45	5600	5600	5540	7220	3900	5560	5571.66	1.93	0	-216	5640	5600	5560	5520	5480	5620	5540	504	1660	100	4220	10	1	502282692	27826	21.81	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.07	Y	003410	100	503 억	9708649	N	N	28138	N	N
10	20231030	160146	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	10	2	0.18	1091003930	196284	73.70	5530	5600	5520	7210	3890	5550	5558.29	1.95	0	-11743	5630	5590	5520	5480	5410	5610	5500	504	1660	100	4210	10	1	502282692	27927	21.89	1.75	12	0.04	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6320	-12.03	20230404	4740	17.30	20230706	0.08	Y	003410	100	503 억	9772635	N	N	28138	N	N
11	20231030	150144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	-10	5	-0.18	952399790	171346	64.34	5530	5600	5520	7210	3890	5550	5558.34	1.95	0	-13222	5630	5590	5520	5480	5410	5610	5500	504	1660	100	4210	10	1	502282692	27826	21.81	1.74	12	0.03	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9772635	N	N	16683	N	N
12	20231030	140144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	10	2	0.18	807520890	145233	54.54	5530	5600	5520	7210	3890	5550	5560.18	1.95	0	-4249	5630	5590	5520	5480	5410	5610	5500	504	1660	100	4210	10	1	502282692	27927	21.89	1.75	12	0.03	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6320	-12.03	20230404	4740	17.30	20230706	0.08	Y	003410	100	503 억	9772635	N	N	16683	N	N
13	20231030	130144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	10	2	0.18	634644030	114103	42.85	5530	5600	5520	7210	3890	5550	5562.03	1.95	0	7446	5630	5590	5520	5480	5410	5610	5500	504	1660	100	4210	10	1	502282692	27927	21.89	1.75	12	0.02	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6320	-12.03	20230404	4740	17.30	20230706	0.08	Y	003410	100	503 억	9772635	N	N	16683	N	N
14	20231030	120143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5550	0	3	0.00	511101450	91845	34.49	5530	5600	5520	7210	3890	5550	5564.83	1.95	0	16781	5630	5590	5520	5480	5410	5610	5500	504	1660	100	4210	10	1	502282692	27877	21.85	1.75	12	0.02	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	6320	-12.18	20230404	4740	17.09	20230706	6320	-12.18	20230404	4740	17.09	20230706	0.08	Y	003410	100	503 억	9772635	N	N	16683	N	N
15	20231030	110143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	10	2	0.18	394755940	70906	26.63	5530	5600	5520	7210	3890	5550	5567.32	1.95	0	18762	5630	5590	5520	5480	5410	5610	5500	504	1660	100	4210	10	1	502282692	27927	21.89	1.75	12	0.01	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6320	-12.03	20230404	4740	17.30	20230706	0.08	Y	003410	100	503 억	9772635	N	N	16683	N	N
16	20231030	100143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5570	20	2	0.36	285004300	51154	19.21	5530	5600	5520	7210	3890	5550	5571.50	1.95	0	20573	5630	5590	5520	5480	5410	5610	5500	504	1660	100	4210	10	1	502282692	27977	21.93	1.75	12	0.01	254.00	3178.00	6320	20230404	-11.87	4740	20230706	17.51	6320	-11.87	20230404	4740	17.51	20230706	6320	-11.87	20230404	4740	17.51	20230706	0.08	Y	003410	100	503 억	9772635	N	N	16683	N	N
17	20231030	090142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	-10	5	-0.18	8331350	1505	0.57	5530	5550	5520	7210	3890	5550	5535.72	1.95	0	697	5630	5590	5520	5480	5410	5610	5500	504	1660	100	4210	10	1	502282692	27826	21.81	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9772635	N	N	16683	N	N
18	20231027	160146	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5550	110	2	2.02	1471324860	266116	75.34	5490	5560	5450	7070	3810	5440	5528.88	1.93	2479	96375	5593	5516	5463	5386	5333	5490	5360	504	1630	100	4130	10	1	502282692	27877	21.85	1.75	12	0.05	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	6320	-12.18	20230404	4740	17.09	20230706	6320	-12.18	20230404	4740	17.09	20230706	0.08	Y	003410	100	503 억	9706892	N	N	16683	N	N
19	20231027	150143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	90	2	1.65	1351425350	244485	69.21	5490	5560	5450	7070	3810	5440	5527.64	1.93	2479	93867	5593	5516	5463	5386	5333	5490	5360	504	1630	100	4130	10	1	502282692	27776	21.77	1.74	12	0.05	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6320	-12.50	20230404	4740	16.67	20230706	0.08	Y	003410	100	503 억	9706892	N	N	66508	N	N
20	20231027	140144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	100	2	1.84	1160826890	210105	59.48	5490	5560	5450	7070	3810	5440	5524.99	1.93	2479	89436	5593	5516	5463	5386	5333	5490	5360	504	1630	100	4130	10	1	502282692	27826	21.81	1.74	12	0.04	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9706892	N	N	66508	N	N
21	20231027	130142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	100	2	1.84	967630180	175233	49.61	5490	5560	5450	7070	3810	5440	5521.97	1.93	2479	78271	5593	5516	5463	5386	5333	5490	5360	504	1630	100	4130	10	1	502282692	27826	21.81	1.74	12	0.03	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9706892	N	N	66508	N	N
22	20231027	120143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	100	2	1.84	832117090	150753	42.68	5490	5560	5450	7070	3810	5440	5519.74	1.93	2479	68871	5593	5516	5463	5386	5333	5490	5360	504	1630	100	4130	10	1	502282692	27826	21.81	1.74	12	0.03	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9706892	N	N	66508	N	N
23	20231027	110143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	90	2	1.65	591528020	107415	30.41	5490	5540	5450	7070	3810	5440	5506.94	1.93	2479	44826	5593	5516	5463	5386	5333	5490	5360	504	1630	100	4130	10	1	502282692	27776	21.77	1.74	12	0.02	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6320	-12.50	20230404	4740	16.67	20230706	0.08	Y	003410	100	503 억	9706892	N	N	66508	N	N
24	20231027	100144	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	60	2	1.10	353102700	64214	18.18	5490	5520	5450	7070	3810	5440	5498.85	1.93	2479	26835	5593	5516	5463	5386	5333	5490	5360	504	1630	100	4130	10	1	502282692	27626	21.65	1.73	12	0.01	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6320	-12.97	20230404	4740	16.03	20230706	0.08	Y	003410	100	503 억	9706892	N	N	66508	N	N
25	20231027	090143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	40	2	0.74	32791980	5978	1.69	5490	5490	5450	7070	3810	5440	5485.48	1.93	2479	655	5593	5516	5463	5386	5333	5490	5360	504	1630	100	4130	10	1	502282692	27525	21.57	1.72	12	0.00	254.00	3178.00	6320	20230404	-13.29	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6320	-13.29	20230404	4740	15.61	20230706	0.08	Y	003410	100	503 억	9706892	N	N	66508	N	N
26	20231026	160142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5440	-100	5	-1.81	1927688990	352698	123.60	5530	5540	5410	7200	3880	5540	5465.55	1.94	0	-13063	5633	5586	5543	5496	5453	5610	5520	504	1660	100	4210	10	1	502282692	27324	21.42	1.71	12	0.07	254.00	3178.00	6320	20230404	-13.92	4740	20230706	14.77	6320	-13.92	20230404	4740	14.77	20230706	6320	-13.92	20230404	4740	14.77	20230706	0.08	Y	003410	100	503 억	9728319	N	N	66508	N	N
27	20231026	150142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5440	-100	5	-1.81	1580243920	288950	101.26	5530	5540	5410	7200	3880	5540	5468.92	1.94	0	-23956	5633	5586	5543	5496	5453	5610	5520	504	1660	100	4210	10	1	502282692	27324	21.42	1.71	12	0.06	254.00	3178.00	6320	20230404	-13.92	4740	20230706	14.77	6320	-13.92	20230404	4740	14.77	20230706	6320	-13.92	20230404	4740	14.77	20230706	0.08	Y	003410	100	503 억	9728319	N	N	16158	N	N
28	20231026	140141	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5460	-80	5	-1.44	1192124260	217622	76.27	5530	5540	5440	7200	3880	5540	5477.96	1.94	0	-21954	5633	5586	5543	5496	5453	5610	5520	504	1660	100	4210	10	1	502282692	27425	21.50	1.72	12	0.04	254.00	3178.00	6320	20230404	-13.61	4740	20230706	15.19	6320	-13.61	20230404	4740	15.19	20230706	6320	-13.61	20230404	4740	15.19	20230706	0.08	Y	003410	100	503 억	9728319	N	N	16158	N	N
29	20231026	130142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5450	-90	5	-1.62	1064859550	194311	68.10	5530	5540	5440	7200	3880	5540	5480.18	1.94	0	-11272	5633	5586	5543	5496	5453	5610	5520	504	1660	100	4210	10	1	502282692	27374	21.46	1.71	12	0.04	254.00	3178.00	6320	20230404	-13.77	4740	20230706	14.98	6320	-13.77	20230404	4740	14.98	20230706	6320	-13.77	20230404	4740	14.98	20230706	0.08	Y	003410	100	503 억	9728319	N	N	16158	N	N
30	20231026	120142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5450	-90	5	-1.62	945633880	172422	60.43	5530	5540	5440	7200	3880	5540	5484.42	1.94	0	-3952	5633	5586	5543	5496	5453	5610	5520	504	1660	100	4210	10	1	502282692	27374	21.46	1.71	12	0.03	254.00	3178.00	6320	20230404	-13.77	4740	20230706	14.98	6320	-13.77	20230404	4740	14.98	20230706	6320	-13.77	20230404	4740	14.98	20230706	0.08	Y	003410	100	503 억	9728319	N	N	16158	N	N
31	20231026	110143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	-60	5	-1.08	678022490	123408	43.25	5530	5540	5470	7200	3880	5540	5494.15	1.94	0	18756	5633	5586	5543	5496	5453	5610	5520	504	1660	100	4210	10	1	502282692	27525	21.57	1.72	12	0.02	254.00	3178.00	6320	20230404	-13.29	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6320	-13.29	20230404	4740	15.61	20230706	0.08	Y	003410	100	503 억	9728319	N	N	16158	N	N
32	20231026	100142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-50	5	-0.90	537133660	97724	34.25	5530	5540	5470	7200	3880	5540	5496.44	1.94	0	23537	5633	5586	5543	5496	5453	5610	5520	504	1660	100	4210	10	1	502282692	27575	21.61	1.73	12	0.02	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6320	-13.13	20230404	4740	15.82	20230706	0.08	Y	003410	100	503 억	9728319	N	N	16158	N	N
33	20231026	090142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5520	-20	5	-0.36	31332660	5672	1.99	5530	5540	5480	7200	3880	5540	5524.09	1.94	0	-1525	5633	5586	5543	5496	5453	5610	5520	504	1660	100	4210	10	1	502282692	27726	21.73	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	6320	-12.66	20230404	4740	16.46	20230706	6320	-12.66	20230404	4740	16.46	20230706	0.08	Y	003410	100	503 억	9728319	N	N	16158	N	N
34	20231025	160141	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	-10	5	-0.18	1578563960	285189	107.15	5510	5590	5500	7210	3890	5550	5535.15	1.92	0	74440	5696	5622	5546	5472	5396	5585	5435	504	1660	100	4210	10	1	502282692	27826	21.81	1.74	12	0.06	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9659944	N	N	16158	N	N
35	20231025	150142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	-20	5	-0.36	1234658540	222905	83.75	5510	5590	5510	7210	3890	5550	5538.94	1.92	0	48635	5696	5622	5546	5472	5396	5585	5435	504	1660	100	4210	10	1	502282692	27776	21.77	1.74	12	0.04	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6320	-12.50	20230404	4740	16.67	20230706	0.08	Y	003410	100	503 억	9659944	N	N	105888	N	N
36	20231025	140141	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	-10	5	-0.18	980985160	177126	66.55	5510	5590	5510	7210	3890	5550	5538.35	1.92	0	34847	5696	5622	5546	5472	5396	5585	5435	504	1660	100	4210	10	1	502282692	27826	21.81	1.74	12	0.04	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9659944	N	N	105888	N	N
37	20231025	130143	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5520	-30	5	-0.54	778092390	140448	52.77	5510	5590	5510	7210	3890	5550	5540.07	1.92	0	27154	5696	5622	5546	5472	5396	5585	5435	504	1660	100	4210	10	1	502282692	27726	21.73	1.74	12	0.03	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	6320	-12.66	20230404	4740	16.46	20230706	6320	-12.66	20230404	4740	16.46	20230706	0.08	Y	003410	100	503 억	9659944	N	N	105888	N	N
38	20231025	120142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	-10	5	-0.18	623808530	112504	42.27	5510	5590	5510	7210	3890	5550	5544.77	1.92	0	21586	5696	5622	5546	5472	5396	5585	5435	504	1660	100	4210	10	1	502282692	27826	21.81	1.74	12	0.02	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9659944	N	N	105888	N	N
39	20231025	110141	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	-10	5	-0.18	486281430	87683	32.94	5510	5590	5510	7210	3890	5550	5545.90	1.92	0	16035	5696	5622	5546	5472	5396	5585	5435	504	1660	100	4210	10	1	502282692	27826	21.81	1.74	12	0.02	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9659944	N	N	105888	N	N
40	20231025	100141	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	-10	5	-0.18	280819540	50548	18.99	5510	5590	5510	7210	3890	5550	5555.50	1.92	0	3946	5696	5622	5546	5472	5396	5585	5435	504	1660	100	4210	10	1	502282692	27826	21.81	1.74	12	0.01	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9659944	N	N	105888	N	N
41	20231025	090141	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	-20	5	-0.36	20573920	3728	1.40	5510	5550	5510	7210	3890	5550	5518.69	1.92	0	649	5696	5622	5546	5472	5396	5585	5435	504	1660	100	4210	10	1	502282692	27776	21.77	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6320	-12.50	20230404	4740	16.67	20230706	0.08	Y	003410	100	503 억	9659944	N	N	105888	N	N
42	20231024	160139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5550	-20	5	-0.36	1470261860	265538	70.41	5600	5620	5470	7240	3900	5570	5536.91	1.94	164	-9069	5670	5620	5560	5510	5450	5645	5535	504	1670	100	4230	10	1	502282692	27877	21.85	1.75	12	0.05	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	6320	-12.18	20230404	4740	17.09	20230706	6320	-12.18	20230404	4740	17.09	20230706	0.07	Y	003410	100	503 억	9745543	N	N	105888	N	N
43	20231024	150141	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5550	-20	5	-0.36	1365525410	246680	65.41	5600	5620	5470	7240	3900	5570	5535.61	1.94	164	-5980	5670	5620	5560	5510	5450	5645	5535	504	1670	100	4230	10	1	502282692	27877	21.85	1.75	12	0.05	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	6320	-12.18	20230404	4740	17.09	20230706	6320	-12.18	20230404	4740	17.09	20230706	0.07	Y	003410	100	503 억	9745543	N	N	58997	N	N
44	20231024	140140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	-10	5	-0.18	1123125310	203095	53.86	5600	5620	5470	7240	3900	5570	5530.05	1.94	164	-8496	5670	5620	5560	5510	5450	5645	5535	504	1670	100	4230	10	1	502282692	27927	21.89	1.75	12	0.04	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6320	-12.03	20230404	4740	17.30	20230706	0.07	Y	003410	100	503 억	9745543	N	N	58997	N	N
45	20231024	130142	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	-40	5	-0.72	915381170	165583	43.91	5600	5620	5470	7240	3900	5570	5528.23	1.94	164	-1628	5670	5620	5560	5510	5450	5645	5535	504	1670	100	4230	10	1	502282692	27776	21.77	1.74	12	0.03	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6320	-12.50	20230404	4740	16.67	20230706	0.07	Y	003410	100	503 억	9745543	N	N	58997	N	N
46	20231024	120141	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	-30	5	-0.54	787821350	142502	37.79	5600	5620	5470	7240	3900	5570	5528.49	1.94	164	-996	5670	5620	5560	5510	5450	5645	5535	504	1670	100	4230	10	1	502282692	27826	21.81	1.74	12	0.03	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.07	Y	003410	100	503 억	9745543	N	N	58997	N	N
47	20231024	110141	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-80	5	-1.44	601909700	108859	28.87	5600	5620	5470	7240	3900	5570	5529.26	1.94	164	2296	5670	5620	5560	5510	5450	5645	5535	504	1670	100	4230	10	1	502282692	27575	21.61	1.73	12	0.02	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6320	-13.13	20230404	4740	15.82	20230706	0.07	Y	003410	100	503 억	9745543	N	N	58997	N	N
48	20231024	100140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5550	-20	5	-0.36	242439350	43597	11.56	5600	5620	5540	7240	3900	5570	5560.92	1.94	164	-2481	5670	5620	5560	5510	5450	5645	5535	504	1670	100	4230	10	1	502282692	27877	21.85	1.75	12	0.01	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	6320	-12.18	20230404	4740	17.09	20230706	6320	-12.18	20230404	4740	17.09	20230706	0.07	Y	003410	100	503 억	9745543	N	N	58997	N	N
49	20231024	090140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5610	40	2	0.72	19361400	3454	0.92	5600	5620	5600	7240	3900	5570	5605.50	1.94	164	-420	5670	5620	5560	5510	5450	5645	5535	504	1670	100	4230	10	1	502282692	28178	22.09	1.77	12	0.00	254.00	3178.00	6320	20230404	-11.23	4740	20230706	18.35	6320	-11.23	20230404	4740	18.35	20230706	6320	-11.23	20230404	4740	18.35	20230706	0.07	Y	003410	100	503 억	9745543	N	N	58997	N	N
50	20231023	160139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5570	40	2	0.72	2089522250	375623	96.55	5530	5610	5500	7180	3880	5530	5562.82	1.94	0	11026	5710	5620	5550	5460	5390	5585	5425	504	1650	100	4200	10	1	502282692	27977	21.93	1.75	12	0.07	254.00	3178.00	6320	20230404	-11.87	4740	20230706	17.51	6320	-11.87	20230404	4740	17.51	20230706	6320	-11.87	20230404	4740	17.51	20230706	0.08	Y	003410	100	503 억	9737259	N	N	58997	N	N
51	20231023	150139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5550	20	2	0.36	1693778590	304368	78.23	5530	5610	5500	7180	3880	5530	5564.90	1.94	0	15140	5710	5620	5550	5460	5390	5585	5425	504	1650	100	4200	10	1	502282692	27877	21.85	1.75	12	0.06	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	6320	-12.18	20230404	4740	17.09	20230706	6320	-12.18	20230404	4740	17.09	20230706	0.08	Y	003410	100	503 억	9737259	N	N	68908	N	N
52	20231023	140139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	30	2	0.54	1365334410	245299	63.05	5530	5610	5500	7180	3880	5530	5566.00	1.94	0	9375	5710	5620	5550	5460	5390	5585	5425	504	1650	100	4200	10	1	502282692	27927	21.89	1.75	12	0.05	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6320	-12.03	20230404	4740	17.30	20230706	0.08	Y	003410	100	503 억	9737259	N	N	68908	N	N
53	20231023	130141	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5550	20	2	0.36	998694290	179332	46.09	5530	5610	5500	7180	3880	5530	5568.97	1.94	0	19746	5710	5620	5550	5460	5390	5585	5425	504	1650	100	4200	10	1	502282692	27877	21.85	1.75	12	0.04	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	6320	-12.18	20230404	4740	17.09	20230706	6320	-12.18	20230404	4740	17.09	20230706	0.08	Y	003410	100	503 억	9737259	N	N	68908	N	N
54	20231023	120139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	10	2	0.18	864327360	155144	39.88	5530	5610	5500	7180	3880	5530	5571.13	1.94	0	25493	5710	5620	5550	5460	5390	5585	5425	504	1650	100	4200	10	1	502282692	27826	21.81	1.74	12	0.03	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9737259	N	N	68908	N	N
55	20231023	110140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5570	40	2	0.72	692806810	124278	31.94	5530	5610	5500	7180	3880	5530	5574.65	1.94	0	33092	5710	5620	5550	5460	5390	5585	5425	504	1650	100	4200	10	1	502282692	27977	21.93	1.75	12	0.02	254.00	3178.00	6320	20230404	-11.87	4740	20230706	17.51	6320	-11.87	20230404	4740	17.51	20230706	6320	-11.87	20230404	4740	17.51	20230706	0.08	Y	003410	100	503 억	9737259	N	N	68908	N	N
56	20231023	100138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5590	60	2	1.08	515988240	92576	23.79	5530	5610	5500	7180	3880	5530	5573.67	1.94	0	38727	5710	5620	5550	5460	5390	5585	5425	504	1650	100	4200	10	1	502282692	28078	22.01	1.76	12	0.02	254.00	3178.00	6320	20230404	-11.55	4740	20230706	17.93	6320	-11.55	20230404	4740	17.93	20230706	6320	-11.55	20230404	4740	17.93	20230706	0.08	Y	003410	100	503 억	9737259	N	N	68908	N	N
57	20231023	090140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	10	2	0.18	24618560	4451	1.14	5530	5550	5500	7180	3880	5530	5531.02	1.94	0	1252	5710	5620	5550	5460	5390	5585	5425	504	1650	100	4200	10	1	502282692	27826	21.81	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9737259	N	N	68908	N	N
58	20231020	160140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	-130	5	-2.30	2146078330	387501	108.85	5620	5640	5480	7350	3970	5660	5538.27	1.96	0	-150205	5726	5692	5626	5592	5526	5710	5610	504	1690	100	4300	10	1	502282692	27776	21.77	1.74	12	0.08	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6320	-12.50	20230404	4740	16.67	20230706	0.08	Y	003410	100	503 억	9865725	N	N	68908	N	N
59	20231020	150139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5550	-110	5	-1.94	1912219390	345284	96.99	5620	5640	5480	7350	3970	5660	5538.11	1.96	0	-136147	5726	5692	5626	5592	5526	5710	5610	504	1690	100	4300	10	1	502282692	27877	21.85	1.75	12	0.07	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	6320	-12.18	20230404	4740	17.09	20230706	6320	-12.18	20230404	4740	17.09	20230706	0.08	Y	003410	100	503 억	9865725	N	N	87369	N	N
60	20231020	140140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5560	-100	5	-1.77	1495173950	270432	75.96	5620	5640	5480	7350	3970	5660	5528.84	1.96	0	-104525	5726	5692	5626	5592	5526	5710	5610	504	1690	100	4300	10	1	502282692	27927	21.89	1.75	12	0.05	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	6320	-12.03	20230404	4740	17.30	20230706	6320	-12.03	20230404	4740	17.30	20230706	0.08	Y	003410	100	503 억	9865725	N	N	87369	N	N
61	20231020	130136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	-130	5	-2.30	1243395040	225042	63.21	5620	5640	5480	7350	3970	5660	5525.17	1.96	0	-89149	5726	5692	5626	5592	5526	5710	5610	504	1690	100	4300	10	1	502282692	27776	21.77	1.74	12	0.04	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6320	-12.50	20230404	4740	16.67	20230706	0.08	Y	003410	100	503 억	9865725	N	N	87369	N	N
62	20231020	120138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	-160	5	-2.83	1083696760	196100	55.08	5620	5640	5480	7350	3970	5660	5526.25	1.96	0	-71313	5726	5692	5626	5592	5526	5710	5610	504	1690	100	4300	10	1	502282692	27626	21.65	1.73	12	0.04	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6320	-12.97	20230404	4740	16.03	20230706	0.08	Y	003410	100	503 억	9865725	N	N	87369	N	N
63	20231020	110140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	-160	5	-2.83	784572260	141669	39.79	5620	5640	5500	7350	3970	5660	5538.07	1.96	0	-35994	5726	5692	5626	5592	5526	5710	5610	504	1690	100	4300	10	1	502282692	27626	21.65	1.73	12	0.03	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6320	-12.97	20230404	4740	16.03	20230706	0.08	Y	003410	100	503 억	9865725	N	N	87369	N	N
64	20231020	100138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5520	-140	5	-2.47	446435010	80328	22.56	5620	5640	5510	7350	3970	5660	5557.65	1.96	0	-23225	5726	5692	5626	5592	5526	5710	5610	504	1690	100	4300	10	1	502282692	27726	21.73	1.74	12	0.02	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	6320	-12.66	20230404	4740	16.46	20230706	6320	-12.66	20230404	4740	16.46	20230706	0.08	Y	003410	100	503 억	9865725	N	N	87369	N	N
65	20231020	090140	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5620	-40	5	-0.71	17219900	3062	0.86	5620	5640	5620	7350	3970	5660	5623.74	1.96	0	-1619	5726	5692	5626	5592	5526	5710	5610	504	1690	100	4300	10	1	502282692	28228	22.13	1.77	12	0.00	254.00	3178.00	6320	20230404	-11.08	4740	20230706	18.57	6320	-11.08	20230404	4740	18.57	20230706	6320	-11.08	20230404	4740	18.57	20230706	0.08	Y	003410	100	503 억	9865725	N	N	87369	N	N
66	20231019	160138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5660	10	2	0.18	1988030350	353758	27.90	5620	5660	5560	7340	3960	5650	5619.70	1.97	-5412	-7346	5856	5752	5606	5502	5356	5805	5555	504	1690	100	4290	10	1	502282692	28429	22.28	1.78	12	0.07	254.00	3178.00	6320	20230404	-10.44	4740	20230706	19.41	6320	-10.44	20230404	4740	19.41	20230706	6320	-10.44	20230404	4740	19.41	20230706	0.08	Y	003410	100	503 억	9902256	N	N	87369	N	N
67	20231019	150139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5630	-20	5	-0.35	1637372160	291666	23.01	5620	5660	5560	7340	3960	5650	5613.85	1.97	-5412	-4137	5856	5752	5606	5502	5356	5805	5555	504	1690	100	4290	10	1	502282692	28279	22.17	1.77	12	0.06	254.00	3178.00	6320	20230404	-10.92	4740	20230706	18.78	6320	-10.92	20230404	4740	18.78	20230706	6320	-10.92	20230404	4740	18.78	20230706	0.08	Y	003410	100	503 억	9902256	N	N	35748	N	N
68	20231019	140139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5620	-30	5	-0.53	1191210440	212537	16.76	5620	5640	5560	7340	3960	5650	5604.71	1.97	-5412	22124	5856	5752	5606	5502	5356	5805	5555	504	1690	100	4290	10	1	502282692	28228	22.13	1.77	12	0.04	254.00	3178.00	6320	20230404	-11.08	4740	20230706	18.57	6320	-11.08	20230404	4740	18.57	20230706	6320	-11.08	20230404	4740	18.57	20230706	0.08	Y	003410	100	503 억	9902256	N	N	35748	N	N
69	20231019	130139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5620	-30	5	-0.53	1010076960	180305	14.22	5620	5640	5560	7340	3960	5650	5602.03	1.97	-5412	27684	5856	5752	5606	5502	5356	5805	5555	504	1690	100	4290	10	1	502282692	28228	22.13	1.77	12	0.04	254.00	3178.00	6320	20230404	-11.08	4740	20230706	18.57	6320	-11.08	20230404	4740	18.57	20230706	6320	-11.08	20230404	4740	18.57	20230706	0.08	Y	003410	100	503 억	9902256	N	N	35748	N	N
70	20231019	120138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5620	-30	5	-0.53	771354480	137784	10.87	5620	5640	5560	7340	3960	5650	5598.27	1.97	-5412	24227	5856	5752	5606	5502	5356	5805	5555	504	1690	100	4290	10	1	502282692	28228	22.13	1.77	12	0.03	254.00	3178.00	6320	20230404	-11.08	4740	20230706	18.57	6320	-11.08	20230404	4740	18.57	20230706	6320	-11.08	20230404	4740	18.57	20230706	0.08	Y	003410	100	503 억	9902256	N	N	35748	N	N
71	20231019	110138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5580	-70	5	-1.24	509923250	91191	7.19	5620	5640	5560	7340	3960	5650	5591.78	1.97	-5412	19580	5856	5752	5606	5502	5356	5805	5555	504	1690	100	4290	10	1	502282692	28027	21.97	1.76	12	0.02	254.00	3178.00	6320	20230404	-11.71	4740	20230706	17.72	6320	-11.71	20230404	4740	17.72	20230706	6320	-11.71	20230404	4740	17.72	20230706	0.08	Y	003410	100	503 억	9902256	N	N	35748	N	N
72	20231019	100138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5600	-50	5	-0.88	344044470	61509	4.85	5620	5640	5560	7340	3960	5650	5593.35	1.97	-5412	16143	5856	5752	5606	5502	5356	5805	5555	504	1690	100	4290	10	1	502282692	28128	22.05	1.76	12	0.01	254.00	3178.00	6320	20230404	-11.39	4740	20230706	18.14	6320	-11.39	20230404	4740	18.14	20230706	6320	-11.39	20230404	4740	18.14	20230706	0.08	Y	003410	100	503 억	9902256	N	N	35748	N	N
73	20231019	090138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5610	-40	5	-0.71	18649910	3319	0.26	5620	5640	5600	7340	3960	5650	5618.57	1.97	-5412	-78	5856	5752	5606	5502	5356	5805	5555	504	1690	100	4290	10	1	502282692	28178	22.09	1.77	12	0.00	254.00	3178.00	6320	20230404	-11.23	4740	20230706	18.35	6320	-11.23	20230404	4740	18.35	20230706	6320	-11.23	20230404	4740	18.35	20230706	0.08	Y	003410	100	503 억	9902256	N	N	35748	N	N
74	20231018	160139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5650	200	2	3.67	5749888980	1019093	535.60	5460	5710	5460	7080	3820	5450	5642.16	1.88	0	377182	5563	5506	5463	5406	5363	5485	5385	504	1630	100	4140	10	1	503859595	28468	22.24	1.78	12	0.20	254.00	3178.00	6320	20230404	-10.60	4740	20230706	19.20	6320	-10.60	20230404	4740	19.20	20230706	6320	-10.60	20230404	4740	19.20	20230706	0.08	Y	003410	100	503 억	9480189	N	N	35748	N	N
75	20231018	150138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5690	240	2	4.40	5110164320	906095	476.21	5460	5710	5460	7080	3820	5450	5639.77	1.88	0	379124	5563	5506	5463	5406	5363	5485	5385	504	1630	100	4140	10	1	503859595	28670	22.40	1.79	12	0.18	254.00	3178.00	6320	20230404	-9.97	4740	20230706	20.04	6320	-9.97	20230404	4740	20.04	20230706	6320	-9.97	20230404	4740	20.04	20230706	0.08	Y	003410	100	503 억	9480189	N	N	22933	N	N
76	20231018	140137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5700	250	2	4.59	4318607860	766774	402.99	5460	5710	5460	7080	3820	5450	5632.18	1.88	0	354729	5563	5506	5463	5406	5363	5485	5385	504	1630	100	4140	10	1	503859595	28720	22.44	1.79	12	0.15	254.00	3178.00	6320	20230404	-9.81	4740	20230706	20.25	6320	-9.81	20230404	4740	20.25	20230706	6320	-9.81	20230404	4740	20.25	20230706	0.08	Y	003410	100	503 억	9480189	N	N	22933	N	N
77	20231018	130138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5670	220	2	4.04	3041235150	542342	285.04	5460	5670	5460	7080	3820	5450	5607.60	1.88	0	280724	5563	5506	5463	5406	5363	5485	5385	504	1630	100	4140	10	1	503859595	28569	22.32	1.78	12	0.11	254.00	3178.00	6320	20230404	-10.28	4740	20230706	19.62	6320	-10.28	20230404	4740	19.62	20230706	6320	-10.28	20230404	4740	19.62	20230706	0.08	Y	003410	100	503 억	9480189	N	N	22933	N	N
78	20231018	120138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5650	200	2	3.67	2453073890	438164	230.28	5460	5670	5460	7080	3820	5450	5598.53	1.88	0	205261	5563	5506	5463	5406	5363	5485	5385	504	1630	100	4140	10	1	503859595	28468	22.24	1.78	12	0.09	254.00	3178.00	6320	20230404	-10.60	4740	20230706	19.20	6320	-10.60	20230404	4740	19.20	20230706	6320	-10.60	20230404	4740	19.20	20230706	0.08	Y	003410	100	503 억	9480189	N	N	22933	N	N
79	20231018	110138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5650	200	2	3.67	1990349720	356269	187.24	5460	5660	5460	7080	3820	5450	5586.65	1.88	0	151367	5563	5506	5463	5406	5363	5485	5385	504	1630	100	4140	10	1	503859595	28468	22.24	1.78	12	0.07	254.00	3178.00	6320	20230404	-10.60	4740	20230706	19.20	6320	-10.60	20230404	4740	19.20	20230706	6320	-10.60	20230404	4740	19.20	20230706	0.08	Y	003410	100	503 억	9480189	N	N	22933	N	N
80	20231018	100138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	90	2	1.65	410333780	74437	39.12	5460	5540	5460	7080	3820	5450	5512.50	1.88	0	38089	5563	5506	5463	5406	5363	5485	5385	504	1630	100	4140	10	1	503859595	27914	21.81	1.74	12	0.01	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.08	Y	003410	100	503 억	9480189	N	N	22933	N	N
81	20231018	090138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	50	2	0.92	23181790	4234	2.23	5460	5500	5460	7080	3820	5450	5475.18	1.88	0	26	5563	5506	5463	5406	5363	5485	5385	504	1630	100	4140	10	1	503859595	27712	21.65	1.73	12	0.00	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6320	-12.97	20230404	4740	16.03	20230706	0.08	Y	003410	100	503 억	9480189	N	N	22933	N	N
82	20231017	160139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5450	10	2	0.18	996961010	182851	43.07	5520	5520	5420	7070	3810	5440	5452.32	1.91	0	43238	5586	5512	5446	5372	5306	5550	5410	504	1630	100	4130	10	1	503859595	27460	21.46	1.71	12	0.04	254.00	3178.00	6320	20230404	-13.77	4740	20230706	14.98	6320	-13.77	20230404	4740	14.98	20230706	6320	-13.77	20230404	4740	14.98	20230706	0.08	Y	003410	100	503 억	9599396	N	N	22933	N	N
83	20231017	150137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5450	10	2	0.18	779554580	142960	33.67	5520	5520	5420	7070	3810	5440	5452.96	1.91	0	38150	5586	5512	5446	5372	5306	5550	5410	504	1630	100	4130	10	1	503859595	27460	21.46	1.71	12	0.03	254.00	3178.00	6320	20230404	-13.77	4740	20230706	14.98	6320	-13.77	20230404	4740	14.98	20230706	6320	-13.77	20230404	4740	14.98	20230706	0.08	Y	003410	100	503 억	9599396	N	N	65575	N	N
84	20231017	140138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5440	0	3	0.00	620906110	113814	26.81	5520	5520	5420	7070	3810	5440	5455.45	1.91	0	26167	5586	5512	5446	5372	5306	5550	5410	504	1630	100	4130	10	1	503859595	27410	21.42	1.71	12	0.02	254.00	3178.00	6320	20230404	-13.92	4740	20230706	14.77	6320	-13.92	20230404	4740	14.77	20230706	6320	-13.92	20230404	4740	14.77	20230706	0.08	Y	003410	100	503 억	9599396	N	N	65575	N	N
85	20231017	130138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5450	10	2	0.18	513557900	94095	22.16	5520	5520	5420	7070	3810	5440	5457.87	1.91	0	17973	5586	5512	5446	5372	5306	5550	5410	504	1630	100	4130	10	1	503859595	27460	21.46	1.71	12	0.02	254.00	3178.00	6320	20230404	-13.77	4740	20230706	14.98	6320	-13.77	20230404	4740	14.98	20230706	6320	-13.77	20230404	4740	14.98	20230706	0.08	Y	003410	100	503 억	9599396	N	N	65575	N	N
86	20231017	120138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5460	20	2	0.37	393522790	72113	16.99	5520	5520	5420	7070	3810	5440	5457.03	1.91	0	12470	5586	5512	5446	5372	5306	5550	5410	504	1630	100	4130	10	1	503859595	27511	21.50	1.72	12	0.01	254.00	3178.00	6320	20230404	-13.61	4740	20230706	15.19	6320	-13.61	20230404	4740	15.19	20230706	6320	-13.61	20230404	4740	15.19	20230706	0.08	Y	003410	100	503 억	9599396	N	N	65575	N	N
87	20231017	110136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5470	30	2	0.55	330656880	60603	14.27	5520	5520	5420	7070	3810	5440	5456.12	1.91	0	8415	5586	5512	5446	5372	5306	5550	5410	504	1630	100	4130	10	1	503859595	27561	21.54	1.72	12	0.01	254.00	3178.00	6320	20230404	-13.45	4740	20230706	15.40	6320	-13.45	20230404	4740	15.40	20230706	6320	-13.45	20230404	4740	15.40	20230706	0.08	Y	003410	100	503 억	9599396	N	N	65575	N	N
88	20231017	100136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5440	0	3	0.00	163818170	29952	7.06	5520	5520	5430	7070	3810	5440	5469.36	1.91	0	175	5586	5512	5446	5372	5306	5550	5410	504	1630	100	4130	10	1	503859595	27410	21.42	1.71	12	0.01	254.00	3178.00	6320	20230404	-13.92	4740	20230706	14.77	6320	-13.92	20230404	4740	14.77	20230706	6320	-13.92	20230404	4740	14.77	20230706	0.08	Y	003410	100	503 억	9599396	N	N	65575	N	N
89	20231017	090138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	70	2	1.29	12501650	2266	0.53	5520	5520	5510	7070	3810	5440	5517.30	1.91	0	341	5586	5512	5446	5372	5306	5550	5410	504	1630	100	4130	10	1	503859595	27763	21.69	1.73	12	0.00	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6320	-12.82	20230404	4740	16.24	20230706	0.08	Y	003410	100	503 억	9599396	N	N	65575	N	N
90	20231016	160137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5440	-20	5	-0.37	2306011830	423969	140.90	5410	5520	5380	7090	3830	5460	5439.10	1.90	0	24224	5540	5500	5470	5430	5400	5520	5450	504	1630	100	4140	10	1	503859595	27410	21.42	1.71	12	0.08	254.00	3178.00	6320	20230404	-13.92	4740	20230706	14.77	6320	-13.92	20230404	4740	14.77	20230706	6320	-13.92	20230404	4740	14.77	20230706	0.08	Y	003410	100	503 억	9592074	N	N	65575	N	N
91	20231016	150136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5460	0	3	0.00	1843341390	338823	112.60	5410	5520	5380	7090	3830	5460	5440.43	1.90	0	46054	5540	5500	5470	5430	5400	5520	5450	504	1630	100	4140	10	1	503859595	27511	21.50	1.72	12	0.07	254.00	3178.00	6320	20230404	-13.61	4740	20230706	15.19	6320	-13.61	20230404	4740	15.19	20230706	6320	-13.61	20230404	4740	15.19	20230706	0.08	Y	003410	100	503 억	9592074	N	N	92779	N	N
92	20231016	140137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5410	-50	5	-0.92	1047008340	193248	64.22	5410	5460	5380	7090	3830	5460	5417.95	1.90	0	37613	5540	5500	5470	5430	5400	5520	5450	504	1630	100	4140	10	1	503859595	27259	21.30	1.70	12	0.04	254.00	3178.00	6320	20230404	-14.40	4740	20230706	14.14	6320	-14.40	20230404	4740	14.14	20230706	6320	-14.40	20230404	4740	14.14	20230706	0.08	Y	003410	100	503 억	9592074	N	N	92779	N	N
93	20231016	130137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5420	-40	5	-0.73	860416470	158773	52.77	5410	5460	5380	7090	3830	5460	5419.16	1.90	0	25814	5540	5500	5470	5430	5400	5520	5450	504	1630	100	4140	10	1	503859595	27309	21.34	1.71	12	0.03	254.00	3178.00	6320	20230404	-14.24	4740	20230706	14.35	6320	-14.24	20230404	4740	14.35	20230706	6320	-14.24	20230404	4740	14.35	20230706	0.08	Y	003410	100	503 억	9592074	N	N	92779	N	N
94	20231016	120139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5410	-50	5	-0.92	696946230	128551	42.72	5410	5460	5380	7090	3830	5460	5421.55	1.90	0	18445	5540	5500	5470	5430	5400	5520	5450	504	1630	100	4140	10	1	503859595	27259	21.30	1.70	12	0.03	254.00	3178.00	6320	20230404	-14.40	4740	20230706	14.14	6320	-14.40	20230404	4740	14.14	20230706	6320	-14.40	20230404	4740	14.14	20230706	0.08	Y	003410	100	503 억	9592074	N	N	92779	N	N
95	20231016	110138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5420	-40	5	-0.73	534746470	98548	32.75	5410	5460	5390	7090	3830	5460	5426.25	1.90	0	14853	5540	5500	5470	5430	5400	5520	5450	504	1630	100	4140	10	1	503859595	27309	21.34	1.71	12	0.02	254.00	3178.00	6320	20230404	-14.24	4740	20230706	14.35	6320	-14.24	20230404	4740	14.35	20230706	6320	-14.24	20230404	4740	14.35	20230706	0.08	Y	003410	100	503 억	9592074	N	N	92779	N	N
96	20231016	100135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5440	-20	5	-0.37	276401390	50916	16.92	5410	5460	5390	7090	3830	5460	5428.58	1.90	0	12857	5540	5500	5470	5430	5400	5520	5450	504	1630	100	4140	10	1	503859595	27410	21.42	1.71	12	0.01	254.00	3178.00	6320	20230404	-13.92	4740	20230706	14.77	6320	-13.92	20230404	4740	14.77	20230706	6320	-13.92	20230404	4740	14.77	20230706	0.08	Y	003410	100	503 억	9592074	N	N	92779	N	N
97	20231016	090136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5400	-60	5	-1.10	44051580	8146	2.71	5410	5460	5390	7090	3830	5460	5407.75	1.90	0	2623	5540	5500	5470	5430	5400	5520	5450	504	1630	100	4140	10	1	503859595	27208	21.26	1.70	12	0.00	254.00	3178.00	6320	20230404	-14.56	4740	20230706	13.92	6320	-14.56	20230404	4740	13.92	20230706	6320	-14.56	20230404	4740	13.92	20230706	0.08	Y	003410	100	503 억	9592074	N	N	92779	N	N
98	20231012	160137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	-40	5	-0.72	1577587990	286851	81.78	5550	5550	5470	7200	3880	5540	5499.68	1.90	0	-49142	5620	5580	5510	5470	5400	5600	5490	504	1660	100	4210	10	1	503859595	27712	21.65	1.73	12	0.06	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6320	-12.97	20230404	4740	16.03	20230706	0.09	Y	003410	100	503 억	9569383	N	N	78817	N	N
99	20231012	150136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5470	-70	5	-1.26	1067238420	194022	55.32	5550	5550	5470	7200	3880	5540	5500.61	1.90	0	-34402	5620	5580	5510	5470	5400	5600	5490	504	1660	100	4210	10	1	503859595	27561	21.54	1.72	12	0.04	254.00	3178.00	6320	20230404	-13.45	4740	20230706	15.40	6320	-13.45	20230404	4740	15.40	20230706	6320	-13.45	20230404	4740	15.40	20230706	0.09	Y	003410	100	503 억	9569383	N	N	105730	N	N
100	20231012	140136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	-40	5	-0.72	766956320	139320	39.72	5550	5550	5480	7200	3880	5540	5505.00	1.90	0	-17111	5620	5580	5510	5470	5400	5600	5490	504	1660	100	4210	10	1	503859595	27712	21.65	1.73	12	0.03	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6320	-12.97	20230404	4740	16.03	20230706	0.09	Y	003410	100	503 억	9569383	N	N	105730	N	N
101	20231012	130136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	-30	5	-0.54	558836000	101552	28.95	5550	5550	5480	7200	3880	5540	5502.95	1.90	0	-3328	5620	5580	5510	5470	5400	5600	5490	504	1660	100	4210	10	1	503859595	27763	21.69	1.73	12	0.02	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6320	-12.82	20230404	4740	16.24	20230706	0.09	Y	003410	100	503 억	9569383	N	N	105730	N	N
102	20231012	120138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-50	5	-0.90	459954330	83568	23.83	5550	5550	5480	7200	3880	5540	5503.95	1.90	0	-1753	5620	5580	5510	5470	5400	5600	5490	504	1660	100	4210	10	1	503859595	27662	21.61	1.73	12	0.02	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6320	-13.13	20230404	4740	15.82	20230706	0.09	Y	003410	100	503 억	9569383	N	N	105730	N	N
103	20231012	110138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	-30	5	-0.54	321573790	58414	16.65	5550	5550	5480	7200	3880	5540	5505.08	1.90	0	3235	5620	5580	5510	5470	5400	5600	5490	504	1660	100	4210	10	1	503859595	27763	21.69	1.73	12	0.01	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6320	-12.82	20230404	4740	16.24	20230706	0.09	Y	003410	100	503 억	9569383	N	N	105730	N	N
104	20231012	100138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	-40	5	-0.72	216634400	39334	11.21	5550	5550	5480	7200	3880	5540	5507.56	1.90	0	3215	5620	5580	5510	5470	5400	5600	5490	504	1660	100	4210	10	1	503859595	27712	21.65	1.73	12	0.01	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6320	-12.97	20230404	4740	16.03	20230706	0.09	Y	003410	100	503 억	9569383	N	N	105730	N	N
105	20231012	090137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5520	-20	5	-0.36	16160250	2915	0.83	5550	5550	5520	7200	3880	5540	5543.83	1.90	0	286	5620	5580	5510	5470	5400	5600	5490	504	1660	100	4210	10	1	503859595	27813	21.73	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	6320	-12.66	20230404	4740	16.46	20230706	6320	-12.66	20230404	4740	16.46	20230706	0.09	Y	003410	100	503 억	9569383	N	N	105730	N	N
106	20231011	160138	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5540	40	2	0.73	1926124340	350020	60.31	5500	5550	5440	7150	3850	5500	5502.88	1.90	0	37638	5680	5590	5440	5350	5200	5635	5395	504	1650	100	4180	10	1	503859595	27914	21.81	1.74	12	0.07	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	6320	-12.34	20230404	4740	16.88	20230706	6320	-12.34	20230404	4740	16.88	20230706	0.09	Y	003410	100	503 억	9576345	N	N	105730	N	N
107	20231011	150136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5520	20	2	0.36	1741810720	316704	54.57	5500	5550	5440	7150	3850	5500	5499.81	1.90	0	20387	5680	5590	5440	5350	5200	5635	5395	504	1650	100	4180	10	1	503859595	27813	21.73	1.74	12	0.06	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	6320	-12.66	20230404	4740	16.46	20230706	6320	-12.66	20230404	4740	16.46	20230706	0.09	Y	003410	100	503 억	9576345	N	N	156786	N	N
108	20231011	140137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5510	10	2	0.18	1347469060	245378	42.28	5500	5550	5440	7150	3850	5500	5491.40	1.90	0	4678	5680	5590	5440	5350	5200	5635	5395	504	1650	100	4180	10	1	503859595	27763	21.69	1.73	12	0.05	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	6320	-12.82	20230404	4740	16.24	20230706	6320	-12.82	20230404	4740	16.24	20230706	0.09	Y	003410	100	503 억	9576345	N	N	156786	N	N
109	20231011	130136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-10	5	-0.18	994523720	181385	31.26	5500	5550	5440	7150	3850	5500	5482.94	1.90	0	-312	5680	5590	5440	5350	5200	5635	5395	504	1650	100	4180	10	1	503859595	27662	21.61	1.73	12	0.04	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6320	-13.13	20230404	4740	15.82	20230706	0.09	Y	003410	100	503 억	9576345	N	N	156786	N	N
110	20231011	120139	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-10	5	-0.18	762186380	139052	23.96	5500	5550	5440	7150	3850	5500	5481.30	1.90	0	-12042	5680	5590	5440	5350	5200	5635	5395	504	1650	100	4180	10	1	503859595	27662	21.61	1.73	12	0.03	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6320	-13.13	20230404	4740	15.82	20230706	0.09	Y	003410	100	503 억	9576345	N	N	156786	N	N
111	20231011	110137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5450	-50	5	-0.91	583947620	106430	18.34	5500	5550	5440	7150	3850	5500	5486.68	1.90	0	-17129	5680	5590	5440	5350	5200	5635	5395	504	1650	100	4180	10	1	503859595	27460	21.46	1.71	12	0.02	254.00	3178.00	6320	20230404	-13.77	4740	20230706	14.98	6320	-13.77	20230404	4740	14.98	20230706	6320	-13.77	20230404	4740	14.98	20230706	0.09	Y	003410	100	503 억	9576345	N	N	156786	N	N
112	20231011	100136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-10	5	-0.18	315855390	57374	9.89	5500	5550	5480	7150	3850	5500	5505.20	1.90	0	-14548	5680	5590	5440	5350	5200	5635	5395	504	1650	100	4180	10	1	503859595	27662	21.61	1.73	12	0.01	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6320	-13.13	20230404	4740	15.82	20230706	0.09	Y	003410	100	503 억	9576345	N	N	156786	N	N
113	20231011	090137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5490	-10	5	-0.18	21472740	3901	0.67	5500	5550	5490	7150	3850	5500	5504.42	1.90	0	182	5680	5590	5440	5350	5200	5635	5395	504	1650	100	4180	10	1	503859595	27662	21.61	1.73	12	0.00	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	6320	-13.13	20230404	4740	15.82	20230706	6320	-13.13	20230404	4740	15.82	20230706	0.09	Y	003410	100	503 억	9576345	N	N	156786	N	N
114	20231010	160137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	210	2	3.97	3175824800	579655	221.07	5450	5530	5290	6870	3710	5290	5478.82	1.87	-5576	121546	5356	5322	5276	5242	5196	5300	5220	504	1580	100	4020	10	1	503859595	27712	21.65	1.73	12	0.12	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6320	-12.97	20230404	4740	16.03	20230706	0.09	Y	003410	100	503 억	9442911	N	N	156786	N	N
115	20231010	150137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	190	2	3.59	2838908460	518364	197.69	5450	5530	5290	6870	3710	5290	5476.67	1.87	-5576	102161	5356	5322	5276	5242	5196	5300	5220	504	1580	100	4020	10	1	503859595	27612	21.57	1.72	12	0.10	254.00	3178.00	6320	20230404	-13.29	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6320	-13.29	20230404	4740	15.61	20230706	0.09	Y	003410	100	503 억	9442911	N	N	103293	N	N
116	20231010	140137	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	190	2	3.59	2208238910	403512	153.89	5450	5530	5290	6870	3710	5290	5472.55	1.87	-5576	98785	5356	5322	5276	5242	5196	5300	5220	504	1580	100	4020	10	1	503859595	27612	21.57	1.72	12	0.08	254.00	3178.00	6320	20230404	-13.29	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6320	-13.29	20230404	4740	15.61	20230706	0.09	Y	003410	100	503 억	9442911	N	N	103293	N	N
117	20231010	130136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5480	190	2	3.59	1860176970	339952	129.65	5450	5530	5290	6870	3710	5290	5471.88	1.87	-5576	97321	5356	5322	5276	5242	5196	5300	5220	504	1580	100	4020	10	1	503859595	27612	21.57	1.72	12	0.07	254.00	3178.00	6320	20230404	-13.29	4740	20230706	15.61	6320	-13.29	20230404	4740	15.61	20230706	6320	-13.29	20230404	4740	15.61	20230706	0.09	Y	003410	100	503 억	9442911	N	N	103293	N	N
118	20231010	120136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5530	240	2	4.54	1482639000	271442	103.52	5450	5530	5290	6870	3710	5290	5462.08	1.87	-5576	90617	5356	5322	5276	5242	5196	5300	5220	504	1580	100	4020	10	1	503859595	27863	21.77	1.74	12	0.05	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	6320	-12.50	20230404	4740	16.67	20230706	6320	-12.50	20230404	4740	16.67	20230706	0.09	Y	003410	100	503 억	9442911	N	N	103293	N	N
119	20231010	110134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5500	210	2	3.97	1058806040	194571	74.20	5450	5500	5290	6870	3710	5290	5441.75	1.87	-5576	68224	5356	5322	5276	5242	5196	5300	5220	504	1580	100	4020	10	1	503859595	27712	21.65	1.73	12	0.04	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	6320	-12.97	20230404	4740	16.03	20230706	6320	-12.97	20230404	4740	16.03	20230706	0.09	Y	003410	100	503 억	9442911	N	N	103293	N	N
120	20231010	100135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5460	170	2	3.21	693653080	127900	48.78	5450	5470	5290	6870	3710	5290	5423.40	1.87	-5576	47128	5356	5322	5276	5242	5196	5300	5220	504	1580	100	4020	10	1	503859595	27511	21.50	1.72	12	0.03	254.00	3178.00	6320	20230404	-13.61	4740	20230706	15.19	6320	-13.61	20230404	4740	15.19	20230706	6320	-13.61	20230404	4740	15.19	20230706	0.09	Y	003410	100	503 억	9442911	N	N	103293	N	N
121	20231010	090136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5390	100	2	1.89	87301160	16132	6.15	5450	5450	5290	6870	3710	5290	5411.68	1.87	-5576	1571	5356	5322	5276	5242	5196	5300	5220	504	1580	100	4020	10	1	503859595	27158	21.22	1.70	12	0.00	254.00	3178.00	6320	20230404	-14.72	4740	20230706	13.71	6320	-14.72	20230404	4740	13.71	20230706	6320	-14.72	20230404	4740	13.71	20230706	0.09	Y	003410	100	503 억	9442911	N	N	103293	N	N
122	20231006	160136	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5290	40	2	0.76	1381368360	262070	61.54	5300	5310	5230	6820	3680	5250	5270.99	1.86	6888	-54763	5410	5330	5280	5200	5150	5305	5175	504	1570	100	3990	10	1	503859595	26654	20.83	1.66	12	0.05	254.00	3178.00	6320	20230404	-16.30	4740	20230706	11.60	6320	-16.30	20230404	4740	11.60	20230706	6320	-16.30	20230404	4740	11.60	20230706	0.09	Y	003410	100	503 억	9351110	N	N	103293	N	N
123	20231006	150134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5270	20	2	0.38	1305892860	247781	58.18	5300	5310	5230	6820	3680	5250	5270.35	1.86	6888	-56919	5410	5330	5280	5200	5150	5305	5175	504	1570	100	3990	10	1	503859595	26553	20.75	1.66	12	0.05	254.00	3178.00	6320	20230404	-16.61	4740	20230706	11.18	6320	-16.61	20230404	4740	11.18	20230706	6320	-16.61	20230404	4740	11.18	20230706	0.09	Y	003410	100	503 억	9351110	N	N	98603	N	N
124	20231006	140135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5280	30	2	0.57	969960180	184114	43.23	5300	5310	5230	6820	3680	5250	5268.26	1.86	6888	-26750	5410	5330	5280	5200	5150	5305	5175	504	1570	100	3990	10	1	503859595	26604	20.79	1.66	12	0.04	254.00	3178.00	6320	20230404	-16.46	4740	20230706	11.39	6320	-16.46	20230404	4740	11.39	20230706	6320	-16.46	20230404	4740	11.39	20230706	0.09	Y	003410	100	503 억	9351110	N	N	98603	N	N
125	20231006	130135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5270	20	2	0.38	797240360	151396	35.55	5300	5310	5230	6820	3680	5250	5265.93	1.86	6888	-14095	5410	5330	5280	5200	5150	5305	5175	504	1570	100	3990	10	1	503859595	26553	20.75	1.66	12	0.03	254.00	3178.00	6320	20230404	-16.61	4740	20230706	11.18	6320	-16.61	20230404	4740	11.18	20230706	6320	-16.61	20230404	4740	11.18	20230706	0.09	Y	003410	100	503 억	9351110	N	N	98603	N	N
126	20231006	120134	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5260	10	2	0.19	648586920	123152	28.92	5300	5310	5230	6820	3680	5250	5266.56	1.86	6888	-2491	5410	5330	5280	5200	5150	5305	5175	504	1570	100	3990	10	1	503859595	26503	20.71	1.66	12	0.02	254.00	3178.00	6320	20230404	-16.77	4740	20230706	10.97	6320	-16.77	20230404	4740	10.97	20230706	6320	-16.77	20230404	4740	10.97	20230706	0.09	Y	003410	100	503 억	9351110	N	N	98603	N	N
127	20231006	110133	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5240	-10	5	-0.19	518910390	98460	23.12	5300	5310	5230	6820	3680	5250	5270.27	1.86	6888	2428	5410	5330	5280	5200	5150	5305	5175	504	1570	100	3990	10	1	503859595	26402	20.63	1.65	12	0.02	254.00	3178.00	6320	20230404	-17.09	4740	20230706	10.55	6320	-17.09	20230404	4740	10.55	20230706	6320	-17.09	20230404	4740	10.55	20230706	0.09	Y	003410	100	503 억	9351110	N	N	98603	N	N
128	20231006	100135	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5280	30	2	0.57	198948140	37663	8.84	5300	5310	5260	6820	3680	5250	5282.32	1.86	6888	-11701	5410	5330	5280	5200	5150	5305	5175	504	1570	100	3990	10	1	503859595	26604	20.79	1.66	12	0.01	254.00	3178.00	6320	20230404	-16.46	4740	20230706	11.39	6320	-16.46	20230404	4740	11.39	20230706	6320	-16.46	20230404	4740	11.39	20230706	0.09	Y	003410	100	503 억	9351110	N	N	98603	N	N
129	20231006	090133	55	30.00	KOSPI200	비금속광물	N	N	N	Y	40	N	5290	40	2	0.76	18448720	3481	0.82	5300	5310	5280	6820	3680	5250	5299.83	1.86	6888	-706	5410	5330	5280	5200	5150	5305	5175	504	1570	100	3990	10	1	503859595	26654	20.83	1.66	12	0.00	254.00	3178.00	6320	20230404	-16.30	4740	20230706	11.60	6320	-16.30	20230404	4740	11.60	20230706	6320	-16.30	20230404	4740	11.60	20230706	0.09	Y	003410	100	503 억	9351110	N	N	98603	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History