KissMeData/300720/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

72 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	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	20241031	161226	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14190	200	2	1.43	1017004140	72753	157.87	14060	14190	13770	18180	9800	13990	13978.23	4.78	30267	14363	14176	14083	13896	13803	14130	13850	346	4190	500	10630	10	1	69261540	9828	5.78	0.62	12	0.11	2457.00	22914.00	16880	20240605	-15.94	11170	20240125	27.04	16880	-15.94	20240605	11170	27.04	20240125	16880	-15.94	20240605	11170	27.04	20240125	0.32	N	300720	500	346 억	3311166	N	N	49	N	N
3	20241031	151247	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14020	30	2	0.21	908858750	65121	141.31	14060	14060	13770	18180	9800	13990	13956.46	4.78	28204	14363	14176	14083	13896	13803	14130	13850	346	4190	500	10630	10	1	69261540	9710	5.71	0.61	12	0.09	2457.00	22914.00	16880	20240605	-16.94	11170	20240125	25.51	16880	-16.94	20240605	11170	25.51	20240125	16880	-16.94	20240605	11170	25.51	20240125	0.32	N	300720	500	346 억	3311166	N	N	25	N	N
4	20241031	141243	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14040	50	2	0.36	826295740	59243	128.55	14060	14060	13770	18180	9800	13990	13947.57	4.78	26698	14363	14176	14083	13896	13803	14130	13850	346	4190	500	10630	10	1	69261540	9724	5.71	0.61	12	0.09	2457.00	22914.00	16880	20240605	-16.82	11170	20240125	25.69	16880	-16.82	20240605	11170	25.69	20240125	16880	-16.82	20240605	11170	25.69	20240125	0.32	N	300720	500	346 억	3311166	N	N	25	N	N
5	20241031	131244	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14040	50	2	0.36	647267240	46480	100.86	14060	14060	13770	18180	9800	13990	13925.72	4.78	17607	14363	14176	14083	13896	13803	14130	13850	346	4190	500	10630	10	1	69261540	9724	5.71	0.61	12	0.07	2457.00	22914.00	16880	20240605	-16.82	11170	20240125	25.69	16880	-16.82	20240605	11170	25.69	20240125	16880	-16.82	20240605	11170	25.69	20240125	0.32	N	300720	500	346 억	3311166	N	N	25	N	N
6	20241031	121241	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13960	-30	5	-0.21	564900070	40588	88.07	14060	14060	13770	18180	9800	13990	13917.91	4.78	15550	14363	14176	14083	13896	13803	14130	13850	346	4190	500	10630	10	1	69261540	9669	5.68	0.61	12	0.06	2457.00	22914.00	16880	20240605	-17.30	11170	20240125	24.98	16880	-17.30	20240605	11170	24.98	20240125	16880	-17.30	20240605	11170	24.98	20240125	0.32	N	300720	500	346 억	3311166	N	N	25	N	N
7	20241031	111241	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13950	-40	5	-0.29	504401780	36257	78.68	14060	14060	13770	18180	9800	13990	13911.85	4.78	13960	14363	14176	14083	13896	13803	14130	13850	346	4190	500	10630	10	1	69261540	9662	5.68	0.61	12	0.05	2457.00	22914.00	16880	20240605	-17.36	11170	20240125	24.89	16880	-17.36	20240605	11170	24.89	20240125	16880	-17.36	20240605	11170	24.89	20240125	0.32	N	300720	500	346 억	3311166	N	N	25	N	N
8	20241031	101242	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13960	-30	5	-0.21	380647100	27418	59.50	14060	14060	13770	18180	9800	13990	13883.11	4.78	10028	14363	14176	14083	13896	13803	14130	13850	346	4190	500	10630	10	1	69261540	9669	5.68	0.61	12	0.04	2457.00	22914.00	16880	20240605	-17.30	11170	20240125	24.98	16880	-17.30	20240605	11170	24.98	20240125	16880	-17.30	20240605	11170	24.98	20240125	0.32	N	300720	500	346 억	3311166	N	N	25	N	N
9	20241031	091240	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13830	-160	5	-1.14	89480390	6463	14.02	14060	14060	13770	18180	9800	13990	13845.02	4.78	259	14363	14176	14083	13896	13803	14130	13850	346	4190	500	10630	10	1	69261540	9579	5.63	0.60	12	0.01	2457.00	22914.00	16880	20240605	-18.07	11170	20240125	23.81	16880	-18.07	20240605	11170	23.81	20240125	16880	-18.07	20240605	11170	23.81	20240125	0.32	N	300720	500	346 억	3311166	N	N	25	N	N
10	20241030	161236	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13990	-280	5	-1.96	651335230	46063	145.81	14270	14270	13990	18550	9990	14270	14140.29	4.77	3203	14436	14352	14266	14182	14096	14310	14140	346	4280	500	10840	10	1	69261540	9690	5.69	0.61	12	0.07	2457.00	22914.00	16880	20240605	-17.12	11170	20240125	25.25	16880	-17.12	20240605	11170	25.25	20240125	16880	-17.12	20240605	11170	25.25	20240125	0.32	N	300720	500	346 억	3306385	N	N	25	N	N
11	20241030	151306	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14000	-270	5	-1.89	615881940	43531	137.80	14270	14270	14000	18550	9990	14270	14148.12	4.77	4267	14436	14352	14266	14182	14096	14310	14140	346	4280	500	10840	10	1	69261540	9697	5.70	0.61	12	0.06	2457.00	22914.00	16880	20240605	-17.06	11170	20240125	25.34	16880	-17.06	20240605	11170	25.34	20240125	16880	-17.06	20240605	11170	25.34	20240125	0.32	N	300720	500	346 억	3306385	N	N	6	N	N
12	20241030	141241	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14150	-120	5	-0.84	469314430	33092	104.75	14270	14270	14090	18550	9990	14270	14182.11	4.77	2413	14436	14352	14266	14182	14096	14310	14140	346	4280	500	10840	10	1	69261540	9801	5.76	0.62	12	0.05	2457.00	22914.00	16880	20240605	-16.17	11170	20240125	26.68	16880	-16.17	20240605	11170	26.68	20240125	16880	-16.17	20240605	11170	26.68	20240125	0.32	N	300720	500	346 억	3306385	N	N	6	N	N
13	20241030	131250	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14200	-70	5	-0.49	381003150	26865	85.04	14270	14270	14090	18550	9990	14270	14182.14	4.77	4118	14436	14352	14266	14182	14096	14310	14140	346	4280	500	10840	10	1	69261540	9835	5.78	0.62	12	0.04	2457.00	22914.00	16880	20240605	-15.88	11170	20240125	27.13	16880	-15.88	20240605	11170	27.13	20240125	16880	-15.88	20240605	11170	27.13	20240125	0.32	N	300720	500	346 억	3306385	N	N	6	N	N
14	20241030	121306	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14210	-60	5	-0.42	268282600	18927	59.91	14270	14270	14090	18550	9990	14270	14174.60	4.77	2714	14436	14352	14266	14182	14096	14310	14140	346	4280	500	10840	10	1	69261540	9842	5.78	0.62	12	0.03	2457.00	22914.00	16880	20240605	-15.82	11170	20240125	27.22	16880	-15.82	20240605	11170	27.22	20240125	16880	-15.82	20240605	11170	27.22	20240125	0.32	N	300720	500	346 억	3306385	N	N	6	N	N
15	20241030	111244	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14210	-60	5	-0.42	231203440	16316	51.65	14270	14270	14090	18550	9990	14270	14170.35	4.77	2866	14436	14352	14266	14182	14096	14310	14140	346	4280	500	10840	10	1	69261540	9842	5.78	0.62	12	0.02	2457.00	22914.00	16880	20240605	-15.82	11170	20240125	27.22	16880	-15.82	20240605	11170	27.22	20240125	16880	-15.82	20240605	11170	27.22	20240125	0.32	N	300720	500	346 억	3306385	N	N	6	N	N
16	20241030	101235	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14170	-100	5	-0.70	147450420	10417	32.97	14270	14270	14090	18550	9990	14270	14154.79	4.77	2015	14436	14352	14266	14182	14096	14310	14140	346	4280	500	10840	10	1	69261540	9814	5.77	0.62	12	0.02	2457.00	22914.00	16880	20240605	-16.05	11170	20240125	26.86	16880	-16.05	20240605	11170	26.86	20240125	16880	-16.05	20240605	11170	26.86	20240125	0.32	N	300720	500	346 억	3306385	N	N	6	N	N
17	20241030	091244	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14210	-60	5	-0.42	27518100	1934	6.12	14270	14270	14190	18550	9990	14270	14228.59	4.77	-182	14436	14352	14266	14182	14096	14310	14140	346	4280	500	10840	10	1	69261540	9842	5.78	0.62	12	0.00	2457.00	22914.00	16880	20240605	-15.82	11170	20240125	27.22	16880	-15.82	20240605	11170	27.22	20240125	16880	-15.82	20240605	11170	27.22	20240125	0.32	N	300720	500	346 억	3306385	N	N	6	N	N
18	20241029	161156	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14270	0	3	0.00	446140740	31292	43.83	14350	14350	14180	18550	9990	14270	14257.34	4.77	940	14563	14416	14193	14046	13823	14490	14120	346	4280	500	10840	10	1	69261540	9884	5.81	0.62	12	0.05	2457.00	22914.00	16880	20240605	-15.46	11170	20240125	27.75	16880	-15.46	20240605	11170	27.75	20240125	16880	-15.46	20240605	11170	27.75	20240125	0.33	N	300720	500	346 억	3306407	N	N	6	N	N
19	20241029	151215	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14270	0	3	0.00	425650200	29855	41.82	14350	14350	14180	18550	9990	14270	14257.25	4.77	1777	14563	14416	14193	14046	13823	14490	14120	346	4280	500	10840	10	1	69261540	9884	5.81	0.62	12	0.04	2457.00	22914.00	16880	20240605	-15.46	11170	20240125	27.75	16880	-15.46	20240605	11170	27.75	20240125	16880	-15.46	20240605	11170	27.75	20240125	0.33	N	300720	500	346 억	3306407	N	N	64	N	N
20	20241029	141035	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14250	-20	5	-0.14	318425540	22315	31.26	14350	14350	14220	18550	9990	14270	14269.57	4.77	1270	14563	14416	14193	14046	13823	14490	14120	346	4280	500	10840	10	1	69261540	9870	5.80	0.62	12	0.03	2457.00	22914.00	16880	20240605	-15.58	11170	20240125	27.57	16880	-15.58	20240605	11170	27.57	20240125	16880	-15.58	20240605	11170	27.57	20240125	0.33	N	300720	500	346 억	3306407	N	N	64	N	N
21	20241029	131205	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14280	10	2	0.07	283733550	19883	27.85	14350	14350	14220	18550	9990	14270	14270.16	4.77	884	14563	14416	14193	14046	13823	14490	14120	346	4280	500	10840	10	1	69261540	9891	5.81	0.62	12	0.03	2457.00	22914.00	16880	20240605	-15.40	11170	20240125	27.84	16880	-15.40	20240605	11170	27.84	20240125	16880	-15.40	20240605	11170	27.84	20240125	0.33	N	300720	500	346 억	3306407	N	N	64	N	N
22	20241029	121205	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14250	-20	5	-0.14	218322050	15299	21.43	14350	14350	14220	18550	9990	14270	14270.35	4.77	734	14563	14416	14193	14046	13823	14490	14120	346	4280	500	10840	10	1	69261540	9870	5.80	0.62	12	0.02	2457.00	22914.00	16880	20240605	-15.58	11170	20240125	27.57	16880	-15.58	20240605	11170	27.57	20240125	16880	-15.58	20240605	11170	27.57	20240125	0.33	N	300720	500	346 억	3306407	N	N	64	N	N
23	20241029	111227	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14270	0	3	0.00	183325490	12845	17.99	14350	14350	14220	18550	9990	14270	14272.13	4.77	692	14563	14416	14193	14046	13823	14490	14120	346	4280	500	10840	10	1	69261540	9884	5.81	0.62	12	0.02	2457.00	22914.00	16880	20240605	-15.46	11170	20240125	27.75	16880	-15.46	20240605	11170	27.75	20240125	16880	-15.46	20240605	11170	27.75	20240125	0.33	N	300720	500	346 억	3306407	N	N	64	N	N
24	20241029	101202	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14300	30	2	0.21	109187500	7661	10.73	14350	14350	14220	18550	9990	14270	14252.38	4.77	858	14563	14416	14193	14046	13823	14490	14120	346	4280	500	10840	10	1	69261540	9904	5.82	0.62	12	0.01	2457.00	22914.00	16880	20240605	-15.28	11170	20240125	28.02	16880	-15.28	20240605	11170	28.02	20240125	16880	-15.28	20240605	11170	28.02	20240125	0.33	N	300720	500	346 억	3306407	N	N	64	N	N
25	20241028	161151	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14270	90	2	0.63	1007109080	71285	114.24	14010	14340	13970	18430	9930	14180	14126.66	4.76	10698	14326	14252	14146	14072	13966	14290	14110	346	4250	500	10770	10	1	69261540	9884	5.81	0.62	12	0.10	2457.00	22914.00	16880	20240605	-15.46	11170	20240125	27.75	16880	-15.46	20240605	11170	27.75	20240125	16880	-15.46	20240605	11170	27.75	20240125	0.33	N	300720	500	346 억	3299303	N	N	64	N	N
26	20241028	151200	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14180	0	3	0.00	964375990	68280	109.42	14010	14340	13970	18430	9930	14180	14123.84	4.76	8680	14326	14252	14146	14072	13966	14290	14110	346	4250	500	10770	10	1	69261540	9821	5.77	0.62	12	0.10	2457.00	22914.00	16880	20240605	-16.00	11170	20240125	26.95	16880	-16.00	20240605	11170	26.95	20240125	16880	-16.00	20240605	11170	26.95	20240125	0.33	N	300720	500	346 억	3299303	N	N	39	N	N
27	20241028	141202	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14340	160	2	1.13	863762820	61219	98.11	14010	14340	13970	18430	9930	14180	14109.39	4.76	7689	14326	14252	14146	14072	13966	14290	14110	346	4250	500	10770	10	1	69261540	9932	5.84	0.63	12	0.09	2457.00	22914.00	16880	20240605	-15.05	11170	20240125	28.38	16880	-15.05	20240605	11170	28.38	20240125	16880	-15.05	20240605	11170	28.38	20240125	0.33	N	300720	500	346 억	3299303	N	N	39	N	N
28	20241028	131156	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14190	10	2	0.07	748439550	53132	85.15	14010	14200	13970	18430	9930	14180	14086.42	4.76	6141	14326	14252	14146	14072	13966	14290	14110	346	4250	500	10770	10	1	69261540	9828	5.78	0.62	12	0.08	2457.00	22914.00	16880	20240605	-15.94	11170	20240125	27.04	16880	-15.94	20240605	11170	27.04	20240125	16880	-15.94	20240605	11170	27.04	20240125	0.33	N	300720	500	346 억	3299303	N	N	39	N	N
29	20241028	121158	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14130	-50	5	-0.35	560202480	39804	63.79	14010	14190	13970	18430	9930	14180	14074.02	4.76	4693	14326	14252	14146	14072	13966	14290	14110	346	4250	500	10770	10	1	69261540	9787	5.75	0.62	12	0.06	2457.00	22914.00	16880	20240605	-16.29	11170	20240125	26.50	16880	-16.29	20240605	11170	26.50	20240125	16880	-16.29	20240605	11170	26.50	20240125	0.33	N	300720	500	346 억	3299303	N	N	39	N	N
30	20241028	111007	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14130	-50	5	-0.35	508705210	36158	57.94	14010	14190	13970	18430	9930	14180	14068.95	4.76	5268	14326	14252	14146	14072	13966	14290	14110	346	4250	500	10770	10	1	69261540	9787	5.75	0.62	12	0.05	2457.00	22914.00	16880	20240605	-16.29	11170	20240125	26.50	16880	-16.29	20240605	11170	26.50	20240125	16880	-16.29	20240605	11170	26.50	20240125	0.33	N	300720	500	346 억	3299303	N	N	39	N	N
31	20241028	101144	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14120	-60	5	-0.42	463217350	32934	52.78	14010	14190	13970	18430	9930	14180	14065.02	4.76	5201	14326	14252	14146	14072	13966	14290	14110	346	4250	500	10770	10	1	69261540	9780	5.75	0.62	12	0.05	2457.00	22914.00	16880	20240605	-16.35	11170	20240125	26.41	16880	-16.35	20240605	11170	26.41	20240125	16880	-16.35	20240605	11170	26.41	20240125	0.33	N	300720	500	346 억	3299303	N	N	39	N	N
32	20241028	091153	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14030	-150	5	-1.06	45882690	3266	5.23	14010	14190	14010	18430	9930	14180	14048.59	4.76	1054	14326	14252	14146	14072	13966	14290	14110	346	4250	500	10770	10	1	69261540	9717	5.71	0.61	12	0.00	2457.00	22914.00	16880	20240605	-16.88	11170	20240125	25.60	16880	-16.88	20240605	11170	25.60	20240125	16880	-16.88	20240605	11170	25.60	20240125	0.33	N	300720	500	346 억	3299303	N	N	39	N	N
33	20241025	161155	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14180	-70	5	-0.49	882944810	62381	107.57	14170	14220	14040	18520	9980	14250	14154.05	4.78	-7429	14376	14312	14186	14122	13996	14345	14155	346	4270	500	10830	10	1	69261540	9821	5.77	0.62	12	0.09	2457.00	22914.00	16880	20240605	-16.00	11170	20240125	26.95	16880	-16.00	20240605	11170	26.95	20240125	16880	-16.00	20240605	11170	26.95	20240125	0.31	N	300720	500	346 억	3307392	N	N	39	N	N
34	20241025	151159	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14150	-100	5	-0.70	851998590	60195	103.80	14170	14220	14040	18520	9980	14250	14153.98	4.78	-8023	14376	14312	14186	14122	13996	14345	14155	346	4270	500	10830	10	1	69261540	9801	5.76	0.62	12	0.09	2457.00	22914.00	16880	20240605	-16.17	11170	20240125	26.68	16880	-16.17	20240605	11170	26.68	20240125	16880	-16.17	20240605	11170	26.68	20240125	0.31	N	300720	500	346 억	3307392	N	N	6	N	N
35	20241025	141156	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14180	-70	5	-0.49	664015400	46913	80.90	14170	14220	14040	18520	9980	14250	14154.19	4.78	-10089	14376	14312	14186	14122	13996	14345	14155	346	4270	500	10830	10	1	69261540	9821	5.77	0.62	12	0.07	2457.00	22914.00	16880	20240605	-16.00	11170	20240125	26.95	16880	-16.00	20240605	11170	26.95	20240125	16880	-16.00	20240605	11170	26.95	20240125	0.31	N	300720	500	346 억	3307392	N	N	6	N	N
36	20241025	131156	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14170	-80	5	-0.56	577918530	40847	70.44	14170	14210	14040	18520	9980	14250	14148.37	4.78	-10128	14376	14312	14186	14122	13996	14345	14155	346	4270	500	10830	10	1	69261540	9814	5.77	0.62	12	0.06	2457.00	22914.00	16880	20240605	-16.05	11170	20240125	26.86	16880	-16.05	20240605	11170	26.86	20240125	16880	-16.05	20240605	11170	26.86	20240125	0.31	N	300720	500	346 억	3307392	N	N	6	N	N
37	20241025	121201	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14200	-50	5	-0.35	516003130	36484	62.91	14170	14210	14040	18520	9980	14250	14143.27	4.78	-10179	14376	14312	14186	14122	13996	14345	14155	346	4270	500	10830	10	1	69261540	9835	5.78	0.62	12	0.05	2457.00	22914.00	16880	20240605	-15.88	11170	20240125	27.13	16880	-15.88	20240605	11170	27.13	20240125	16880	-15.88	20240605	11170	27.13	20240125	0.31	N	300720	500	346 억	3307392	N	N	6	N	N
38	20241025	111154	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14150	-100	5	-0.70	358095530	25336	43.69	14170	14200	14040	18520	9980	14250	14133.86	4.78	-9204	14376	14312	14186	14122	13996	14345	14155	346	4270	500	10830	10	1	69261540	9801	5.76	0.62	12	0.04	2457.00	22914.00	16880	20240605	-16.17	11170	20240125	26.68	16880	-16.17	20240605	11170	26.68	20240125	16880	-16.17	20240605	11170	26.68	20240125	0.31	N	300720	500	346 억	3307392	N	N	6	N	N
39	20241025	101155	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14150	-100	5	-0.70	158253490	11193	19.30	14170	14200	14040	18520	9980	14250	14138.61	4.78	-531	14376	14312	14186	14122	13996	14345	14155	346	4270	500	10830	10	1	69261540	9801	5.76	0.62	12	0.02	2457.00	22914.00	16880	20240605	-16.17	11170	20240125	26.68	16880	-16.17	20240605	11170	26.68	20240125	16880	-16.17	20240605	11170	26.68	20240125	0.31	N	300720	500	346 억	3307392	N	N	6	N	N
40	20241025	091159	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14130	-120	5	-0.84	64057960	4536	7.82	14170	14200	14040	18520	9980	14250	14122.13	4.78	270	14376	14312	14186	14122	13996	14345	14155	346	4270	500	10830	10	1	69261540	9787	5.75	0.62	12	0.01	2457.00	22914.00	16880	20240605	-16.29	11170	20240125	26.50	16880	-16.29	20240605	11170	26.50	20240125	16880	-16.29	20240605	11170	26.50	20240125	0.31	N	300720	500	346 억	3307392	N	N	6	N	N
41	20241024	161133	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14250	150	2	1.06	818957750	57812	99.97	14080	14250	14060	18330	9870	14100	14165.97	4.74	16193	14433	14266	14153	13986	13873	14210	13930	346	4230	500	10710	10	1	69261540	9870	5.80	0.62	12	0.08	2457.00	22914.00	16880	20240605	-15.58	11170	20240125	27.57	16880	-15.58	20240605	11170	27.57	20240125	16880	-15.58	20240605	11170	27.57	20240125	0.29	N	300720	500	346 억	3285554	N	N	6	N	N
42	20241024	151145	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14210	110	2	0.78	793078240	55995	96.82	14080	14250	14060	18330	9870	14100	14163.49	4.74	15717	14433	14266	14153	13986	13873	14210	13930	346	4230	500	10710	10	1	69261540	9842	5.78	0.62	12	0.08	2457.00	22914.00	16880	20240605	-15.82	11170	20240125	27.22	16880	-15.82	20240605	11170	27.22	20240125	16880	-15.82	20240605	11170	27.22	20240125	0.29	N	300720	500	346 억	3285554	N	N	23	N	N
43	20241024	141130	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14200	100	2	0.71	724097530	51143	88.43	14080	14240	14060	18330	9870	14100	14158.40	4.74	15023	14433	14266	14153	13986	13873	14210	13930	346	4230	500	10710	10	1	69261540	9835	5.78	0.62	12	0.07	2457.00	22914.00	16880	20240605	-15.88	11170	20240125	27.13	16880	-15.88	20240605	11170	27.13	20240125	16880	-15.88	20240605	11170	27.13	20240125	0.29	N	300720	500	346 억	3285554	N	N	23	N	N
44	20241024	131142	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14160	60	2	0.43	547964220	38712	66.94	14080	14240	14060	18330	9870	14100	14155.03	4.74	6509	14433	14266	14153	13986	13873	14210	13930	346	4230	500	10710	10	1	69261540	9807	5.76	0.62	12	0.06	2457.00	22914.00	16880	20240605	-16.11	11170	20240125	26.77	16880	-16.11	20240605	11170	26.77	20240125	16880	-16.11	20240605	11170	26.77	20240125	0.29	N	300720	500	346 억	3285554	N	N	23	N	N
45	20241024	121138	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14150	50	2	0.35	431597350	30491	52.72	14080	14240	14060	18330	9870	14100	14155.09	4.74	5474	14433	14266	14153	13986	13873	14210	13930	346	4230	500	10710	10	1	69261540	9801	5.76	0.62	12	0.04	2457.00	22914.00	16880	20240605	-16.17	11170	20240125	26.68	16880	-16.17	20240605	11170	26.68	20240125	16880	-16.17	20240605	11170	26.68	20240125	0.29	N	300720	500	346 억	3285554	N	N	23	N	N
46	20241024	111135	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14170	70	2	0.50	374235650	26439	45.72	14080	14240	14060	18330	9870	14100	14154.89	4.74	5374	14433	14266	14153	13986	13873	14210	13930	346	4230	500	10710	10	1	69261540	9814	5.77	0.62	12	0.04	2457.00	22914.00	16880	20240605	-16.05	11170	20240125	26.86	16880	-16.05	20240605	11170	26.86	20240125	16880	-16.05	20240605	11170	26.86	20240125	0.29	N	300720	500	346 억	3285554	N	N	23	N	N
47	20241024	101034	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14180	80	2	0.57	191653550	13548	23.43	14080	14240	14060	18330	9870	14100	14146.60	4.74	3278	14433	14266	14153	13986	13873	14210	13930	346	4230	500	10710	10	1	69261540	9821	5.77	0.62	12	0.02	2457.00	22914.00	16880	20240605	-16.00	11170	20240125	26.95	16880	-16.00	20240605	11170	26.95	20240125	16880	-16.00	20240605	11170	26.95	20240125	0.29	N	300720	500	346 억	3285554	N	N	23	N	N
48	20241024	091209	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14110	10	2	0.07	49478060	3510	6.07	14080	14140	14060	18330	9870	14100	14096.21	4.74	462	14433	14266	14153	13986	13873	14210	13930	346	4230	500	10710	10	1	69261540	9773	5.74	0.62	12	0.01	2457.00	22914.00	16880	20240605	-16.41	11170	20240125	26.32	16880	-16.41	20240605	11170	26.32	20240125	16880	-16.41	20240605	11170	26.32	20240125	0.29	N	300720	500	346 억	3285554	N	N	23	N	N
49	20241023	161141	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14100	-30	5	-0.21	805565210	56874	63.73	14130	14320	14040	18360	9900	14130	14164.04	4.76	-12707	14523	14326	14213	14016	13903	14270	13960	346	4230	500	10730	10	1	69261540	9766	5.74	0.62	12	0.08	2457.00	22914.00	16880	20240605	-16.47	11170	20240125	26.23	16880	-16.47	20240605	11170	26.23	20240125	16880	-16.47	20240605	11170	26.23	20240125	0.26	N	300720	500	346 억	3299140	N	N	23	N	N
50	20241023	151203	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14090	-40	5	-0.28	770103650	54359	60.92	14130	14320	14040	18360	9900	14130	14166.99	4.76	-12773	14523	14326	14213	14016	13903	14270	13960	346	4230	500	10730	10	1	69261540	9759	5.73	0.61	12	0.08	2457.00	22914.00	16880	20240605	-16.53	11170	20240125	26.14	16880	-16.53	20240605	11170	26.14	20240125	16880	-16.53	20240605	11170	26.14	20240125	0.26	N	300720	500	346 억	3299140	N	N	29	N	N
51	20241023	141211	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14060	-70	5	-0.50	634122160	44712	50.11	14130	14320	14060	18360	9900	14130	14182.37	4.76	-10793	14523	14326	14213	14016	13903	14270	13960	346	4230	500	10730	10	1	69261540	9738	5.72	0.61	12	0.06	2457.00	22914.00	16880	20240605	-16.71	11170	20240125	25.87	16880	-16.71	20240605	11170	25.87	20240125	16880	-16.71	20240605	11170	25.87	20240125	0.26	N	300720	500	346 억	3299140	N	N	29	N	N
52	20241023	131151	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14150	20	2	0.14	504826020	35551	39.84	14130	14320	14100	18360	9900	14130	14200.05	4.76	-5778	14523	14326	14213	14016	13903	14270	13960	346	4230	500	10730	10	1	69261540	9801	5.76	0.62	12	0.05	2457.00	22914.00	16880	20240605	-16.17	11170	20240125	26.68	16880	-16.17	20240605	11170	26.68	20240125	16880	-16.17	20240605	11170	26.68	20240125	0.26	N	300720	500	346 억	3299140	N	N	29	N	N
53	20241023	121146	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14180	50	2	0.35	440817530	31030	34.77	14130	14320	14100	18360	9900	14130	14206.17	4.76	-4969	14523	14326	14213	14016	13903	14270	13960	346	4230	500	10730	10	1	69261540	9821	5.77	0.62	12	0.04	2457.00	22914.00	16880	20240605	-16.00	11170	20240125	26.95	16880	-16.00	20240605	11170	26.95	20240125	16880	-16.00	20240605	11170	26.95	20240125	0.26	N	300720	500	346 억	3299140	N	N	29	N	N
54	20241023	111140	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14160	30	2	0.21	407750000	28697	32.16	14130	14320	14100	18360	9900	14130	14208.80	4.76	-4763	14523	14326	14213	14016	13903	14270	13960	346	4230	500	10730	10	1	69261540	9807	5.76	0.62	12	0.04	2457.00	22914.00	16880	20240605	-16.11	11170	20240125	26.77	16880	-16.11	20240605	11170	26.77	20240125	16880	-16.11	20240605	11170	26.77	20240125	0.26	N	300720	500	346 억	3299140	N	N	29	N	N
55	20241023	101145	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14230	100	2	0.71	282515680	19864	22.26	14130	14320	14100	18360	9900	14130	14222.50	4.76	-1351	14523	14326	14213	14016	13903	14270	13960	346	4230	500	10730	10	1	69261540	9856	5.79	0.62	12	0.03	2457.00	22914.00	16880	20240605	-15.70	11170	20240125	27.39	16880	-15.70	20240605	11170	27.39	20240125	16880	-15.70	20240605	11170	27.39	20240125	0.26	N	300720	500	346 억	3299140	N	N	29	N	N
56	20241023	091146	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14270	140	2	0.99	75353250	5325	5.97	14130	14270	14100	18360	9900	14130	14150.85	4.76	-1219	14523	14326	14213	14016	13903	14270	13960	346	4230	500	10730	10	1	69261540	9884	5.81	0.62	12	0.01	2457.00	22914.00	16880	20240605	-15.46	11170	20240125	27.75	16880	-15.46	20240605	11170	27.75	20240125	16880	-15.46	20240605	11170	27.75	20240125	0.26	N	300720	500	346 억	3299140	N	N	29	N	N
57	20241022	161131	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14130	-310	5	-2.15	1270031700	89183	73.43	14390	14410	14100	18770	10110	14440	14240.78	4.78	-9833	14826	14632	14356	14162	13886	14730	14260	346	4330	500	10970	10	1	69261540	9787	5.75	0.62	12	0.13	2457.00	22914.00	16880	20240605	-16.29	11170	20240125	26.50	16880	-16.29	20240605	11170	26.50	20240125	16880	-16.29	20240605	11170	26.50	20240125	0.27	N	300720	500	346 억	3307654	N	N	28	N	N
58	20241022	151145	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14180	-260	5	-1.80	1208345060	84822	69.84	14390	14410	14140	18770	10110	14440	14245.66	4.78	-8924	14826	14632	14356	14162	13886	14730	14260	346	4330	500	10970	10	1	69261540	9821	5.77	0.62	12	0.12	2457.00	22914.00	16880	20240605	-16.00	11170	20240125	26.95	16880	-16.00	20240605	11170	26.95	20240125	16880	-16.00	20240605	11170	26.95	20240125	0.27	N	300720	500	346 억	3307654	N	N	39	N	N
59	20241022	141145	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14190	-250	5	-1.73	844993500	59237	48.78	14390	14410	14140	18770	10110	14440	14264.62	4.78	-10766	14826	14632	14356	14162	13886	14730	14260	346	4330	500	10970	10	1	69261540	9828	5.78	0.62	12	0.09	2457.00	22914.00	16880	20240605	-15.94	11170	20240125	27.04	16880	-15.94	20240605	11170	27.04	20240125	16880	-15.94	20240605	11170	27.04	20240125	0.27	N	300720	500	346 억	3307654	N	N	39	N	N
60	20241022	131146	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14210	-230	5	-1.59	761612270	53365	43.94	14390	14410	14140	18770	10110	14440	14271.76	4.78	-7853	14826	14632	14356	14162	13886	14730	14260	346	4330	500	10970	10	1	69261540	9842	5.78	0.62	12	0.08	2457.00	22914.00	16880	20240605	-15.82	11170	20240125	27.22	16880	-15.82	20240605	11170	27.22	20240125	16880	-15.82	20240605	11170	27.22	20240125	0.27	N	300720	500	346 억	3307654	N	N	39	N	N
61	20241022	121141	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14280	-160	5	-1.11	557293850	39001	32.11	14390	14410	14140	18770	10110	14440	14289.22	4.78	-5911	14826	14632	14356	14162	13886	14730	14260	346	4330	500	10970	10	1	69261540	9891	5.81	0.62	12	0.06	2457.00	22914.00	16880	20240605	-15.40	11170	20240125	27.84	16880	-15.40	20240605	11170	27.84	20240125	16880	-15.40	20240605	11170	27.84	20240125	0.27	N	300720	500	346 억	3307654	N	N	39	N	N
62	20241022	111137	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14310	-130	5	-0.90	472498930	33072	27.23	14390	14410	14140	18770	10110	14440	14286.98	4.78	-4740	14826	14632	14356	14162	13886	14730	14260	346	4330	500	10970	10	1	69261540	9911	5.82	0.62	12	0.05	2457.00	22914.00	16880	20240605	-15.23	11170	20240125	28.11	16880	-15.23	20240605	11170	28.11	20240125	16880	-15.23	20240605	11170	28.11	20240125	0.27	N	300720	500	346 억	3307654	N	N	39	N	N
63	20241022	101140	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14310	-130	5	-0.90	309392650	21641	17.82	14390	14410	14140	18770	10110	14440	14296.60	4.78	-3895	14826	14632	14356	14162	13886	14730	14260	346	4330	500	10970	10	1	69261540	9911	5.82	0.62	12	0.03	2457.00	22914.00	16880	20240605	-15.23	11170	20240125	28.11	16880	-15.23	20240605	11170	28.11	20240125	16880	-15.23	20240605	11170	28.11	20240125	0.27	N	300720	500	346 억	3307654	N	N	39	N	N
64	20241022	091139	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14240	-200	5	-1.39	87959760	6157	5.07	14390	14410	14140	18770	10110	14440	14286.14	4.78	-2182	14826	14632	14356	14162	13886	14730	14260	346	4330	500	10970	10	1	69261540	9863	5.80	0.62	12	0.01	2457.00	22914.00	16880	20240605	-15.64	11170	20240125	27.48	16880	-15.64	20240605	11170	27.48	20240125	16880	-15.64	20240605	11170	27.48	20240125	0.27	N	300720	500	346 억	3307654	N	N	39	N	N
65	20241021	161126	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14440	320	2	2.27	1750481880	121413	130.49	14230	14550	14080	18350	9890	14120	14417.58	4.73	32374	14380	14250	14120	13990	13860	14185	13925	346	4230	500	10730	10	1	69261540	10001	5.88	0.63	12	0.18	2457.00	22914.00	16880	20240605	-14.45	11170	20240125	29.27	16880	-14.45	20240605	11170	29.27	20240125	16880	-14.45	20240605	11170	29.27	20240125	0.26	N	300720	500	346 억	3274855	N	N	39	N	N
66	20241021	151134	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14460	340	2	2.41	1669533940	115807	124.47	14230	14550	14080	18350	9890	14120	14416.52	4.73	32455	14380	14250	14120	13990	13860	14185	13925	346	4230	500	10730	10	1	69261540	10015	5.89	0.63	12	0.17	2457.00	22914.00	16880	20240605	-14.34	11170	20240125	29.45	16880	-14.34	20240605	11170	29.45	20240125	16880	-14.34	20240605	11170	29.45	20240125	0.26	N	300720	500	346 억	3274855	N	N	1205	N	N
67	20241021	141138	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14500	380	2	2.69	1355263640	94086	101.12	14230	14550	14080	18350	9890	14120	14404.52	4.73	27307	14380	14250	14120	13990	13860	14185	13925	346	4230	500	10730	10	1	69261540	10043	5.90	0.63	12	0.14	2457.00	22914.00	16880	20240605	-14.10	11170	20240125	29.81	16880	-14.10	20240605	11170	29.81	20240125	16880	-14.10	20240605	11170	29.81	20240125	0.26	N	300720	500	346 억	3274855	N	N	1205	N	N
68	20241021	131134	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14470	350	2	2.48	1174519770	81614	87.72	14230	14550	14080	18350	9890	14120	14391.16	4.73	25473	14380	14250	14120	13990	13860	14185	13925	346	4230	500	10730	10	1	69261540	10022	5.89	0.63	12	0.12	2457.00	22914.00	16880	20240605	-14.28	11170	20240125	29.54	16880	-14.28	20240605	11170	29.54	20240125	16880	-14.28	20240605	11170	29.54	20240125	0.26	N	300720	500	346 억	3274855	N	N	1205	N	N
69	20241021	121133	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14430	310	2	2.20	697791060	48693	52.33	14230	14450	14080	18350	9890	14120	14330.42	4.73	12742	14380	14250	14120	13990	13860	14185	13925	346	4230	500	10730	10	1	69261540	9994	5.87	0.63	12	0.07	2457.00	22914.00	16880	20240605	-14.51	11170	20240125	29.19	16880	-14.51	20240605	11170	29.19	20240125	16880	-14.51	20240605	11170	29.19	20240125	0.26	N	300720	500	346 억	3274855	N	N	1205	N	N
70	20241021	111127	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14410	290	2	2.05	556460530	38890	41.80	14230	14450	14080	18350	9890	14120	14308.58	4.73	11220	14380	14250	14120	13990	13860	14185	13925	346	4230	500	10730	10	1	69261540	9981	5.86	0.63	12	0.06	2457.00	22914.00	16880	20240605	-14.63	11170	20240125	29.01	16880	-14.63	20240605	11170	29.01	20240125	16880	-14.63	20240605	11170	29.01	20240125	0.26	N	300720	500	346 억	3274855	N	N	1205	N	N
71	20241021	101132	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14230	110	2	0.78	174998090	12341	13.26	14230	14240	14080	18350	9890	14120	14180.22	4.73	1937	14380	14250	14120	13990	13860	14185	13925	346	4230	500	10730	10	1	69261540	9856	5.79	0.62	12	0.02	2457.00	22914.00	16880	20240605	-15.70	11170	20240125	27.39	16880	-15.70	20240605	11170	27.39	20240125	16880	-15.70	20240605	11170	27.39	20240125	0.26	N	300720	500	346 억	3274855	N	N	1205	N	N
72	20241021	091130	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14140	20	2	0.14	48223380	3405	3.66	14230	14240	14120	18350	9890	14120	14162.52	4.73	159	14380	14250	14120	13990	13860	14185	13925	346	4230	500	10730	10	1	69261540	9794	5.75	0.62	12	0.00	2457.00	22914.00	16880	20240605	-16.23	11170	20240125	26.59	16880	-16.23	20240605	11170	26.59	20240125	16880	-16.23	20240605	11170	26.59	20240125	0.26	N	300720	500	346 억	3274855	N	N	1205	N	N
73	20241018	161128	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14120	120	2	0.86	1311780570	92659	113.42	14130	14250	13990	18200	9800	14000	14157.24	4.69	37842	14273	14136	14013	13876	13753	14205	13945	346	4200	500	10640	10	1	69261540	9780	5.75	0.62	12	0.13	2457.00	22914.00	16880	20240605	-16.35	11170	20240125	26.41	16880	-16.35	20240605	11170	26.41	20240125	16880	-16.35	20240605	11170	26.41	20240125	0.27	N	300720	500	346 억	3246534	N	N	1205	N	N
74	20241018	151156	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14110	110	2	0.79	1255031790	88636	108.49	14130	14250	13990	18200	9800	14000	14159.39	4.69	36086	14273	14136	14013	13876	13753	14205	13945	346	4200	500	10640	10	1	69261540	9773	5.74	0.62	12	0.13	2457.00	22914.00	16880	20240605	-16.41	11170	20240125	26.32	16880	-16.41	20240605	11170	26.32	20240125	16880	-16.41	20240605	11170	26.32	20240125	0.27	N	300720	500	346 억	3246534	N	N	67	N	N
75	20241018	141158	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14130	130	2	0.93	1092155720	77105	94.38	14130	14250	13990	18200	9800	14000	14164.53	4.69	32631	14273	14136	14013	13876	13753	14205	13945	346	4200	500	10640	10	1	69261540	9787	5.75	0.62	12	0.11	2457.00	22914.00	16880	20240605	-16.29	11170	20240125	26.50	16880	-16.29	20240605	11170	26.50	20240125	16880	-16.29	20240605	11170	26.50	20240125	0.27	N	300720	500	346 억	3246534	N	N	67	N	N
76	20241018	131141	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14110	110	2	0.79	988022030	69727	85.35	14130	14250	13990	18200	9800	14000	14169.86	4.69	29558	14273	14136	14013	13876	13753	14205	13945	346	4200	500	10640	10	1	69261540	9773	5.74	0.62	12	0.10	2457.00	22914.00	16880	20240605	-16.41	11170	20240125	26.32	16880	-16.41	20240605	11170	26.32	20240125	16880	-16.41	20240605	11170	26.32	20240125	0.27	N	300720	500	346 억	3246534	N	N	67	N	N
77	20241018	121155	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14210	210	2	1.50	893174600	63032	77.15	14130	14250	13990	18200	9800	14000	14170.18	4.69	28010	14273	14136	14013	13876	13753	14205	13945	346	4200	500	10640	10	1	69261540	9842	5.78	0.62	12	0.09	2457.00	22914.00	16880	20240605	-15.82	11170	20240125	27.22	16880	-15.82	20240605	11170	27.22	20240125	16880	-15.82	20240605	11170	27.22	20240125	0.27	N	300720	500	346 억	3246534	N	N	67	N	N
78	20241018	111151	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14240	240	2	1.71	608378330	43020	52.66	14130	14250	13990	18200	9800	14000	14141.76	4.69	23028	14273	14136	14013	13876	13753	14205	13945	346	4200	500	10640	10	1	69261540	9863	5.80	0.62	12	0.06	2457.00	22914.00	16880	20240605	-15.64	11170	20240125	27.48	16880	-15.64	20240605	11170	27.48	20240125	16880	-15.64	20240605	11170	27.48	20240125	0.27	N	300720	500	346 억	3246534	N	N	67	N	N
79	20241018	101136	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14110	110	2	0.79	287084610	20388	24.96	14130	14140	13990	18200	9800	14000	14081.06	4.69	9192	14273	14136	14013	13876	13753	14205	13945	346	4200	500	10640	10	1	69261540	9773	5.74	0.62	12	0.03	2457.00	22914.00	16880	20240605	-16.41	11170	20240125	26.32	16880	-16.41	20240605	11170	26.32	20240125	16880	-16.41	20240605	11170	26.32	20240125	0.27	N	300720	500	346 억	3246534	N	N	67	N	N
80	20241018	091135	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14120	120	2	0.86	81875770	5832	7.14	14130	14130	13990	18200	9800	14000	14039.06	4.69	-264	14273	14136	14013	13876	13753	14205	13945	346	4200	500	10640	10	1	69261540	9780	5.75	0.62	12	0.01	2457.00	22914.00	16880	20240605	-16.35	11170	20240125	26.41	16880	-16.35	20240605	11170	26.41	20240125	16880	-16.35	20240605	11170	26.41	20240125	0.27	N	300720	500	346 억	3246534	N	N	67	N	N
81	20241017	161132	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14000	-230	5	-1.62	1132338870	80684	36.80	13920	14150	13890	18490	9970	14230	14034.21	4.68	10564	14730	14480	13980	13730	13230	14605	13855	346	4260	500	10810	10	1	69261540	9697	5.70	0.61	12	0.12	2457.00	22914.00	16880	20240605	-17.06	11170	20240125	25.34	16880	-17.06	20240605	11170	25.34	20240125	16880	-17.06	20240605	11170	25.34	20240125	0.26	N	300720	500	346 억	3244250	N	N	67	N	N
82	20241017	151135	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14080	-150	5	-1.05	1040901360	74163	33.83	13920	14150	13890	18490	9970	14230	14035.28	4.68	10293	14730	14480	13980	13730	13230	14605	13855	346	4260	500	10810	10	1	69261540	9752	5.73	0.61	12	0.11	2457.00	22914.00	16880	20240605	-16.59	11170	20240125	26.05	16880	-16.59	20240605	11170	26.05	20240125	16880	-16.59	20240605	11170	26.05	20240125	0.26	N	300720	500	346 억	3244250	N	N	75	N	N
83	20241017	141140	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14140	-90	5	-0.63	795088750	56736	25.88	13920	14150	13890	18490	9970	14230	14013.77	4.68	8207	14730	14480	13980	13730	13230	14605	13855	346	4260	500	10810	10	1	69261540	9794	5.75	0.62	12	0.08	2457.00	22914.00	16880	20240605	-16.23	11170	20240125	26.59	16880	-16.23	20240605	11170	26.59	20240125	16880	-16.23	20240605	11170	26.59	20240125	0.26	N	300720	500	346 억	3244250	N	N	75	N	N
84	20241017	131133	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14030	-200	5	-1.41	536375210	38353	17.49	13920	14100	13890	18490	9970	14230	13985.12	4.68	3727	14730	14480	13980	13730	13230	14605	13855	346	4260	500	10810	10	1	69261540	9717	5.71	0.61	12	0.06	2457.00	22914.00	16880	20240605	-16.88	11170	20240125	25.60	16880	-16.88	20240605	11170	25.60	20240125	16880	-16.88	20240605	11170	25.60	20240125	0.26	N	300720	500	346 억	3244250	N	N	75	N	N
85	20241017	121141	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13970	-260	5	-1.83	406795420	29084	13.27	13920	14100	13890	18490	9970	14230	13986.78	4.68	3535	14730	14480	13980	13730	13230	14605	13855	346	4260	500	10810	10	1	69261540	9676	5.69	0.61	12	0.04	2457.00	22914.00	16880	20240605	-17.24	11170	20240125	25.07	16880	-17.24	20240605	11170	25.07	20240125	16880	-17.24	20240605	11170	25.07	20240125	0.26	N	300720	500	346 억	3244250	N	N	75	N	N
86	20241017	111138	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14010	-220	5	-1.55	282383190	20193	9.21	13920	14100	13890	18490	9970	14230	13984.02	4.68	4098	14730	14480	13980	13730	13230	14605	13855	346	4260	500	10810	10	1	69261540	9704	5.70	0.61	12	0.03	2457.00	22914.00	16880	20240605	-17.00	11170	20240125	25.43	16880	-17.00	20240605	11170	25.43	20240125	16880	-17.00	20240605	11170	25.43	20240125	0.26	N	300720	500	346 억	3244250	N	N	75	N	N
87	20241017	101135	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14010	-220	5	-1.55	189599480	13554	6.18	13920	14100	13890	18490	9970	14230	13988.17	4.68	1784	14730	14480	13980	13730	13230	14605	13855	346	4260	500	10810	10	1	69261540	9704	5.70	0.61	12	0.02	2457.00	22914.00	16880	20240605	-17.00	11170	20240125	25.43	16880	-17.00	20240605	11170	25.43	20240125	16880	-17.00	20240605	11170	25.43	20240125	0.26	N	300720	500	346 억	3244250	N	N	75	N	N
88	20241017	091127	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13900	-330	5	-2.32	58144480	4173	1.90	13920	14070	13890	18490	9970	14230	13932.36	4.68	-1011	14730	14480	13980	13730	13230	14605	13855	346	4260	500	10810	10	1	69261540	9627	5.66	0.61	12	0.01	2457.00	22914.00	16880	20240605	-17.65	11170	20240125	24.44	16880	-17.65	20240605	11170	24.44	20240125	16880	-17.65	20240605	11170	24.44	20240125	0.26	N	300720	500	346 억	3244250	N	N	75	N	N
89	20241016	161122	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	14230	490	2	3.57	3058898320	218617	508.14	13610	14230	13480	17860	9620	13740	13981.51	4.59	56955	13893	13816	13723	13646	13553	13855	13685	346	4120	500	10440	10	1	69261540	9856	5.79	0.62	12	0.32	2457.00	22914.00	16880	20240605	-15.70	11170	20240125	27.39	16880	-15.70	20240605	11170	27.39	20240125	16880	-15.70	20240605	11170	27.39	20240125	0.26	N	300720	500	346 억	3181851	N	N	75	N	N
90	20241016	151129	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13980	240	2	1.75	1365353400	99509	231.29	13610	14000	13480	17860	9620	13740	13720.90	4.59	37084	13893	13816	13723	13646	13553	13855	13685	346	4120	500	10440	10	1	69261540	9683	5.69	0.61	12	0.14	2457.00	22914.00	16880	20240605	-17.18	11170	20240125	25.16	16880	-17.18	20240605	11170	25.16	20240125	16880	-17.18	20240605	11170	25.16	20240125	0.26	N	300720	500	346 억	3181851	N	N	68	N	N
91	20241016	141131	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13780	40	2	0.29	838551150	61512	142.97	13610	13790	13480	17860	9620	13740	13632.25	4.59	15554	13893	13816	13723	13646	13553	13855	13685	346	4120	500	10440	10	1	69261540	9544	5.61	0.60	12	0.09	2457.00	22914.00	16880	20240605	-18.36	11170	20240125	23.37	16880	-18.36	20240605	11170	23.37	20240125	16880	-18.36	20240605	11170	23.37	20240125	0.26	N	300720	500	346 억	3181851	N	N	68	N	N
92	20241016	131125	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13630	-110	5	-0.80	505395490	37178	86.41	13610	13700	13480	17860	9620	13740	13593.78	4.59	6620	13893	13816	13723	13646	13553	13855	13685	346	4120	500	10440	10	1	69261540	9440	5.55	0.59	12	0.05	2457.00	22914.00	16880	20240605	-19.25	11170	20240125	22.02	16880	-19.25	20240605	11170	22.02	20240125	16880	-19.25	20240605	11170	22.02	20240125	0.26	N	300720	500	346 억	3181851	N	N	68	N	N
93	20241016	121125	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13660	-80	5	-0.58	380162770	27983	65.04	13610	13700	13480	17860	9620	13740	13585.27	4.59	2920	13893	13816	13723	13646	13553	13855	13685	346	4120	500	10440	10	1	69261540	9461	5.56	0.60	12	0.04	2457.00	22914.00	16880	20240605	-19.08	11170	20240125	22.29	16880	-19.08	20240605	11170	22.29	20240125	16880	-19.08	20240605	11170	22.29	20240125	0.26	N	300720	500	346 억	3181851	N	N	68	N	N
94	20241016	111123	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13610	-130	5	-0.95	315317350	23218	53.97	13610	13700	13480	17860	9620	13740	13580.45	4.59	3337	13893	13816	13723	13646	13553	13855	13685	346	4120	500	10440	10	1	69261540	9426	5.54	0.59	12	0.03	2457.00	22914.00	16880	20240605	-19.37	11170	20240125	21.84	16880	-19.37	20240605	11170	21.84	20240125	16880	-19.37	20240605	11170	21.84	20240125	0.26	N	300720	500	346 억	3181851	N	N	68	N	N
95	20241016	101122	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13620	-120	5	-0.87	274662790	20234	47.03	13610	13700	13480	17860	9620	13740	13573.99	4.59	3999	13893	13816	13723	13646	13553	13855	13685	346	4120	500	10440	10	1	69261540	9433	5.54	0.59	12	0.03	2457.00	22914.00	16880	20240605	-19.31	11170	20240125	21.93	16880	-19.31	20240605	11170	21.93	20240125	16880	-19.31	20240605	11170	21.93	20240125	0.26	N	300720	500	346 억	3181851	N	N	68	N	N
96	20241016	091126	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13590	-150	5	-1.09	36091500	2652	6.16	13610	13700	13580	17860	9620	13740	13607.16	4.59	-133	13893	13816	13723	13646	13553	13855	13685	346	4120	500	10440	10	1	69261540	9413	5.53	0.59	12	0.00	2457.00	22914.00	16880	20240605	-19.49	11170	20240125	21.67	16880	-19.49	20240605	11170	21.67	20240125	16880	-19.49	20240605	11170	21.67	20240125	0.26	N	300720	500	346 억	3181851	N	N	68	N	N
97	20241015	161118	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13740	0	3	0.00	589506380	43007	79.44	13700	13800	13630	17860	9620	13740	13707.20	3.88	-6781	13920	13830	13740	13650	13560	13875	13695	346	4120	500	10440	10	1	69261540	9517	5.59	0.60	12	0.06	2457.00	22914.00	16880	20240605	-18.60	11170	20240125	23.01	16880	-18.60	20240605	11170	23.01	20240125	16880	-18.60	20240605	11170	23.01	20240125	0.26	N	300720	500	346 억	2687664	N	N	68	N	N
98	20241015	151127	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13760	20	2	0.15	541852990	39540	73.03	13700	13770	13630	17860	9620	13740	13703.92	3.88	-6830	13920	13830	13740	13650	13560	13875	13695	346	4120	500	10440	10	1	69261540	9530	5.60	0.60	12	0.06	2457.00	22914.00	16880	20240605	-18.48	11170	20240125	23.19	16880	-18.48	20240605	11170	23.19	20240125	16880	-18.48	20240605	11170	23.19	20240125	0.26	N	300720	500	346 억	2687664	N	N	88	N	N
99	20241015	141127	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13720	-20	5	-0.15	462185920	33740	62.32	13700	13770	13630	17860	9620	13740	13698.46	3.88	-7398	13920	13830	13740	13650	13560	13875	13695	346	4120	500	10440	10	1	69261540	9503	5.58	0.60	12	0.05	2457.00	22914.00	16880	20240605	-18.72	11170	20240125	22.83	16880	-18.72	20240605	11170	22.83	20240125	16880	-18.72	20240605	11170	22.83	20240125	0.26	N	300720	500	346 억	2687664	N	N	88	N	N
100	20241015	131124	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13680	-60	5	-0.44	374796460	27361	50.54	13700	13770	13630	17860	9620	13740	13698.20	3.88	-7223	13920	13830	13740	13650	13560	13875	13695	346	4120	500	10440	10	1	69261540	9475	5.57	0.60	12	0.04	2457.00	22914.00	16880	20240605	-18.96	11170	20240125	22.47	16880	-18.96	20240605	11170	22.47	20240125	16880	-18.96	20240605	11170	22.47	20240125	0.26	N	300720	500	346 억	2687664	N	N	88	N	N
101	20241015	121127	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13680	-60	5	-0.44	329055860	24018	44.36	13700	13770	13630	17860	9620	13740	13700.39	3.88	-6031	13920	13830	13740	13650	13560	13875	13695	346	4120	500	10440	10	1	69261540	9475	5.57	0.60	12	0.03	2457.00	22914.00	16880	20240605	-18.96	11170	20240125	22.47	16880	-18.96	20240605	11170	22.47	20240125	16880	-18.96	20240605	11170	22.47	20240125	0.26	N	300720	500	346 억	2687664	N	N	88	N	N
102	20241015	111131	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13710	-30	5	-0.22	190746380	13931	25.73	13700	13770	13630	17860	9620	13740	13692.22	3.88	24	13920	13830	13740	13650	13560	13875	13695	346	4120	500	10440	10	1	69261540	9496	5.58	0.60	12	0.02	2457.00	22914.00	16880	20240605	-18.78	11170	20240125	22.74	16880	-18.78	20240605	11170	22.74	20240125	16880	-18.78	20240605	11170	22.74	20240125	0.26	N	300720	500	346 억	2687664	N	N	88	N	N
103	20241015	101128	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13740	0	3	0.00	164154240	11993	22.15	13700	13770	13630	17860	9620	13740	13687.50	3.88	-182	13920	13830	13740	13650	13560	13875	13695	346	4120	500	10440	10	1	69261540	9517	5.59	0.60	12	0.02	2457.00	22914.00	16880	20240605	-18.60	11170	20240125	23.01	16880	-18.60	20240605	11170	23.01	20240125	16880	-18.60	20240605	11170	23.01	20240125	0.26	N	300720	500	346 억	2687664	N	N	88	N	N
104	20241015	091123	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13680	-60	5	-0.44	62929130	4602	8.50	13700	13700	13630	17860	9620	13740	13674.30	3.88	-1876	13920	13830	13740	13650	13560	13875	13695	346	4120	500	10440	10	1	69261540	9475	5.57	0.60	12	0.01	2457.00	22914.00	16880	20240605	-18.96	11170	20240125	22.47	16880	-18.96	20240605	11170	22.47	20240125	16880	-18.96	20240605	11170	22.47	20240125	0.26	N	300720	500	346 억	2687664	N	N	88	N	N
105	20241014	161055	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13740	70	2	0.51	737801450	53732	83.78	13670	13830	13650	17770	9570	13670	13731.13	3.89	-2011	13896	13782	13716	13602	13536	13750	13570	346	4100	500	10380	10	1	69261540	9517	5.59	0.60	12	0.08	2457.00	22914.00	16880	20240605	-18.60	11170	20240125	23.01	16880	-18.60	20240605	11170	23.01	20240125	16880	-18.60	20240605	11170	23.01	20240125	0.25	N	300720	500	346 억	2692949	N	N	88	N	N
106	20241014	151110	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13720	50	2	0.37	691139780	50335	78.49	13670	13830	13650	17770	9570	13670	13730.80	3.89	-229	13896	13782	13716	13602	13536	13750	13570	346	4100	500	10380	10	1	69261540	9503	5.58	0.60	12	0.07	2457.00	22914.00	16880	20240605	-18.72	11170	20240125	22.83	16880	-18.72	20240605	11170	22.83	20240125	16880	-18.72	20240605	11170	22.83	20240125	0.25	N	300720	500	346 억	2692949	N	N	235	N	N
107	20241014	141109	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13710	40	2	0.29	579183150	42181	65.77	13670	13830	13650	17770	9570	13670	13730.90	3.89	2115	13896	13782	13716	13602	13536	13750	13570	346	4100	500	10380	10	1	69261540	9496	5.58	0.60	12	0.06	2457.00	22914.00	16880	20240605	-18.78	11170	20240125	22.74	16880	-18.78	20240605	11170	22.74	20240125	16880	-18.78	20240605	11170	22.74	20240125	0.25	N	300720	500	346 억	2692949	N	N	235	N	N
108	20241014	131107	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13690	20	2	0.15	482822680	35140	54.79	13670	13830	13650	17770	9570	13670	13739.97	3.89	2853	13896	13782	13716	13602	13536	13750	13570	346	4100	500	10380	10	1	69261540	9482	5.57	0.60	12	0.05	2457.00	22914.00	16880	20240605	-18.90	11170	20240125	22.56	16880	-18.90	20240605	11170	22.56	20240125	16880	-18.90	20240605	11170	22.56	20240125	0.25	N	300720	500	346 억	2692949	N	N	235	N	N
109	20241014	121100	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13700	30	2	0.22	404590170	29435	45.90	13670	13830	13650	17770	9570	13670	13745.21	3.89	1127	13896	13782	13716	13602	13536	13750	13570	346	4100	500	10380	10	1	69261540	9489	5.58	0.60	12	0.04	2457.00	22914.00	16880	20240605	-18.84	11170	20240125	22.65	16880	-18.84	20240605	11170	22.65	20240125	16880	-18.84	20240605	11170	22.65	20240125	0.25	N	300720	500	346 억	2692949	N	N	235	N	N
110	20241014	111058	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13700	30	2	0.22	325638510	23666	36.90	13670	13830	13650	17770	9570	13670	13759.76	3.89	41	13896	13782	13716	13602	13536	13750	13570	346	4100	500	10380	10	1	69261540	9489	5.58	0.60	12	0.03	2457.00	22914.00	16880	20240605	-18.84	11170	20240125	22.65	16880	-18.84	20240605	11170	22.65	20240125	16880	-18.84	20240605	11170	22.65	20240125	0.25	N	300720	500	346 억	2692949	N	N	235	N	N
111	20241014	101101	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13790	120	2	0.88	152915170	11081	17.28	13670	13830	13670	17770	9570	13670	13799.76	3.89	2266	13896	13782	13716	13602	13536	13750	13570	346	4100	500	10380	10	1	69261540	9551	5.61	0.60	12	0.02	2457.00	22914.00	16880	20240605	-18.31	11170	20240125	23.46	16880	-18.31	20240605	11170	23.46	20240125	16880	-18.31	20240605	11170	23.46	20240125	0.25	N	300720	500	346 억	2692949	N	N	235	N	N
112	20241014	091103	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13800	130	2	0.95	21109040	1535	2.39	13670	13810	13670	17770	9570	13670	13751.82	3.89	252	13896	13782	13716	13602	13536	13750	13570	346	4100	500	10380	10	1	69261540	9558	5.62	0.60	12	0.00	2457.00	22914.00	16880	20240605	-18.25	11170	20240125	23.55	16880	-18.25	20240605	11170	23.55	20240125	16880	-18.25	20240605	11170	23.55	20240125	0.25	N	300720	500	346 억	2692949	N	N	235	N	N
113	20241011	161043	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13670	-10	5	-0.07	876537260	63893	108.42	13830	13830	13650	17780	9580	13680	13718.83	3.89	-9839	13893	13786	13693	13586	13493	13740	13540	346	4100	500	10390	10	1	69261540	9468	5.56	0.60	12	0.09	2457.00	22914.00	16880	20240605	-19.02	11170	20240125	22.38	16880	-19.02	20240605	11170	22.38	20240125	16880	-19.02	20240605	11170	22.38	20240125	0.25	N	300720	500	346 억	2693054	N	N	235	N	N
114	20241011	151057	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13730	50	2	0.37	671662450	48912	83.00	13830	13830	13650	17780	9580	13680	13732.06	3.89	440	13893	13786	13693	13586	13493	13740	13540	346	4100	500	10390	10	1	69261540	9510	5.59	0.60	12	0.07	2457.00	22914.00	16880	20240605	-18.66	11170	20240125	22.92	16880	-18.66	20240605	11170	22.92	20240125	16880	-18.66	20240605	11170	22.92	20240125	0.25	N	300720	500	346 억	2693054	N	N	319	N	N
115	20241011	141100	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13770	90	2	0.66	583474830	42490	72.10	13830	13830	13650	17780	9580	13680	13732.05	3.89	1432	13893	13786	13693	13586	13493	13740	13540	346	4100	500	10390	10	1	69261540	9537	5.60	0.60	12	0.06	2457.00	22914.00	16880	20240605	-18.42	11170	20240125	23.28	16880	-18.42	20240605	11170	23.28	20240125	16880	-18.42	20240605	11170	23.28	20240125	0.25	N	300720	500	346 억	2693054	N	N	319	N	N
116	20241011	131101	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13760	80	2	0.58	482693470	35174	59.69	13830	13830	13650	17780	9580	13680	13723.02	3.89	1831	13893	13786	13693	13586	13493	13740	13540	346	4100	500	10390	10	1	69261540	9530	5.60	0.60	12	0.05	2457.00	22914.00	16880	20240605	-18.48	11170	20240125	23.19	16880	-18.48	20240605	11170	23.19	20240125	16880	-18.48	20240605	11170	23.19	20240125	0.25	N	300720	500	346 억	2693054	N	N	319	N	N
117	20241011	121053	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13740	60	2	0.44	333837320	24349	41.32	13830	13830	13650	17780	9580	13680	13710.51	3.89	385	13893	13786	13693	13586	13493	13740	13540	346	4100	500	10390	10	1	69261540	9517	5.59	0.60	12	0.04	2457.00	22914.00	16880	20240605	-18.60	11170	20240125	23.01	16880	-18.60	20240605	11170	23.01	20240125	16880	-18.60	20240605	11170	23.01	20240125	0.25	N	300720	500	346 억	2693054	N	N	319	N	N
118	20241011	111055	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13700	20	2	0.15	240252430	17531	29.75	13830	13830	13650	17780	9580	13680	13704.43	3.89	-1474	13893	13786	13693	13586	13493	13740	13540	346	4100	500	10390	10	1	69261540	9489	5.58	0.60	12	0.03	2457.00	22914.00	16880	20240605	-18.84	11170	20240125	22.65	16880	-18.84	20240605	11170	22.65	20240125	16880	-18.84	20240605	11170	22.65	20240125	0.25	N	300720	500	346 억	2693054	N	N	319	N	N
119	20241011	101103	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13720	40	2	0.29	88510680	6443	10.93	13830	13830	13680	17780	9580	13680	13737.49	3.89	-2166	13893	13786	13693	13586	13493	13740	13540	346	4100	500	10390	10	1	69261540	9503	5.58	0.60	12	0.01	2457.00	22914.00	16880	20240605	-18.72	11170	20240125	22.83	16880	-18.72	20240605	11170	22.83	20240125	16880	-18.72	20240605	11170	22.83	20240125	0.25	N	300720	500	346 억	2693054	N	N	319	N	N
120	20241011	091059	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13700	20	2	0.15	11851890	863	1.46	13830	13830	13680	17780	9580	13680	13733.36	3.89	197	13893	13786	13693	13586	13493	13740	13540	346	4100	500	10390	10	1	69261540	9489	5.58	0.60	12	0.00	2457.00	22914.00	16880	20240605	-18.84	11170	20240125	22.65	16880	-18.84	20240605	11170	22.65	20240125	16880	-18.84	20240605	11170	22.65	20240125	0.25	N	300720	500	346 억	2693054	N	N	319	N	N
121	20241010	161122	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13680	-110	5	-0.80	806059160	58898	103.32	13800	13800	13600	17920	9660	13790	13685.69	3.87	12420	14036	13912	13746	13622	13456	13830	13540	346	4130	500	10480	10	1	69261540	9475	5.57	0.60	12	0.09	2457.00	22914.00	16880	20240605	-18.96	11170	20240125	22.47	16880	-18.96	20240605	11170	22.47	20240125	16880	-18.96	20240605	11170	22.47	20240125	0.26	N	300720	500	346 억	2680862	N	N	319	N	N
122	20241010	151140	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13710	-80	5	-0.58	635719390	46459	81.50	13800	13800	13600	17920	9660	13790	13683.45	3.87	9921	14036	13912	13746	13622	13456	13830	13540	346	4130	500	10480	10	1	69261540	9496	5.58	0.60	12	0.07	2457.00	22914.00	16880	20240605	-18.78	11170	20240125	22.74	16880	-18.78	20240605	11170	22.74	20240125	16880	-18.78	20240605	11170	22.74	20240125	0.26	N	300720	500	346 억	2680862	N	N	2	N	N
123	20241010	141134	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13690	-100	5	-0.73	467665960	34209	60.01	13800	13800	13600	17920	9660	13790	13670.85	3.87	8023	14036	13912	13746	13622	13456	13830	13540	346	4130	500	10480	10	1	69261540	9482	5.57	0.60	12	0.05	2457.00	22914.00	16880	20240605	-18.90	11170	20240125	22.56	16880	-18.90	20240605	11170	22.56	20240125	16880	-18.90	20240605	11170	22.56	20240125	0.26	N	300720	500	346 억	2680862	N	N	2	N	N
124	20241010	131130	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13640	-150	5	-1.09	356807720	26103	45.79	13800	13800	13600	17920	9660	13790	13669.22	3.87	5956	14036	13912	13746	13622	13456	13830	13540	346	4130	500	10480	10	1	69261540	9447	5.55	0.60	12	0.04	2457.00	22914.00	16880	20240605	-19.19	11170	20240125	22.11	16880	-19.19	20240605	11170	22.11	20240125	16880	-19.19	20240605	11170	22.11	20240125	0.26	N	300720	500	346 억	2680862	N	N	2	N	N
125	20241010	121131	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13680	-110	5	-0.80	309580640	22646	39.73	13800	13800	13600	17920	9660	13790	13670.43	3.87	5325	14036	13912	13746	13622	13456	13830	13540	346	4130	500	10480	10	1	69261540	9475	5.57	0.60	12	0.03	2457.00	22914.00	16880	20240605	-18.96	11170	20240125	22.47	16880	-18.96	20240605	11170	22.47	20240125	16880	-18.96	20240605	11170	22.47	20240125	0.26	N	300720	500	346 억	2680862	N	N	2	N	N
126	20241010	111129	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13640	-150	5	-1.09	273194360	19983	35.05	13800	13800	13600	17920	9660	13790	13671.34	3.87	4408	14036	13912	13746	13622	13456	13830	13540	346	4130	500	10480	10	1	69261540	9447	5.55	0.60	12	0.03	2457.00	22914.00	16880	20240605	-19.19	11170	20240125	22.11	16880	-19.19	20240605	11170	22.11	20240125	16880	-19.19	20240605	11170	22.11	20240125	0.26	N	300720	500	346 억	2680862	N	N	2	N	N
127	20241010	101128	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13630	-160	5	-1.16	185840040	13572	23.81	13800	13800	13610	17920	9660	13790	13692.90	3.87	1717	14036	13912	13746	13622	13456	13830	13540	346	4130	500	10480	10	1	69261540	9440	5.55	0.59	12	0.02	2457.00	22914.00	16880	20240605	-19.25	11170	20240125	22.02	16880	-19.25	20240605	11170	22.02	20240125	16880	-19.25	20240605	11170	22.02	20240125	0.26	N	300720	500	346 억	2680862	N	N	2	N	N
128	20241010	091132	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13750	-40	5	-0.29	42152870	3063	5.37	13800	13800	13740	17920	9660	13790	13761.96	3.87	-933	14036	13912	13746	13622	13456	13830	13540	346	4130	500	10480	10	1	69261540	9523	5.60	0.60	12	0.00	2457.00	22914.00	16880	20240605	-18.54	11170	20240125	23.10	16880	-18.54	20240605	11170	23.10	20240125	16880	-18.54	20240605	11170	23.10	20240125	0.26	N	300720	500	346 억	2680862	N	N	2	N	N
129	20241008	161119	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13790	-80	5	-0.58	783161380	56945	41.94	13800	13870	13580	18030	9710	13870	13752.94	3.86	-144	14316	14092	13656	13432	12996	14205	13545	346	4160	500	10540	10	1	69261540	9551	5.61	0.60	12	0.08	2457.00	22914.00	16880	20240605	-18.31	11170	20240125	23.46	16880	-18.31	20240605	11170	23.46	20240125	16880	-18.31	20240605	11170	23.46	20240125	0.26	N	300720	500	346 억	2675321	N	N	2	N	N
130	20241008	151130	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13750	-120	5	-0.87	732682590	53274	39.23	13800	13870	13580	18030	9710	13870	13753.10	3.86	687	14316	14092	13656	13432	12996	14205	13545	346	4160	500	10540	10	1	69261540	9523	5.60	0.60	12	0.08	2457.00	22914.00	16880	20240605	-18.54	11170	20240125	23.10	16880	-18.54	20240605	11170	23.10	20240125	16880	-18.54	20240605	11170	23.10	20240125	0.26	N	300720	500	346 억	2675321	N	N	157	N	N
131	20241008	141125	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13800	-70	5	-0.50	621845460	45240	33.32	13800	13870	13580	18030	9710	13870	13745.48	3.86	639	14316	14092	13656	13432	12996	14205	13545	346	4160	500	10540	10	1	69261540	9558	5.62	0.60	12	0.07	2457.00	22914.00	16880	20240605	-18.25	11170	20240125	23.55	16880	-18.25	20240605	11170	23.55	20240125	16880	-18.25	20240605	11170	23.55	20240125	0.26	N	300720	500	346 억	2675321	N	N	157	N	N
132	20241008	131123	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13800	-70	5	-0.50	529651570	38560	28.40	13800	13870	13580	18030	9710	13870	13735.78	3.86	-331	14316	14092	13656	13432	12996	14205	13545	346	4160	500	10540	10	1	69261540	9558	5.62	0.60	12	0.06	2457.00	22914.00	16880	20240605	-18.25	11170	20240125	23.55	16880	-18.25	20240605	11170	23.55	20240125	16880	-18.25	20240605	11170	23.55	20240125	0.26	N	300720	500	346 억	2675321	N	N	157	N	N
133	20241008	121125	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13830	-40	5	-0.29	458238220	33384	24.59	13800	13870	13580	18030	9710	13870	13726.28	3.86	-675	14316	14092	13656	13432	12996	14205	13545	346	4160	500	10540	10	1	69261540	9579	5.63	0.60	12	0.05	2457.00	22914.00	16880	20240605	-18.07	11170	20240125	23.81	16880	-18.07	20240605	11170	23.81	20240125	16880	-18.07	20240605	11170	23.81	20240125	0.26	N	300720	500	346 억	2675321	N	N	157	N	N
134	20241008	111123	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13810	-60	5	-0.43	352677520	25733	18.95	13800	13870	13580	18030	9710	13870	13705.26	3.86	-837	14316	14092	13656	13432	12996	14205	13545	346	4160	500	10540	10	1	69261540	9565	5.62	0.60	12	0.04	2457.00	22914.00	16880	20240605	-18.19	11170	20240125	23.63	16880	-18.19	20240605	11170	23.63	20240125	16880	-18.19	20240605	11170	23.63	20240125	0.26	N	300720	500	346 억	2675321	N	N	157	N	N
135	20241008	101124	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13770	-100	5	-0.72	200143460	14672	10.80	13800	13800	13580	18030	9710	13870	13641.18	3.86	-1096	14316	14092	13656	13432	12996	14205	13545	346	4160	500	10540	10	1	69261540	9537	5.60	0.60	12	0.02	2457.00	22914.00	16880	20240605	-18.42	11170	20240125	23.28	16880	-18.42	20240605	11170	23.28	20240125	16880	-18.42	20240605	11170	23.28	20240125	0.26	N	300720	500	346 억	2675321	N	N	157	N	N
136	20241008	091126	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13610	-260	5	-1.87	88240770	6475	4.77	13800	13800	13580	18030	9710	13870	13627.92	3.86	-3223	14316	14092	13656	13432	12996	14205	13545	346	4160	500	10540	10	1	69261540	9426	5.54	0.59	12	0.01	2457.00	22914.00	16880	20240605	-19.37	11170	20240125	21.84	16880	-19.37	20240605	11170	21.84	20240125	16880	-19.37	20240605	11170	21.84	20240125	0.26	N	300720	500	346 억	2675321	N	N	157	N	N
137	20241007	161139	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13870	660	2	5.00	1858948690	135653	114.23	13260	13880	13220	17170	9250	13210	13703.28	3.75	74905	13323	13266	13163	13106	13003	13295	13135	346	3960	500	10030	10	1	69261540	9607	5.65	0.61	12	0.20	2457.00	22914.00	16880	20240605	-17.83	11170	20240125	24.17	16880	-17.83	20240605	11170	24.17	20240125	16880	-17.83	20240605	11170	24.17	20240125	0.25	N	300720	500	346 억	2599106	N	N	157	N	N
138	20241007	151052	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13780	570	2	4.31	1721612010	125732	105.87	13260	13880	13220	17170	9250	13210	13692.71	3.75	71491	13323	13266	13163	13106	13003	13295	13135	346	3960	500	10030	10	1	69261540	9544	5.61	0.60	12	0.18	2457.00	22914.00	16880	20240605	-18.36	11170	20240125	23.37	16880	-18.36	20240605	11170	23.37	20240125	16880	-18.36	20240605	11170	23.37	20240125	0.25	N	300720	500	346 억	2599106	N	N	130	N	N
139	20241007	141113	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13780	570	2	4.31	1518574310	111009	93.48	13260	13880	13220	17170	9250	13210	13679.74	3.75	64959	13323	13266	13163	13106	13003	13295	13135	346	3960	500	10030	10	1	69261540	9544	5.61	0.60	12	0.16	2457.00	22914.00	16880	20240605	-18.36	11170	20240125	23.37	16880	-18.36	20240605	11170	23.37	20240125	16880	-18.36	20240605	11170	23.37	20240125	0.25	N	300720	500	346 억	2599106	N	N	130	N	N
140	20241007	131048	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13760	550	2	4.16	1352393560	98931	83.31	13260	13880	13220	17170	9250	13210	13670.07	3.75	58023	13323	13266	13163	13106	13003	13295	13135	346	3960	500	10030	10	1	69261540	9530	5.60	0.60	12	0.14	2457.00	22914.00	16880	20240605	-18.48	11170	20240125	23.19	16880	-18.48	20240605	11170	23.19	20240125	16880	-18.48	20240605	11170	23.19	20240125	0.25	N	300720	500	346 억	2599106	N	N	130	N	N
141	20241007	121114	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13810	600	2	4.54	1196027530	87559	73.73	13260	13880	13220	17170	9250	13210	13659.68	3.75	53233	13323	13266	13163	13106	13003	13295	13135	346	3960	500	10030	10	1	69261540	9565	5.62	0.60	12	0.13	2457.00	22914.00	16880	20240605	-18.19	11170	20240125	23.63	16880	-18.19	20240605	11170	23.63	20240125	16880	-18.19	20240605	11170	23.63	20240125	0.25	N	300720	500	346 억	2599106	N	N	130	N	N
142	20241007	111031	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13840	630	2	4.77	1025146050	75205	63.33	13260	13880	13220	17170	9250	13210	13631.35	3.75	48857	13323	13266	13163	13106	13003	13295	13135	346	3960	500	10030	10	1	69261540	9586	5.63	0.60	12	0.11	2457.00	22914.00	16880	20240605	-18.01	11170	20240125	23.90	16880	-18.01	20240605	11170	23.90	20240125	16880	-18.01	20240605	11170	23.90	20240125	0.25	N	300720	500	346 억	2599106	N	N	130	N	N
143	20241007	101026	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13790	580	2	4.39	729907020	53816	45.32	13260	13790	13220	17170	9250	13210	13563.01	3.75	33500	13323	13266	13163	13106	13003	13295	13135	346	3960	500	10030	10	1	69261540	9551	5.61	0.60	12	0.08	2457.00	22914.00	16880	20240605	-18.31	11170	20240125	23.46	16880	-18.31	20240605	11170	23.46	20240125	16880	-18.31	20240605	11170	23.46	20240125	0.25	N	300720	500	346 억	2599106	N	N	130	N	N
144	20241007	091107	55	60.00	KOSPI200	비금속광물	N	N	N	Y	60	N	13590	380	2	2.88	375257420	27822	23.43	13260	13700	13220	17170	9250	13210	13487.79	3.75	17424	13323	13266	13163	13106	13003	13295	13135	346	3960	500	10030	10	1	69261540	9413	5.53	0.59	12	0.04	2457.00	22914.00	16880	20240605	-19.49	11170	20240125	21.67	16880	-19.49	20240605	11170	21.67	20240125	16880	-19.49	20240605	11170	21.67	20240125	0.25	N	300720	500	346 억	2599106	N	N	130	N	N
145	20241004	160956	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13210	30	2	0.23	1564058010	118641	62.71	13130	13220	13060	17130	9230	13180	13183.11	3.77	-29211	13846	13512	13306	12972	12766	13410	12870	346	3950	500	10010	10	1	69261540	9149	5.38	0.58	12	0.17	2457.00	22914.00	16880	20240605	-21.74	11170	20240125	18.26	16880	-21.74	20240605	11170	18.26	20240125	16880	-21.74	20240605	11170	18.26	20240125	0.25	N	300720	500	346 억	2613245	N	N	130	N	N
146	20241004	151011	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13180	0	3	0.00	1513433360	114804	60.69	13130	13220	13060	17130	9230	13180	13182.76	3.77	-29346	13846	13512	13306	12972	12766	13410	12870	346	3950	500	10010	10	1	69261540	9129	5.36	0.58	12	0.17	2457.00	22914.00	16880	20240605	-21.92	11170	20240125	17.99	16880	-21.92	20240605	11170	17.99	20240125	16880	-21.92	20240605	11170	17.99	20240125	0.25	N	300720	500	346 억	2613245	N	N	2047	N	N
147	20241004	140954	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13160	-20	5	-0.15	1282101560	97242	51.40	13130	13220	13060	17130	9230	13180	13184.65	3.77	-29593	13846	13512	13306	12972	12766	13410	12870	346	3950	500	10010	10	1	69261540	9115	5.36	0.57	12	0.14	2457.00	22914.00	16880	20240605	-22.04	11170	20240125	17.82	16880	-22.04	20240605	11170	17.82	20240125	16880	-22.04	20240605	11170	17.82	20240125	0.25	N	300720	500	346 억	2613245	N	N	2047	N	N
148	20241004	131009	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13200	20	2	0.15	669416570	50813	26.86	13130	13220	13060	17130	9230	13180	13174.12	3.77	-723	13846	13512	13306	12972	12766	13410	12870	346	3950	500	10010	10	1	69261540	9143	5.37	0.58	12	0.07	2457.00	22914.00	16880	20240605	-21.80	11170	20240125	18.17	16880	-21.80	20240605	11170	18.17	20240125	16880	-21.80	20240605	11170	18.17	20240125	0.25	N	300720	500	346 억	2613245	N	N	2047	N	N
149	20241004	121006	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13200	20	2	0.15	470185610	35724	18.88	13130	13220	13060	17130	9230	13180	13161.62	3.77	-2232	13846	13512	13306	12972	12766	13410	12870	346	3950	500	10010	10	1	69261540	9143	5.37	0.58	12	0.05	2457.00	22914.00	16880	20240605	-21.80	11170	20240125	18.17	16880	-21.80	20240605	11170	18.17	20240125	16880	-21.80	20240605	11170	18.17	20240125	0.25	N	300720	500	346 억	2613245	N	N	2047	N	N
150	20241004	110958	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13200	20	2	0.15	353219940	26867	14.20	13130	13220	13060	17130	9230	13180	13146.98	3.77	-1338	13846	13512	13306	12972	12766	13410	12870	346	3950	500	10010	10	1	69261540	9143	5.37	0.58	12	0.04	2457.00	22914.00	16880	20240605	-21.80	11170	20240125	18.17	16880	-21.80	20240605	11170	18.17	20240125	16880	-21.80	20240605	11170	18.17	20240125	0.25	N	300720	500	346 억	2613245	N	N	2047	N	N
151	20241004	101002	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13180	0	3	0.00	192335910	14671	7.76	13130	13190	13060	17130	9230	13180	13109.94	3.77	-2701	13846	13512	13306	12972	12766	13410	12870	346	3950	500	10010	10	1	69261540	9129	5.36	0.58	12	0.02	2457.00	22914.00	16880	20240605	-21.92	11170	20240125	17.99	16880	-21.92	20240605	11170	17.99	20240125	16880	-21.92	20240605	11170	17.99	20240125	0.25	N	300720	500	346 억	2613245	N	N	2047	N	N
152	20241004	091005	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13090	-90	5	-0.68	55679050	4250	2.25	13130	13170	13060	17130	9230	13180	13100.95	3.77	-1696	13846	13512	13306	12972	12766	13410	12870	346	3950	500	10010	10	1	69261540	9066	5.33	0.57	12	0.01	2457.00	22914.00	16880	20240605	-22.45	11170	20240125	17.19	16880	-22.45	20240605	11170	17.19	20240125	16880	-22.45	20240605	11170	17.19	20240125	0.25	N	300720	500	346 억	2613245	N	N	2047	N	N
153	20241002	160955	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13180	-590	5	-4.28	2495977370	188943	264.69	13630	13640	13100	17900	9640	13770	13210.22	3.81	-36601	14056	13912	13776	13632	13496	13985	13705	346	4130	500	10460	10	1	69261540	9129	5.36	0.58	12	0.27	2457.00	22914.00	16880	20240605	-21.92	11170	20240125	17.99	16880	-21.92	20240605	11170	17.99	20240125	16880	-21.92	20240605	11170	17.99	20240125	0.25	N	300720	500	346 억	2638136	N	N	2047	N	N
154	20241002	151006	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13190	-580	5	-4.21	2356072910	178323	249.81	13630	13640	13100	17900	9640	13770	13212.39	3.81	-35494	14056	13912	13776	13632	13496	13985	13705	346	4130	500	10460	10	1	69261540	9136	5.37	0.58	12	0.26	2457.00	22914.00	16880	20240605	-21.86	11170	20240125	18.08	16880	-21.86	20240605	11170	18.08	20240125	16880	-21.86	20240605	11170	18.08	20240125	0.25	N	300720	500	346 억	2638136	N	N	1694	N	N
155	20241002	141008	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13170	-600	5	-4.36	2139611050	161892	226.79	13630	13640	13100	17900	9640	13770	13216.29	3.81	-29447	14056	13912	13776	13632	13496	13985	13705	346	4130	500	10460	10	1	69261540	9122	5.36	0.57	12	0.23	2457.00	22914.00	16880	20240605	-21.98	11170	20240125	17.91	16880	-21.98	20240605	11170	17.91	20240125	16880	-21.98	20240605	11170	17.91	20240125	0.25	N	300720	500	346 억	2638136	N	N	1694	N	N
156	20241002	130958	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13210	-560	5	-4.07	1793338600	135584	189.94	13630	13640	13100	17900	9640	13770	13226.77	3.81	-26512	14056	13912	13776	13632	13496	13985	13705	346	4130	500	10460	10	1	69261540	9149	5.38	0.58	12	0.20	2457.00	22914.00	16880	20240605	-21.74	11170	20240125	18.26	16880	-21.74	20240605	11170	18.26	20240125	16880	-21.74	20240605	11170	18.26	20240125	0.25	N	300720	500	346 억	2638136	N	N	1694	N	N
157	20241002	120958	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13170	-600	5	-4.36	1524651490	115246	161.45	13630	13640	13100	17900	9640	13770	13229.54	3.81	-26392	14056	13912	13776	13632	13496	13985	13705	346	4130	500	10460	10	1	69261540	9122	5.36	0.57	12	0.17	2457.00	22914.00	16880	20240605	-21.98	11170	20240125	17.91	16880	-21.98	20240605	11170	17.91	20240125	16880	-21.98	20240605	11170	17.91	20240125	0.25	N	300720	500	346 억	2638136	N	N	1694	N	N
158	20241002	110946	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13270	-500	5	-3.63	1262816530	95416	133.67	13630	13640	13100	17900	9640	13770	13234.85	3.81	-25308	14056	13912	13776	13632	13496	13985	13705	346	4130	500	10460	10	1	69261540	9191	5.40	0.58	12	0.14	2457.00	22914.00	16880	20240605	-21.39	11170	20240125	18.80	16880	-21.39	20240605	11170	18.80	20240125	16880	-21.39	20240605	11170	18.80	20240125	0.25	N	300720	500	346 억	2638136	N	N	1694	N	N
159	20241002	100942	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13120	-650	5	-4.72	834684700	62991	88.24	13630	13640	13100	17900	9640	13770	13250.86	3.81	-24362	14056	13912	13776	13632	13496	13985	13705	346	4130	500	10460	10	1	69261540	9087	5.34	0.57	12	0.09	2457.00	22914.00	16880	20240605	-22.27	11170	20240125	17.46	16880	-22.27	20240605	11170	17.46	20240125	16880	-22.27	20240605	11170	17.46	20240125	0.25	N	300720	500	346 억	2638136	N	N	1694	N	N
160	20241002	090943	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13390	-380	5	-2.76	127358120	9451	13.24	13630	13640	13370	17900	9640	13770	13475.62	3.81	-2457	14056	13912	13776	13632	13496	13985	13705	346	4130	500	10460	10	1	69261540	9274	5.45	0.58	12	0.01	2457.00	22914.00	16880	20240605	-20.68	11170	20240125	19.87	16880	-20.68	20240605	11170	19.87	20240125	16880	-20.68	20240605	11170	19.87	20240125	0.25	N	300720	500	346 억	2638136	N	N	1694	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History