KissMeData/300720/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161151	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13400	120	2	0.90	1437684810	108554	129.23	13260	13430	13040	17260	9300	13280	13243.89	3.43	0	-14036	13340	13310	13250	13220	13160	13325	13235	346	3980	500	9820	10	1	69261540	9281	5.45	0.58	12	0.16	2457.00	22914.00	16880	20240605	-20.62	11170	20240125	19.96	16880	-20.62	20240605	11170	19.96	20240125	16880	-20.62	20240605	11170	19.96	20240125	0.30	N	300720	500	346 억		2378626	N	N	147	N	00	N
3	20240628	151205	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13390	110	2	0.83	1311738960	99151	118.03	13260	13430	13040	17260	9300	13280	13229.71	3.43	0	-17753	13340	13310	13250	13220	13160	13325	13235	346	3980	500	9820	10	1	69261540	9274	5.45	0.58	12	0.14	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	0.30	N	300720	500	346 억		2378626	N	N	206	N	00	N
4	20240628	141204	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13320	40	2	0.30	1115007030	84445	100.53	13260	13350	13040	17260	9300	13280	13203.94	3.43	0	-17322	13340	13310	13250	13220	13160	13325	13235	346	3980	500	9820	10	1	69261540	9226	5.42	0.58	12	0.12	2457.00	22914.00	16880	20240605	-21.09	11170	20240125	19.25	16880	-21.09	20240605	11170	19.25	20240125	16880	-21.09	20240605	11170	19.25	20240125	0.30	N	300720	500	346 억		2378626	N	N	206	N	00	N
5	20240628	131202	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13240	-40	5	-0.30	897422050	68087	81.05	13260	13350	13040	17260	9300	13280	13180.52	3.43	0	-14717	13340	13310	13250	13220	13160	13325	13235	346	3980	500	9820	10	1	69261540	9170	5.39	0.58	12	0.10	2457.00	22914.00	16880	20240605	-21.56	11170	20240125	18.53	16880	-21.56	20240605	11170	18.53	20240125	16880	-21.56	20240605	11170	18.53	20240125	0.30	N	300720	500	346 억		2378626	N	N	206	N	00	N
6	20240628	121200	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13200	-80	5	-0.60	759360170	57639	68.62	13260	13350	13040	17260	9300	13280	13174.42	3.43	0	-12580	13340	13310	13250	13220	13160	13325	13235	346	3980	500	9820	10	1	69261540	9143	5.37	0.58	12	0.08	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	0.30	N	300720	500	346 억		2378626	N	N	206	N	00	N
7	20240628	111141	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13180	-100	5	-0.75	622482240	47263	56.26	13260	13350	13040	17260	9300	13280	13170.60	3.43	0	-10451	13340	13310	13250	13220	13160	13325	13235	346	3980	500	9820	10	1	69261540	9129	5.36	0.58	12	0.07	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	0.30	N	300720	500	346 억		2378626	N	N	206	N	00	N
8	20240628	101137	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13090	-190	5	-1.43	461856400	35071	41.75	13260	13350	13040	17260	9300	13280	13169.18	3.43	0	-9978	13340	13310	13250	13220	13160	13325	13235	346	3980	500	9820	10	1	69261540	9066	5.33	0.57	12	0.05	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	0.30	N	300720	500	346 억		2378626	N	N	206	N	00	N
9	20240628	091143	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13270	-10	5	-0.08	78378780	5894	7.02	13260	13350	13260	17260	9300	13280	13298.06	3.43	0	-3786	13340	13310	13250	13220	13160	13325	13235	346	3980	500	9820	10	1	69261540	9191	5.40	0.58	12	0.01	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	0.30	N	300720	500	346 억		2378626	N	N	206	N	00	N
10	20240627	161131	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13280	-30	5	-0.23	1106412650	83621	86.39	13220	13280	13190	17300	9320	13310	13231.26	3.40	0	-2644	13770	13540	13410	13180	13050	13475	13115	346	3990	500	9840	10	1	69261540	9198	5.40	0.58	12	0.12	2457.00	22914.00	16880	20240605	-21.33	11170	20240125	18.89	16880	-21.33	20240605	11170	18.89	20240125	16880	-21.33	20240605	11170	18.89	20240125	0.30	N	300720	500	346 억		2353956	N	N	206	N	00	N
11	20240627	151138	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13260	-50	5	-0.38	1064371240	80454	83.12	13220	13270	13190	17300	9320	13310	13229.56	3.40	0	-2527	13770	13540	13410	13180	13050	13475	13115	346	3990	500	9840	10	1	69261540	9184	5.40	0.58	12	0.12	2457.00	22914.00	16880	20240605	-21.45	11170	20240125	18.71	16880	-21.45	20240605	11170	18.71	20240125	16880	-21.45	20240605	11170	18.71	20240125	0.30	N	300720	500	346 억		2353956	N	N	196	N	00	N
12	20240627	141137	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13220	-90	5	-0.68	909776650	68792	71.07	13220	13270	13190	17300	9320	13310	13225.04	3.40	0	-3572	13770	13540	13410	13180	13050	13475	13115	346	3990	500	9840	10	1	69261540	9156	5.38	0.58	12	0.10	2457.00	22914.00	16880	20240605	-21.68	11170	20240125	18.35	16880	-21.68	20240605	11170	18.35	20240125	16880	-21.68	20240605	11170	18.35	20240125	0.30	N	300720	500	346 억		2353956	N	N	196	N	00	N
13	20240627	131137	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13240	-70	5	-0.53	717809700	54276	56.07	13220	13270	13190	17300	9320	13310	13225.18	3.40	0	-5673	13770	13540	13410	13180	13050	13475	13115	346	3990	500	9840	10	1	69261540	9170	5.39	0.58	12	0.08	2457.00	22914.00	16880	20240605	-21.56	11170	20240125	18.53	16880	-21.56	20240605	11170	18.53	20240125	16880	-21.56	20240605	11170	18.53	20240125	0.30	N	300720	500	346 억		2353956	N	N	196	N	00	N
14	20240627	121139	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13230	-80	5	-0.60	584263780	44188	45.65	13220	13270	13190	17300	9320	13310	13222.23	3.40	0	-7984	13770	13540	13410	13180	13050	13475	13115	346	3990	500	9840	10	1	69261540	9163	5.38	0.58	12	0.06	2457.00	22914.00	16880	20240605	-21.62	11170	20240125	18.44	16880	-21.62	20240605	11170	18.44	20240125	16880	-21.62	20240605	11170	18.44	20240125	0.30	N	300720	500	346 억		2353956	N	N	196	N	00	N
15	20240627	111138	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13220	-90	5	-0.68	381023970	28804	29.76	13220	13270	13200	17300	9320	13310	13228.16	3.40	0	-7579	13770	13540	13410	13180	13050	13475	13115	346	3990	500	9840	10	1	69261540	9156	5.38	0.58	12	0.04	2457.00	22914.00	16880	20240605	-21.68	11170	20240125	18.35	16880	-21.68	20240605	11170	18.35	20240125	16880	-21.68	20240605	11170	18.35	20240125	0.30	N	300720	500	346 억		2353956	N	N	196	N	00	N
16	20240627	101138	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13230	-80	5	-0.60	256854340	19422	20.06	13220	13270	13200	17300	9320	13310	13224.92	3.40	0	-4569	13770	13540	13410	13180	13050	13475	13115	346	3990	500	9840	10	1	69261540	9163	5.38	0.58	12	0.03	2457.00	22914.00	16880	20240605	-21.62	11170	20240125	18.44	16880	-21.62	20240605	11170	18.44	20240125	16880	-21.62	20240605	11170	18.44	20240125	0.30	N	300720	500	346 억		2353956	N	N	196	N	00	N
17	20240627	091137	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13250	-60	5	-0.45	104004550	7868	8.13	13220	13250	13200	17300	9320	13310	13218.68	3.40	0	-2529	13770	13540	13410	13180	13050	13475	13115	346	3990	500	9840	10	1	69261540	9177	5.39	0.58	12	0.01	2457.00	22914.00	16880	20240605	-21.50	11170	20240125	18.62	16880	-21.50	20240605	11170	18.62	20240125	16880	-21.50	20240605	11170	18.62	20240125	0.30	N	300720	500	346 억		2353956	N	N	196	N	00	N
18	20240626	161133	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13310	-270	5	-1.99	1285896530	96271	174.89	13520	13640	13280	17650	9510	13580	13357.09	3.39	0	-25004	13840	13710	13610	13480	13380	13660	13430	346	4070	500	10040	10	1	69261540	9219	5.42	0.58	12	0.14	2457.00	22914.00	16880	20240605	-21.15	11170	20240125	19.16	16880	-21.15	20240605	11170	19.16	20240125	16880	-21.15	20240605	11170	19.16	20240125	0.32	N	300720	500	346 억		2348554	N	N	196	N	00	N
19	20240626	151137	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13320	-260	5	-1.91	1206945160	90340	164.11	13520	13640	13280	17650	9510	13580	13360.03	3.39	0	-25908	13840	13710	13610	13480	13380	13660	13430	346	4070	500	10040	10	1	69261540	9226	5.42	0.58	12	0.13	2457.00	22914.00	16880	20240605	-21.09	11170	20240125	19.25	16880	-21.09	20240605	11170	19.25	20240125	16880	-21.09	20240605	11170	19.25	20240125	0.32	N	300720	500	346 억		2348554	N	N	16	N	00	N
20	20240626	141134	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13300	-280	5	-2.06	1102390670	82489	149.85	13520	13640	13280	17650	9510	13580	13364.09	3.39	0	-22965	13840	13710	13610	13480	13380	13660	13430	346	4070	500	10040	10	1	69261540	9212	5.41	0.58	12	0.12	2457.00	22914.00	16880	20240605	-21.21	11170	20240125	19.07	16880	-21.21	20240605	11170	19.07	20240125	16880	-21.21	20240605	11170	19.07	20240125	0.32	N	300720	500	346 억		2348554	N	N	16	N	00	N
21	20240626	131135	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13320	-260	5	-1.91	759053280	56684	102.97	13520	13640	13280	17650	9510	13580	13390.96	3.39	0	-21188	13840	13710	13610	13480	13380	13660	13430	346	4070	500	10040	10	1	69261540	9226	5.42	0.58	12	0.08	2457.00	22914.00	16880	20240605	-21.09	11170	20240125	19.25	16880	-21.09	20240605	11170	19.25	20240125	16880	-21.09	20240605	11170	19.25	20240125	0.32	N	300720	500	346 억		2348554	N	N	16	N	00	N
22	20240626	121133	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13290	-290	5	-2.14	677854530	50587	91.90	13520	13640	13280	17650	9510	13580	13399.78	3.39	0	-19537	13840	13710	13610	13480	13380	13660	13430	346	4070	500	10040	10	1	69261540	9205	5.41	0.58	12	0.07	2457.00	22914.00	16880	20240605	-21.27	11170	20240125	18.98	16880	-21.27	20240605	11170	18.98	20240125	16880	-21.27	20240605	11170	18.98	20240125	0.32	N	300720	500	346 억		2348554	N	N	16	N	00	N
23	20240626	111135	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13320	-260	5	-1.91	499886700	37207	67.59	13520	13640	13300	17650	9510	13580	13435.29	3.39	0	-16400	13840	13710	13610	13480	13380	13660	13430	346	4070	500	10040	10	1	69261540	9226	5.42	0.58	12	0.05	2457.00	22914.00	16880	20240605	-21.09	11170	20240125	19.25	16880	-21.09	20240605	11170	19.25	20240125	16880	-21.09	20240605	11170	19.25	20240125	0.32	N	300720	500	346 억		2348554	N	N	16	N	00	N
24	20240626	101132	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13410	-170	5	-1.25	315168910	23376	42.46	13520	13640	13400	17650	9510	13580	13482.59	3.39	0	-9784	13840	13710	13610	13480	13380	13660	13430	346	4070	500	10040	10	1	69261540	9288	5.46	0.59	12	0.03	2457.00	22914.00	16880	20240605	-20.56	11170	20240125	20.05	16880	-20.56	20240605	11170	20.05	20240125	16880	-20.56	20240605	11170	20.05	20240125	0.32	N	300720	500	346 억		2348554	N	N	16	N	00	N
25	20240626	091136	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13510	-70	5	-0.52	80503060	5961	10.83	13520	13640	13440	17650	9510	13580	13504.96	3.39	0	-3570	13840	13710	13610	13480	13380	13660	13430	346	4070	500	10040	10	1	69261540	9357	5.50	0.59	12	0.01	2457.00	22914.00	16880	20240605	-19.96	11170	20240125	20.95	16880	-19.96	20240605	11170	20.95	20240125	16880	-19.96	20240605	11170	20.95	20240125	0.32	N	300720	500	346 억		2348554	N	N	16	N	00	N
26	20240625	161131	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13580	-120	5	-0.88	744298030	54870	77.74	13740	13740	13510	17810	9590	13700	13564.71	3.39	0	-12080	13893	13796	13653	13556	13413	13845	13605	346	4110	500	10130	10	1	69261540	9406	5.53	0.59	12	0.08	2457.00	22914.00	16880	20240605	-19.55	11170	20240125	21.58	16880	-19.55	20240605	11170	21.58	20240125	16880	-19.55	20240605	11170	21.58	20240125	0.33	N	300720	500	346 억		2350066	N	N	16	N	00	N
27	20240625	151129	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13590	-110	5	-0.80	710671310	52394	74.23	13740	13740	13510	17810	9590	13700	13563.95	3.39	0	-12204	13893	13796	13653	13556	13413	13845	13605	346	4110	500	10130	10	1	69261540	9413	5.53	0.59	12	0.08	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	0.33	N	300720	500	346 억		2350066	N	N	328	N	00	N
28	20240625	141133	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13590	-110	5	-0.80	623242410	45946	65.09	13740	13740	13510	17810	9590	13700	13564.63	3.39	0	-13336	13893	13796	13653	13556	13413	13845	13605	346	4110	500	10130	10	1	69261540	9413	5.53	0.59	12	0.07	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	0.33	N	300720	500	346 억		2350066	N	N	328	N	00	N
29	20240625	131133	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13560	-140	5	-1.02	582288480	42924	60.81	13740	13740	13510	17810	9590	13700	13565.53	3.39	0	-13821	13893	13796	13653	13556	13413	13845	13605	346	4110	500	10130	10	1	69261540	9392	5.52	0.59	12	0.06	2457.00	22914.00	16880	20240605	-19.67	11170	20240125	21.40	16880	-19.67	20240605	11170	21.40	20240125	16880	-19.67	20240605	11170	21.40	20240125	0.33	N	300720	500	346 억		2350066	N	N	328	N	00	N
30	20240625	121136	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13520	-180	5	-1.31	498714680	36746	52.06	13740	13740	13510	17810	9590	13700	13571.90	3.39	0	-11201	13893	13796	13653	13556	13413	13845	13605	346	4110	500	10130	10	1	69261540	9364	5.50	0.59	12	0.05	2457.00	22914.00	16880	20240605	-19.91	11170	20240125	21.04	16880	-19.91	20240605	11170	21.04	20240125	16880	-19.91	20240605	11170	21.04	20240125	0.33	N	300720	500	346 억		2350066	N	N	328	N	00	N
31	20240625	111134	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13550	-150	5	-1.09	378148580	27832	39.43	13740	13740	13530	17810	9590	13700	13586.77	3.39	0	-6642	13893	13796	13653	13556	13413	13845	13605	346	4110	500	10130	10	1	69261540	9385	5.51	0.59	12	0.04	2457.00	22914.00	16880	20240605	-19.73	11170	20240125	21.31	16880	-19.73	20240605	11170	21.31	20240125	16880	-19.73	20240605	11170	21.31	20240125	0.33	N	300720	500	346 억		2350066	N	N	328	N	00	N
32	20240625	101132	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13580	-120	5	-0.88	239903300	17636	24.99	13740	13740	13540	17810	9590	13700	13602.97	3.39	0	-3133	13893	13796	13653	13556	13413	13845	13605	346	4110	500	10130	10	1	69261540	9406	5.53	0.59	12	0.03	2457.00	22914.00	16880	20240605	-19.55	11170	20240125	21.58	16880	-19.55	20240605	11170	21.58	20240125	16880	-19.55	20240605	11170	21.58	20240125	0.33	N	300720	500	346 억		2350066	N	N	328	N	00	N
33	20240625	091132	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13640	-60	5	-0.44	52274950	3829	5.42	13740	13740	13600	17810	9590	13700	13652.21	3.39	0	-503	13893	13796	13653	13556	13413	13845	13605	346	4110	500	10130	10	1	69261540	9447	5.55	0.60	12	0.01	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	0.33	N	300720	500	346 억		2350066	N	N	328	N	00	N
34	20240624	161132	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13700	10	2	0.07	959924140	70401	74.73	13680	13750	13510	17790	9590	13690	13635.00	3.41	0	1376	14143	13916	13743	13516	13343	13830	13430	346	4100	500	10130	10	1	69261540	9489	5.58	0.60	12	0.10	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	0.32	N	300720	500	346 억		2359746	N	N	328	N	00	N
35	20240624	151128	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13690	0	3	0.00	883956290	64860	68.85	13680	13750	13510	17790	9590	13690	13628.68	3.41	0	2712	14143	13916	13743	13516	13343	13830	13430	346	4100	500	10130	10	1	69261540	9482	5.57	0.60	12	0.09	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	0.32	N	300720	500	346 억		2359746	N	N	25	N	00	N
36	20240624	141129	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13640	-50	5	-0.37	810849840	59508	63.17	13680	13750	13510	17790	9590	13690	13625.90	3.41	0	876	14143	13916	13743	13516	13343	13830	13430	346	4100	500	10130	10	1	69261540	9447	5.55	0.60	12	0.09	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	0.32	N	300720	500	346 억		2359746	N	N	25	N	00	N
37	20240624	131127	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13610	-80	5	-0.58	645776480	47441	50.36	13680	13740	13510	17790	9590	13690	13612.20	3.41	0	-3821	14143	13916	13743	13516	13343	13830	13430	346	4100	500	10130	10	1	69261540	9426	5.54	0.59	12	0.07	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	0.32	N	300720	500	346 억		2359746	N	N	25	N	00	N
38	20240624	121128	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13590	-100	5	-0.73	534058700	39241	41.65	13680	13740	13510	17790	9590	13690	13609.71	3.41	0	-2748	14143	13916	13743	13516	13343	13830	13430	346	4100	500	10130	10	1	69261540	9413	5.53	0.59	12	0.06	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	0.32	N	300720	500	346 억		2359746	N	N	25	N	00	N
39	20240624	111131	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13530	-160	5	-1.17	416751730	30589	32.47	13680	13740	13510	17790	9590	13690	13624.24	3.41	0	-2155	14143	13916	13743	13516	13343	13830	13430	346	4100	500	10130	10	1	69261540	9371	5.51	0.59	12	0.04	2457.00	22914.00	16880	20240605	-19.85	11170	20240125	21.13	16880	-19.85	20240605	11170	21.13	20240125	16880	-19.85	20240605	11170	21.13	20240125	0.32	N	300720	500	346 억		2359746	N	N	25	N	00	N
40	20240624	101129	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13670	-20	5	-0.15	239932660	17561	18.64	13680	13740	13560	17790	9590	13690	13662.81	3.41	0	1098	14143	13916	13743	13516	13343	13830	13430	346	4100	500	10130	10	1	69261540	9468	5.56	0.60	12	0.03	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	0.32	N	300720	500	346 억		2359746	N	N	25	N	00	N
41	20240624	091129	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13700	10	2	0.07	71459340	5244	5.57	13680	13720	13560	17790	9590	13690	13626.88	3.41	0	749	14143	13916	13743	13516	13343	13830	13430	346	4100	500	10130	10	1	69261540	9489	5.58	0.60	12	0.01	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	0.32	N	300720	500	346 억		2359746	N	N	25	N	00	N
42	20240621	161050	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13690	-80	5	-0.58	1286136700	93691	101.86	13800	13970	13570	17900	9640	13770	13727.43	3.41	0	-14542	14036	13902	13726	13592	13416	13970	13660	346	4130	500	10180	10	1	69261540	9482	5.57	0.60	12	0.14	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	0.32	N	300720	500	346 억		2360927	N	N	25	N	00	N
43	20240621	151051	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13660	-110	5	-0.80	1200896610	87466	95.09	13800	13970	13570	17900	9640	13770	13729.87	3.41	0	-14449	14036	13902	13726	13592	13416	13970	13660	346	4130	500	10180	10	1	69261540	9461	5.56	0.60	12	0.13	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	0.32	N	300720	500	346 억		2360927	N	N	16	N	00	N
44	20240621	141050	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13720	-50	5	-0.36	1005325200	73207	79.59	13800	13970	13570	17900	9640	13770	13732.64	3.41	0	-8117	14036	13902	13726	13592	13416	13970	13660	346	4130	500	10180	10	1	69261540	9503	5.58	0.60	12	0.11	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	0.32	N	300720	500	346 억		2360927	N	N	16	N	00	N
45	20240621	131052	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13620	-150	5	-1.09	944604980	68753	74.75	13800	13970	13570	17900	9640	13770	13739.11	3.41	0	-6265	14036	13902	13726	13592	13416	13970	13660	346	4130	500	10180	10	1	69261540	9433	5.54	0.59	12	0.10	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	0.32	N	300720	500	346 억		2360927	N	N	16	N	00	N
46	20240621	121054	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13610	-160	5	-1.16	864058440	62832	68.31	13800	13970	13570	17900	9640	13770	13751.89	3.41	0	-5288	14036	13902	13726	13592	13416	13970	13660	346	4130	500	10180	10	1	69261540	9426	5.54	0.59	12	0.09	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	0.32	N	300720	500	346 억		2360927	N	N	16	N	00	N
47	20240621	111052	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13610	-160	5	-1.16	733947440	53276	57.92	13800	13970	13610	17900	9640	13770	13776.32	3.41	0	-3758	14036	13902	13726	13592	13416	13970	13660	346	4130	500	10180	10	1	69261540	9426	5.54	0.59	12	0.08	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	0.32	N	300720	500	346 억		2360927	N	N	16	N	00	N
48	20240621	101049	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13740	-30	5	-0.22	484797290	35053	38.11	13800	13970	13630	17900	9640	13770	13830.41	3.41	0	-3481	14036	13902	13726	13592	13416	13970	13660	346	4130	500	10180	10	1	69261540	9517	5.59	0.60	12	0.05	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	0.32	N	300720	500	346 억		2360927	N	N	16	N	00	N
49	20240621	091054	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13730	-40	5	-0.29	81129300	5900	6.41	13800	13800	13630	17900	9640	13770	13750.73	3.41	0	-2387	14036	13902	13726	13592	13416	13970	13660	346	4130	500	10180	10	1	69261540	9510	5.59	0.60	12	0.01	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	0.32	N	300720	500	346 억		2360927	N	N	16	N	00	N
50	20240620	161046	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13770	150	2	1.10	1243134040	90655	43.06	13590	13860	13550	17700	9540	13620	13712.78	3.40	0	-7340	14153	13886	13693	13426	13233	13790	13330	346	4080	500	10070	10	1	69261540	9537	5.60	0.60	12	0.13	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	0.32	N	300720	500	346 억		2353400	N	N	16	N	00	N
51	20240620	151044	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13790	170	2	1.25	1181585250	86184	40.94	13590	13860	13550	17700	9540	13620	13710.04	3.40	0	-5747	14153	13886	13693	13426	13233	13790	13330	346	4080	500	10070	10	1	69261540	9551	5.61	0.60	12	0.12	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	0.32	N	300720	500	346 억		2353400	N	N	265	N	00	N
52	20240620	141047	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13830	210	2	1.54	1000698520	73075	34.71	13590	13860	13550	17700	9540	13620	13694.13	3.40	0	-7124	14153	13886	13693	13426	13233	13790	13330	346	4080	500	10070	10	1	69261540	9579	5.63	0.60	12	0.11	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		2353400	N	N	265	N	00	N
53	20240620	131047	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13760	140	2	1.03	728408800	53363	25.35	13590	13800	13550	17700	9540	13620	13650.07	3.40	0	-11333	14153	13886	13693	13426	13233	13790	13330	346	4080	500	10070	10	1	69261540	9530	5.60	0.60	12	0.08	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	0.32	N	300720	500	346 억		2353400	N	N	265	N	00	N
54	20240620	121045	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13670	50	2	0.37	493784020	36227	17.21	13590	13750	13550	17700	9540	13620	13630.28	3.40	0	-12625	14153	13886	13693	13426	13233	13790	13330	346	4080	500	10070	10	1	69261540	9468	5.56	0.60	12	0.05	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	0.32	N	300720	500	346 억		2353400	N	N	265	N	00	N
55	20240620	111048	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13570	-50	5	-0.37	376383080	27621	13.12	13590	13750	13550	17700	9540	13620	13626.70	3.40	0	-8820	14153	13886	13693	13426	13233	13790	13330	346	4080	500	10070	10	1	69261540	9399	5.52	0.59	12	0.04	2457.00	22914.00	16880	20240605	-19.61	11170	20240125	21.49	16880	-19.61	20240605	11170	21.49	20240125	16880	-19.61	20240605	11170	21.49	20240125	0.32	N	300720	500	346 억		2353400	N	N	265	N	00	N
56	20240620	101049	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13660	40	2	0.29	244351450	17918	8.51	13590	13750	13550	17700	9540	13620	13637.21	3.40	0	-5265	14153	13886	13693	13426	13233	13790	13330	346	4080	500	10070	10	1	69261540	9461	5.56	0.60	12	0.03	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	0.32	N	300720	500	346 억		2353400	N	N	265	N	00	N
57	20240620	091052	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13650	30	2	0.22	90682740	6646	3.16	13590	13750	13550	17700	9540	13620	13644.73	3.40	0	-2098	14153	13886	13693	13426	13233	13790	13330	346	4080	500	10070	10	1	69261540	9454	5.56	0.60	12	0.01	2457.00	22914.00	16880	20240605	-19.14	11170	20240125	22.20	16880	-19.14	20240605	11170	22.20	20240125	16880	-19.14	20240605	11170	22.20	20240125	0.32	N	300720	500	346 억		2353400	N	N	265	N	00	N
58	20240619	161041	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13620	-200	5	-1.45	2854761950	207809	201.05	13960	13960	13500	17960	9680	13820	13737.51	3.40	0	-21439	14300	14060	13920	13680	13540	13990	13610	346	4140	500	10220	10	1	69261540	9433	5.54	0.59	12	0.30	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	0.32	N	300720	500	346 억		2353327	N	N	265	N	00	N
59	20240619	151042	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13610	-210	5	-1.52	2691491310	195825	189.45	13960	13960	13500	17960	9680	13820	13744.37	3.40	0	-21254	14300	14060	13920	13680	13540	13990	13610	346	4140	500	10220	10	1	69261540	9426	5.54	0.59	12	0.28	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	0.32	N	300720	500	346 억		2353327	N	N	460	N	00	N
60	20240619	141051	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13740	-80	5	-0.58	2417400040	175778	170.06	13960	13960	13500	17960	9680	13820	13752.57	3.40	0	-19416	14300	14060	13920	13680	13540	13990	13610	346	4140	500	10220	10	1	69261540	9517	5.59	0.60	12	0.25	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	0.32	N	300720	500	346 억		2353327	N	N	460	N	00	N
61	20240619	131038	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13690	-130	5	-0.94	1960366900	142646	138.00	13960	13960	13500	17960	9680	13820	13742.88	3.40	0	-17126	14300	14060	13920	13680	13540	13990	13610	346	4140	500	10220	10	1	69261540	9482	5.57	0.60	12	0.21	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	0.32	N	300720	500	346 억		2353327	N	N	460	N	00	N
62	20240619	121040	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13740	-80	5	-0.58	1425406930	103825	100.45	13960	13960	13500	17960	9680	13820	13728.94	3.40	0	-13036	14300	14060	13920	13680	13540	13990	13610	346	4140	500	10220	10	1	69261540	9517	5.59	0.60	12	0.15	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	0.32	N	300720	500	346 억		2353327	N	N	460	N	00	N
63	20240619	111043	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13630	-190	5	-1.37	683656000	49661	48.04	13960	13960	13630	17960	9680	13820	13766.46	3.40	0	-10266	14300	14060	13920	13680	13540	13990	13610	346	4140	500	10220	10	1	69261540	9440	5.55	0.59	12	0.07	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	0.32	N	300720	500	346 억		2353327	N	N	460	N	00	N
64	20240619	101047	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13760	-60	5	-0.43	396988770	28774	27.84	13960	13960	13740	17960	9680	13820	13796.79	3.40	0	-5937	14300	14060	13920	13680	13540	13990	13610	346	4140	500	10220	10	1	69261540	9530	5.60	0.60	12	0.04	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	0.32	N	300720	500	346 억		2353327	N	N	460	N	00	N
65	20240619	091049	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13780	-40	5	-0.29	123568000	8910	8.62	13960	13960	13780	17960	9680	13820	13868.46	3.40	0	-3882	14300	14060	13920	13680	13540	13990	13610	346	4140	500	10220	10	1	69261540	9544	5.61	0.60	12	0.01	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	0.32	N	300720	500	346 억		2353327	N	N	460	N	00	N
66	20240618	161037	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13820	-230	5	-1.64	1422464610	101981	79.65	14050	14160	13780	18260	9840	14050	13948.42	3.40	0	-9560	14323	14186	13993	13856	13663	14255	13925	346	4210	500	10390	10	1	69261540	9572	5.62	0.60	12	0.15	2457.00	22914.00	16880	20240605	-18.13	11170	20240125	23.72	16880	-18.13	20240605	11170	23.72	20240125	16880	-18.13	20240605	11170	23.72	20240125	0.32	N	300720	500	346 억		2357172	N	N	460	N	00	N
67	20240618	151036	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13820	-230	5	-1.64	1361599490	97572	76.20	14050	14160	13780	18260	9840	14050	13954.82	3.40	0	-8511	14323	14186	13993	13856	13663	14255	13925	346	4210	500	10390	10	1	69261540	9572	5.62	0.60	12	0.14	2457.00	22914.00	16880	20240605	-18.13	11170	20240125	23.72	16880	-18.13	20240605	11170	23.72	20240125	16880	-18.13	20240605	11170	23.72	20240125	0.32	N	300720	500	346 억		2357172	N	N	718	N	00	N
68	20240618	141040	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13830	-220	5	-1.57	1135106700	81175	63.40	14050	14160	13820	18260	9840	14050	13983.45	3.40	0	-2628	14323	14186	13993	13856	13663	14255	13925	346	4210	500	10390	10	1	69261540	9579	5.63	0.60	12	0.12	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		2357172	N	N	718	N	00	N
69	20240618	131041	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13970	-80	5	-0.57	926397490	66149	51.66	14050	14160	13880	18260	9840	14050	14004.71	3.40	0	1310	14323	14186	13993	13856	13663	14255	13925	346	4210	500	10390	10	1	69261540	9676	5.69	0.61	12	0.10	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	0.32	N	300720	500	346 억		2357172	N	N	718	N	00	N
70	20240618	121038	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13970	-80	5	-0.57	865603630	61796	48.26	14050	14160	13880	18260	9840	14050	14007.44	3.40	0	2650	14323	14186	13993	13856	13663	14255	13925	346	4210	500	10390	10	1	69261540	9676	5.69	0.61	12	0.09	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	0.32	N	300720	500	346 억		2357172	N	N	718	N	00	N
71	20240618	111038	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13980	-70	5	-0.50	737108710	52589	41.07	14050	14160	13880	18260	9840	14050	14016.40	3.40	0	2783	14323	14186	13993	13856	13663	14255	13925	346	4210	500	10390	10	1	69261540	9683	5.69	0.61	12	0.08	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	0.32	N	300720	500	346 억		2357172	N	N	718	N	00	N
72	20240618	101037	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	14110	60	2	0.43	590393090	42153	32.92	14050	14160	13880	18260	9840	14050	14005.96	3.40	0	2281	14323	14186	13993	13856	13663	14255	13925	346	4210	500	10390	10	1	69261540	9773	5.74	0.62	12	0.06	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	0.32	N	300720	500	346 억		2357172	N	N	718	N	00	N
73	20240618	091047	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13990	-60	5	-0.43	97453490	6960	5.44	14050	14050	13920	18260	9840	14050	14001.94	3.40	0	-447	14323	14186	13993	13856	13663	14255	13925	346	4210	500	10390	10	1	69261540	9690	5.69	0.61	12	0.01	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		2357172	N	N	718	N	00	N
74	20240617	161027	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	14050	250	2	1.81	1790785290	127707	63.92	13800	14130	13800	17940	9660	13800	14022.59	3.36	0	10409	14360	14080	13800	13520	13240	13940	13380	346	4140	500	10210	10	1	69261540	9731	5.72	0.61	12	0.18	2457.00	22914.00	16880	20240605	-16.77	11170	20240125	25.78	16880	-16.77	20240605	11170	25.78	20240125	16880	-16.77	20240605	11170	25.78	20240125	0.36	N	300720	500	346 억		2329847	N	N	718	N	00	N
75	20240617	151037	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	14020	220	2	1.59	1715095640	122315	61.22	13800	14130	13800	17940	9660	13800	14021.96	3.36	0	10197	14360	14080	13800	13520	13240	13940	13380	346	4140	500	10210	10	1	69261540	9710	5.71	0.61	12	0.18	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	0.36	N	300720	500	346 억		2329847	N	N	1784	N	00	N
76	20240617	141026	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	14060	260	2	1.88	1317529130	94100	47.10	13800	14100	13800	17940	9660	13800	14001.37	3.36	0	13650	14360	14080	13800	13520	13240	13940	13380	346	4140	500	10210	10	1	69261540	9738	5.72	0.61	12	0.14	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	0.36	N	300720	500	346 억		2329847	N	N	1784	N	00	N
77	20240617	131026	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13980	180	2	1.30	1111432640	79406	39.75	13800	14100	13800	17940	9660	13800	13996.83	3.36	0	14457	14360	14080	13800	13520	13240	13940	13380	346	4140	500	10210	10	1	69261540	9683	5.69	0.61	12	0.11	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	0.36	N	300720	500	346 억		2329847	N	N	1784	N	00	N
78	20240617	121026	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	14020	220	2	1.59	979027720	69941	35.01	13800	14100	13800	17940	9660	13800	13997.91	3.36	0	15772	14360	14080	13800	13520	13240	13940	13380	346	4140	500	10210	10	1	69261540	9710	5.71	0.61	12	0.10	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	0.36	N	300720	500	346 억		2329847	N	N	1784	N	00	N
79	20240617	111019	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13990	190	2	1.38	821054520	58677	29.37	13800	14100	13800	17940	9660	13800	13992.78	3.36	0	17866	14360	14080	13800	13520	13240	13940	13380	346	4140	500	10210	10	1	69261540	9690	5.69	0.61	12	0.08	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	0.36	N	300720	500	346 억		2329847	N	N	1784	N	00	N
80	20240617	101018	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	14010	210	2	1.52	629830730	45003	22.53	13800	14100	13800	17940	9660	13800	13995.31	3.36	0	17046	14360	14080	13800	13520	13240	13940	13380	346	4140	500	10210	10	1	69261540	9704	5.70	0.61	12	0.06	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	0.36	N	300720	500	346 억		2329847	N	N	1784	N	00	N
81	20240617	091022	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13970	170	2	1.23	124721320	8965	4.49	13800	13980	13800	17940	9660	13800	13912.03	3.36	0	3921	14360	14080	13800	13520	13240	13940	13380	346	4140	500	10210	10	1	69261540	9676	5.69	0.61	12	0.01	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	0.36	N	300720	500	346 억		2329847	N	N	1784	N	00	N
82	20240614	160853	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13800	-310	5	-2.20	2731091640	198219	65.10	13970	14080	13520	18340	9880	14110	13778.12	3.45	0	-3399	14783	14446	13773	13436	12763	14615	13605	346	4230	500	10440	10	1	69261540	9558	5.62	0.60	12	0.29	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	0.37	N	300720	500	346 억		2389556	N	N	1784	N	00	N
83	20240614	150856	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13790	-320	5	-2.27	2475064880	179704	59.02	13970	14080	13520	18340	9880	14110	13772.99	3.45	0	-6644	14783	14446	13773	13436	12763	14615	13605	346	4230	500	10440	10	1	69261540	9551	5.61	0.60	12	0.26	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	0.37	N	300720	500	346 억		2389556	N	N	8106	N	00	N
84	20240614	140855	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13850	-260	5	-1.84	2080620720	151239	49.67	13970	14080	13520	18340	9880	14110	13757.15	3.45	0	-19291	14783	14446	13773	13436	12763	14615	13605	346	4230	500	10440	10	1	69261540	9593	5.64	0.60	12	0.22	2457.00	22914.00	16880	20240605	-17.95	11170	20240125	23.99	16880	-17.95	20240605	11170	23.99	20240125	16880	-17.95	20240605	11170	23.99	20240125	0.37	N	300720	500	346 억		2389556	N	N	8106	N	00	N
85	20240614	130857	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13850	-260	5	-1.84	1876021140	136453	44.81	13970	14080	13520	18340	9880	14110	13748.46	3.45	0	-21654	14783	14446	13773	13436	12763	14615	13605	346	4230	500	10440	10	1	69261540	9593	5.64	0.60	12	0.20	2457.00	22914.00	16880	20240605	-17.95	11170	20240125	23.99	16880	-17.95	20240605	11170	23.99	20240125	16880	-17.95	20240605	11170	23.99	20240125	0.37	N	300720	500	346 억		2389556	N	N	8106	N	00	N
86	20240614	120900	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13840	-270	5	-1.91	1669811770	121538	39.92	13970	14080	13520	18340	9880	14110	13738.99	3.45	0	-22327	14783	14446	13773	13436	12763	14615	13605	346	4230	500	10440	10	1	69261540	9586	5.63	0.60	12	0.18	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	0.37	N	300720	500	346 억		2389556	N	N	8106	N	00	N
87	20240614	111008	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13640	-470	5	-3.33	1283896940	93443	30.69	13970	14080	13520	18340	9880	14110	13739.86	3.45	0	-23840	14783	14446	13773	13436	12763	14615	13605	346	4230	500	10440	10	1	69261540	9447	5.55	0.60	12	0.13	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	0.37	N	300720	500	346 억		2389556	N	N	8106	N	00	N
88	20240614	101008	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13570	-540	5	-3.83	1055363080	76610	25.16	13970	14080	13560	18340	9880	14110	13775.75	3.45	0	-16858	14783	14446	13773	13436	12763	14615	13605	346	4230	500	10440	10	1	69261540	9399	5.52	0.59	12	0.11	2457.00	22914.00	16880	20240605	-19.61	11170	20240125	21.49	16880	-19.61	20240605	11170	21.49	20240125	16880	-19.61	20240605	11170	21.49	20240125	0.37	N	300720	500	346 억		2389556	N	N	8106	N	00	N
89	20240614	091013	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13750	-360	5	-2.55	466398710	33481	11.00	13970	14080	13710	18340	9880	14110	13930.21	3.45	0	674	14783	14446	13773	13436	12763	14615	13605	346	4230	500	10440	10	1	69261540	9523	5.60	0.60	12	0.05	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	0.37	N	300720	500	346 억		2389556	N	N	8106	N	00	N
90	20240613	160957	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	14110	880	2	6.65	4122641420	301373	262.76	13260	14110	13100	17190	9270	13230	13673.85	3.52	0	81939	13503	13366	13233	13096	12963	13300	13030	346	3960	500	9790	10	1	69261540	9773	5.74	0.62	12	0.44	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	0.37	N	300720	500	346 억		2434708	N	N	8106	N	00	N
91	20240613	151015	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13880	650	2	4.91	2848065280	210765	183.76	13260	13920	13100	17190	9270	13230	13512.99	3.52	0	39114	13503	13366	13233	13096	12963	13300	13030	346	3960	500	9790	10	1	69261540	9614	5.65	0.61	12	0.30	2457.00	22914.00	16880	20240605	-17.77	11170	20240125	24.26	16880	-17.77	20240605	11170	24.26	20240125	16880	-17.77	20240605	11170	24.26	20240125	0.37	N	300720	500	346 억		2434708	N	N	11	N	00	N
92	20240613	141004	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13430	200	2	1.51	1308254820	98446	85.83	13260	13500	13100	17190	9270	13230	13289.06	3.52	0	-8037	13503	13366	13233	13096	12963	13300	13030	346	3960	500	9790	10	1	69261540	9302	5.47	0.59	12	0.14	2457.00	22914.00	16880	20240605	-20.44	11170	20240125	20.23	16880	-20.44	20240605	11170	20.23	20240125	16880	-20.44	20240605	11170	20.23	20240125	0.37	N	300720	500	346 억		2434708	N	N	11	N	00	N
93	20240613	131001	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13180	-50	5	-0.38	926618450	69967	61.00	13260	13380	13100	17190	9270	13230	13243.65	3.52	0	-11084	13503	13366	13233	13096	12963	13300	13030	346	3960	500	9790	10	1	69261540	9129	5.36	0.58	12	0.10	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	0.37	N	300720	500	346 억		2434708	N	N	11	N	00	N
94	20240613	121005	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13240	10	2	0.08	802151670	60536	52.78	13260	13380	13100	17190	9270	13230	13250.82	3.52	0	-8024	13503	13366	13233	13096	12963	13300	13030	346	3960	500	9790	10	1	69261540	9170	5.39	0.58	12	0.09	2457.00	22914.00	16880	20240605	-21.56	11170	20240125	18.53	16880	-21.56	20240605	11170	18.53	20240125	16880	-21.56	20240605	11170	18.53	20240125	0.37	N	300720	500	346 억		2434708	N	N	11	N	00	N
95	20240613	110958	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13250	20	2	0.15	620539100	46846	40.84	13260	13380	13100	17190	9270	13230	13246.36	3.52	0	-2196	13503	13366	13233	13096	12963	13300	13030	346	3960	500	9790	10	1	69261540	9177	5.39	0.58	12	0.07	2457.00	22914.00	16880	20240605	-21.50	11170	20240125	18.62	16880	-21.50	20240605	11170	18.62	20240125	16880	-21.50	20240605	11170	18.62	20240125	0.37	N	300720	500	346 억		2434708	N	N	11	N	00	N
96	20240613	100958	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13340	110	2	0.83	459531060	34763	30.31	13260	13370	13100	17190	9270	13230	13218.97	3.52	0	1100	13503	13366	13233	13096	12963	13300	13030	346	3960	500	9790	10	1	69261540	9239	5.43	0.58	12	0.05	2457.00	22914.00	16880	20240605	-20.97	11170	20240125	19.43	16880	-20.97	20240605	11170	19.43	20240125	16880	-20.97	20240605	11170	19.43	20240125	0.37	N	300720	500	346 억		2434708	N	N	11	N	00	N
97	20240613	091007	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13150	-80	5	-0.60	122132390	9237	8.05	13260	13310	13100	17190	9270	13230	13222.08	3.52	0	-3191	13503	13366	13233	13096	12963	13300	13030	346	3960	500	9790	10	1	69261540	9108	5.35	0.57	12	0.01	2457.00	22914.00	16880	20240605	-22.10	11170	20240125	17.73	16880	-22.10	20240605	11170	17.73	20240125	16880	-22.10	20240605	11170	17.73	20240125	0.37	N	300720	500	346 억		2434708	N	N	11	N	00	N
98	20240612	160949	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13230	-120	5	-0.90	1507197660	113903	69.34	13250	13370	13100	17350	9350	13350	13232.30	3.48	0	11646	13856	13602	13446	13192	13036	13525	13115	346	4000	500	9870	10	1	69261540	9163	5.38	0.58	12	0.16	2457.00	22914.00	16880	20240605	-21.62	11170	20240125	18.44	16880	-21.62	20240605	11170	18.44	20240125	16880	-21.62	20240605	11170	18.44	20240125	0.37	N	300720	500	346 억		2411066	N	N	11	N	00	N
99	20240612	151001	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13130	-220	5	-1.65	1383876200	104535	63.64	13250	13370	13100	17350	9350	13350	13238.40	3.48	0	7641	13856	13602	13446	13192	13036	13525	13115	346	4000	500	9870	10	1	69261540	9094	5.34	0.57	12	0.15	2457.00	22914.00	16880	20240605	-22.22	11170	20240125	17.55	16880	-22.22	20240605	11170	17.55	20240125	16880	-22.22	20240605	11170	17.55	20240125	0.37	N	300720	500	346 억		2411066	N	N	27	N	00	N
100	20240612	140954	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13250	-100	5	-0.75	906657110	68333	41.60	13250	13370	13210	17350	9350	13350	13268.22	3.48	0	2802	13856	13602	13446	13192	13036	13525	13115	346	4000	500	9870	10	1	69261540	9177	5.39	0.58	12	0.10	2457.00	22914.00	16880	20240605	-21.50	11170	20240125	18.62	16880	-21.50	20240605	11170	18.62	20240125	16880	-21.50	20240605	11170	18.62	20240125	0.37	N	300720	500	346 억		2411066	N	N	27	N	00	N
101	20240612	130955	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13270	-80	5	-0.60	778676780	58676	35.72	13250	13370	13210	17350	9350	13350	13270.79	3.48	0	3034	13856	13602	13446	13192	13036	13525	13115	346	4000	500	9870	10	1	69261540	9191	5.40	0.58	12	0.08	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	0.37	N	300720	500	346 억		2411066	N	N	27	N	00	N
102	20240612	120953	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13250	-100	5	-0.75	677117960	51018	31.06	13250	13370	13210	17350	9350	13350	13272.14	3.48	0	2951	13856	13602	13446	13192	13036	13525	13115	346	4000	500	9870	10	1	69261540	9177	5.39	0.58	12	0.07	2457.00	22914.00	16880	20240605	-21.50	11170	20240125	18.62	16880	-21.50	20240605	11170	18.62	20240125	16880	-21.50	20240605	11170	18.62	20240125	0.37	N	300720	500	346 억		2411066	N	N	27	N	00	N
103	20240612	110952	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13250	-100	5	-0.75	547857930	41259	25.12	13250	13370	13210	17350	9350	13350	13278.51	3.48	0	3593	13856	13602	13446	13192	13036	13525	13115	346	4000	500	9870	10	1	69261540	9177	5.39	0.58	12	0.06	2457.00	22914.00	16880	20240605	-21.50	11170	20240125	18.62	16880	-21.50	20240605	11170	18.62	20240125	16880	-21.50	20240605	11170	18.62	20240125	0.37	N	300720	500	346 억		2411066	N	N	27	N	00	N
104	20240612	100954	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13330	-20	5	-0.15	425120710	32029	19.50	13250	13370	13210	17350	9350	13350	13272.99	3.48	0	4280	13856	13602	13446	13192	13036	13525	13115	346	4000	500	9870	10	1	69261540	9233	5.43	0.58	12	0.05	2457.00	22914.00	16880	20240605	-21.03	11170	20240125	19.34	16880	-21.03	20240605	11170	19.34	20240125	16880	-21.03	20240605	11170	19.34	20240125	0.37	N	300720	500	346 억		2411066	N	N	27	N	00	N
105	20240612	090957	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13300	-50	5	-0.37	67645000	5092	3.10	13250	13370	13250	17350	9350	13350	13284.55	3.48	0	136	13856	13602	13446	13192	13036	13525	13115	346	4000	500	9870	10	1	69261540	9212	5.41	0.58	12	0.01	2457.00	22914.00	16880	20240605	-21.21	11170	20240125	19.07	16880	-21.21	20240605	11170	19.07	20240125	16880	-21.21	20240605	11170	19.07	20240125	0.37	N	300720	500	346 억		2411066	N	N	27	N	00	N
106	20240610	160946	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13630	-30	5	-0.22	4857074900	352827	47.36	13600	13990	13460	17750	9570	13660	13766.47	3.42	0	27431	14806	14232	13846	13272	12886	14040	13080	346	4090	500	10100	10	1	69261540	9440	5.55	0.59	12	0.51	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	0.24	N	300720	500	346 억		2369637	N	N	165	N	00	N
107	20240610	150955	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13720	60	2	0.44	4565023140	331428	44.48	13600	13990	13460	17750	9570	13660	13773.83	3.42	0	23739	14806	14232	13846	13272	12886	14040	13080	346	4090	500	10100	10	1	69261540	9503	5.58	0.60	12	0.48	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	0.24	N	300720	500	346 억		2369637	N	N	9	N	00	N
108	20240610	140950	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13750	90	2	0.66	4243988840	308077	41.35	13600	13990	13460	17750	9570	13660	13775.78	3.42	0	16991	14806	14232	13846	13272	12886	14040	13080	346	4090	500	10100	10	1	69261540	9523	5.60	0.60	12	0.44	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	0.24	N	300720	500	346 억		2369637	N	N	9	N	00	N
109	20240610	130946	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13790	130	2	0.95	3958566800	287333	38.57	13600	13990	13460	17750	9570	13660	13776.97	3.42	0	15306	14806	14232	13846	13272	12886	14040	13080	346	4090	500	10100	10	1	69261540	9551	5.61	0.60	12	0.41	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	0.24	N	300720	500	346 억		2369637	N	N	9	N	00	N
110	20240610	120948	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13800	140	2	1.02	3616331930	262535	35.24	13600	13990	13460	17750	9570	13660	13774.71	3.42	0	14597	14806	14232	13846	13272	12886	14040	13080	346	4090	500	10100	10	1	69261540	9558	5.62	0.60	12	0.38	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	0.24	N	300720	500	346 억		2369637	N	N	9	N	00	N
111	20240610	110951	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13720	60	2	0.44	2850153890	207223	27.81	13600	13990	13460	17750	9570	13660	13754.08	3.42	0	11535	14806	14232	13846	13272	12886	14040	13080	346	4090	500	10100	10	1	69261540	9503	5.58	0.60	12	0.30	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	0.24	N	300720	500	346 억		2369637	N	N	9	N	00	N
112	20240610	100948	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13670	10	2	0.07	1041039150	76346	10.25	13600	13820	13460	17750	9570	13660	13635.78	3.42	0	7735	14806	14232	13846	13272	12886	14040	13080	346	4090	500	10100	10	1	69261540	9468	5.56	0.60	12	0.11	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	0.24	N	300720	500	346 억		2369637	N	N	9	N	00	N
113	20240610	090954	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13530	-130	5	-0.95	271669720	20030	2.69	13600	13660	13500	17750	9570	13660	13562.69	3.42	0	-1011	14806	14232	13846	13272	12886	14040	13080	346	4090	500	10100	10	1	69261540	9371	5.51	0.59	12	0.03	2457.00	22914.00	16880	20240605	-19.85	11170	20240125	21.13	16880	-19.85	20240605	11170	21.13	20240125	16880	-19.85	20240605	11170	21.13	20240125	0.24	N	300720	500	346 억		2369637	N	N	9	N	00	N
114	20240607	161020	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13660	-230	5	-1.66	10381362700	743938	20.66	14100	14420	13460	18050	9730	13890	13955.01	3.47	0	-37921	18323	16106	14663	12446	11003	17215	13555	346	4160	500	10270	10	1	69261540	9461	5.56	0.60	12	1.07	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	0.23	N	300720	500	346 억		2401254	N	N	9	N	00	N
115	20240607	151028	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13720	-170	5	-1.22	10204726570	731016	20.30	14100	14420	13460	18050	9730	13890	13960.02	3.47	0	-38337	18323	16106	14663	12446	11003	17215	13555	346	4160	500	10270	10	1	69261540	9503	5.58	0.60	12	1.06	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	0.23	N	300720	500	346 억		2401254	N	N	59	N	00	N
116	20240607	141023	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13610	-280	5	-2.02	9565078160	683939	18.99	14100	14420	13600	18050	9730	13890	13985.83	3.47	0	-37905	18323	16106	14663	12446	11003	17215	13555	346	4160	500	10270	10	1	69261540	9426	5.54	0.59	12	0.99	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	0.23	N	300720	500	346 억		2401254	N	N	59	N	00	N
117	20240607	131017	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13780	-110	5	-0.79	8691279320	620148	17.22	14100	14420	13720	18050	9730	13890	14015.64	3.47	0	-27326	18323	16106	14663	12446	11003	17215	13555	346	4160	500	10270	10	1	69261540	9544	5.61	0.60	12	0.90	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	0.23	N	300720	500	346 억		2401254	N	N	59	N	00	N
118	20240607	121022	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13790	-100	5	-0.72	8246337540	587974	16.33	14100	14420	13720	18050	9730	13890	14025.91	3.47	0	-25309	18323	16106	14663	12446	11003	17215	13555	346	4160	500	10270	10	1	69261540	9551	5.61	0.60	12	0.85	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	0.23	N	300720	500	346 억		2401254	N	N	59	N	00	N
119	20240607	111004	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13940	50	2	0.36	7564682580	538800	14.96	14100	14420	13720	18050	9730	13890	14040.97	3.47	0	-22692	18323	16106	14663	12446	11003	17215	13555	346	4160	500	10270	10	1	69261540	9655	5.67	0.61	12	0.78	2457.00	22914.00	16880	20240605	-17.42	11170	20240125	24.80	16880	-17.42	20240605	11170	24.80	20240125	16880	-17.42	20240605	11170	24.80	20240125	0.23	N	300720	500	346 억		2401254	N	N	59	N	00	N
120	20240607	101022	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13970	80	2	0.58	6289707780	446782	12.41	14100	14420	13750	18050	9730	13890	14079.46	3.47	0	-32173	18323	16106	14663	12446	11003	17215	13555	346	4160	500	10270	10	1	69261540	9676	5.69	0.61	12	0.65	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	0.23	N	300720	500	346 억		2401254	N	N	59	N	00	N
121	20240607	091020	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13800	-90	5	-0.65	3396433700	241204	6.70	14100	14420	13800	18050	9730	13890	14084.33	3.47	0	-30789	18323	16106	14663	12446	11003	17215	13555	346	4160	500	10270	10	1	69261540	9558	5.62	0.60	12	0.35	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	0.23	N	300720	500	346 억		2401254	N	N	59	N	00	N
122	20240605	161018	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	13890	590	2	4.44	52783165050	3574696	7173.35	13300	16880	13220	17290	9310	13300	14767.18	3.50	0	-212022	13560	13430	13350	13220	13140	13390	13180	346	3990	500	9840	10	1	69261540	9620	5.65	0.61	12	5.16	2457.00	22914.00	16880	20240605	-17.71	11170	20240125	24.35	16880	-17.71	20240605	11170	24.35	20240125	16880	-17.71	20240605	11170	24.35	20240125	0.23	N	300720	500	346 억		2422003	N	N	59	N	00	N
123	20240605	151015	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	13660	360	2	2.71	51414047830	3475170	6973.63	13300	16880	13220	17290	9310	13300	14794.73	3.50	0	-216152	13560	13430	13350	13220	13140	13390	13180	346	3990	500	9840	10	1	69261540	9461	5.56	0.60	12	5.02	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	0.23	N	300720	500	346 억		2422003	N	N	0	N	00	N
124	20240605	141016	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	14410	1110	2	8.35	42362009530	2831114	5681.20	13300	16880	13220	17290	9310	13300	14963.08	3.50	0	-164195	13560	13430	13350	13220	13140	13390	13180	346	3990	500	9840	10	1	69261540	9981	5.86	0.63	12	4.09	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	0.23	N	300720	500	346 억		2422003	N	N	0	N	00	N
125	20240605	131015	55	40.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	15910	2610	2	19.62	10256385270	677790	1360.12	13300	16000	13220	17290	9310	13300	15132.37	3.50	0	-31036	13560	13430	13350	13220	13140	13390	13180	346	3990	500	9840	10	1	69261540	11020	6.48	0.69	12	0.98	2457.00	22914.00	16000	20240605	-0.56	11170	20240125	42.44	16000	-0.56	20240605	11170	42.44	20240125	16000	-0.56	20240605	11170	42.44	20240125	0.23	N	300720	500	346 억		2422003	N	N	0	N	00	N
126	20240605	121013	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13430	130	2	0.98	361222220	27078	54.34	13300	13440	13220	17290	9310	13300	13340.21	3.50	0	1889	13560	13430	13350	13220	13140	13390	13180	346	3990	500	9840	10	1	69261540	9302	5.47	0.59	12	0.04	2457.00	22914.00	14580	20240520	-7.89	11170	20240125	20.23	14580	-7.89	20240520	11170	20.23	20240125	14580	-7.89	20240520	11170	20.23	20240125	0.23	N	300720	500	346 억		2422003	N	N	0	N	00	N
127	20240605	111015	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13380	80	2	0.60	243738820	18306	36.73	13300	13430	13220	17290	9310	13300	13314.78	3.50	0	-13	13560	13430	13350	13220	13140	13390	13180	346	3990	500	9840	10	1	69261540	9267	5.45	0.58	12	0.03	2457.00	22914.00	14580	20240520	-8.23	11170	20240125	19.79	14580	-8.23	20240520	11170	19.79	20240125	14580	-8.23	20240520	11170	19.79	20240125	0.23	N	300720	500	346 억		2422003	N	N	0	N	00	N
128	20240605	101012	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13310	10	2	0.08	134416300	10120	20.31	13300	13340	13220	17290	9310	13300	13282.07	3.50	0	-1715	13560	13430	13350	13220	13140	13390	13180	346	3990	500	9840	10	1	69261540	9219	5.42	0.58	12	0.01	2457.00	22914.00	14580	20240520	-8.71	11170	20240125	19.16	14580	-8.71	20240520	11170	19.16	20240125	14580	-8.71	20240520	11170	19.16	20240125	0.23	N	300720	500	346 억		2422003	N	N	0	N	00	N
129	20240605	091011	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13270	-30	5	-0.23	45277300	3408	6.84	13300	13330	13240	17290	9310	13300	13285.16	3.50	0	-650	13560	13430	13350	13220	13140	13390	13180	346	3990	500	9840	10	1	69261540	9191	5.40	0.58	12	0.00	2457.00	22914.00	14580	20240520	-8.98	11170	20240125	18.80	14580	-8.98	20240520	11170	18.80	20240125	14580	-8.98	20240520	11170	18.80	20240125	0.23	N	300720	500	346 억		2422003	N	N	0	N	00	N
130	20240604	161003	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13300	-180	5	-1.34	639843720	47997	52.53	13360	13480	13270	17520	9440	13480	13330.92	3.50	0	-15823	14033	13756	13603	13326	13173	13680	13250	346	4040	500	9970	10	1	69261540	9212	5.41	0.58	12	0.07	2457.00	22914.00	14580	20240520	-8.78	11170	20240125	19.07	14580	-8.78	20240520	11170	19.07	20240125	14580	-8.78	20240520	11170	19.07	20240125	0.23	N	300720	500	346 억		2422036	N	N	88	N	00	N
131	20240604	151004	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13300	-180	5	-1.34	617451260	46314	50.69	13360	13480	13270	17520	9440	13480	13331.85	3.50	0	-15295	14033	13756	13603	13326	13173	13680	13250	346	4040	500	9970	10	1	69261540	9212	5.41	0.58	12	0.07	2457.00	22914.00	14580	20240520	-8.78	11170	20240125	19.07	14580	-8.78	20240520	11170	19.07	20240125	14580	-8.78	20240520	11170	19.07	20240125	0.23	N	300720	500	346 억		2422036	N	N	88	N	00	N
132	20240604	141007	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13330	-150	5	-1.11	501279710	37577	41.13	13360	13480	13270	17520	9440	13480	13340.07	3.50	0	-14377	14033	13756	13603	13326	13173	13680	13250	346	4040	500	9970	10	1	69261540	9233	5.43	0.58	12	0.05	2457.00	22914.00	14580	20240520	-8.57	11170	20240125	19.34	14580	-8.57	20240520	11170	19.34	20240125	14580	-8.57	20240520	11170	19.34	20240125	0.23	N	300720	500	346 억		2422036	N	N	88	N	00	N
133	20240604	131003	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13320	-160	5	-1.19	433535690	32494	35.57	13360	13480	13270	17520	9440	13480	13342.02	3.50	0	-13650	14033	13756	13603	13326	13173	13680	13250	346	4040	500	9970	10	1	69261540	9226	5.42	0.58	12	0.05	2457.00	22914.00	14580	20240520	-8.64	11170	20240125	19.25	14580	-8.64	20240520	11170	19.25	20240125	14580	-8.64	20240520	11170	19.25	20240125	0.23	N	300720	500	346 억		2422036	N	N	88	N	00	N
134	20240604	121001	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13280	-200	5	-1.48	396695340	29726	32.54	13360	13480	13270	17520	9440	13480	13345.06	3.50	0	-12456	14033	13756	13603	13326	13173	13680	13250	346	4040	500	9970	10	1	69261540	9198	5.40	0.58	12	0.04	2457.00	22914.00	14580	20240520	-8.92	11170	20240125	18.89	14580	-8.92	20240520	11170	18.89	20240125	14580	-8.92	20240520	11170	18.89	20240125	0.23	N	300720	500	346 억		2422036	N	N	88	N	00	N
135	20240604	110958	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13300	-180	5	-1.34	323134090	24191	26.48	13360	13480	13280	17520	9440	13480	13357.62	3.50	0	-9689	14033	13756	13603	13326	13173	13680	13250	346	4040	500	9970	10	1	69261540	9212	5.41	0.58	12	0.03	2457.00	22914.00	14580	20240520	-8.78	11170	20240125	19.07	14580	-8.78	20240520	11170	19.07	20240125	14580	-8.78	20240520	11170	19.07	20240125	0.23	N	300720	500	346 억		2422036	N	N	88	N	00	N
136	20240604	101001	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13330	-150	5	-1.11	203943480	15235	16.68	13360	13480	13310	17520	9440	13480	13386.51	3.50	0	-5765	14033	13756	13603	13326	13173	13680	13250	346	4040	500	9970	10	1	69261540	9233	5.43	0.58	12	0.02	2457.00	22914.00	14580	20240520	-8.57	11170	20240125	19.34	14580	-8.57	20240520	11170	19.34	20240125	14580	-8.57	20240520	11170	19.34	20240125	0.23	N	300720	500	346 억		2422036	N	N	88	N	00	N
137	20240604	091000	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13440	-40	5	-0.30	54334480	4048	4.43	13360	13480	13360	17520	9440	13480	13422.55	3.50	0	-1993	14033	13756	13603	13326	13173	13680	13250	346	4040	500	9970	10	1	69261540	9309	5.47	0.59	12	0.01	2457.00	22914.00	14580	20240520	-7.82	11170	20240125	20.32	14580	-7.82	20240520	11170	20.32	20240125	14580	-7.82	20240520	11170	20.32	20240125	0.23	N	300720	500	346 억		2422036	N	N	88	N	00	N
138	20240603	160950	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13480	-390	5	-2.81	1228238340	90207	80.03	13870	13880	13450	18030	9710	13870	13615.52	3.53	0	-21202	14370	14120	13620	13370	12870	14245	13495	346	4160	500	10260	10	1	69261540	9336	5.49	0.59	12	0.13	2457.00	22914.00	14580	20240520	-7.54	11170	20240125	20.68	14580	-7.54	20240520	11170	20.68	20240125	14580	-7.54	20240520	11170	20.68	20240125	0.24	N	300720	500	346 억		2446824	N	N	88	N	00	N
139	20240603	150950	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13450	-420	5	-3.03	1177814030	86462	76.70	13870	13880	13450	18030	9710	13870	13622.07	3.53	0	-20668	14370	14120	13620	13370	12870	14245	13495	346	4160	500	10260	10	1	69261540	9316	5.47	0.59	12	0.12	2457.00	22914.00	14580	20240520	-7.75	11170	20240125	20.41	14580	-7.75	20240520	11170	20.41	20240125	14580	-7.75	20240520	11170	20.41	20240125	0.24	N	300720	500	346 억		2446824	N	N	97	N	00	N
140	20240603	140950	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13530	-340	5	-2.45	978397620	71686	63.60	13870	13880	13510	18030	9710	13870	13648.10	3.53	0	-13220	14370	14120	13620	13370	12870	14245	13495	346	4160	500	10260	10	1	69261540	9371	5.51	0.59	12	0.10	2457.00	22914.00	14580	20240520	-7.20	11170	20240125	21.13	14580	-7.20	20240520	11170	21.13	20240125	14580	-7.20	20240520	11170	21.13	20240125	0.24	N	300720	500	346 억		2446824	N	N	97	N	00	N
141	20240603	130951	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13550	-320	5	-2.31	911667150	66757	59.22	13870	13880	13510	18030	9710	13870	13656.21	3.53	0	-11271	14370	14120	13620	13370	12870	14245	13495	346	4160	500	10260	10	1	69261540	9385	5.51	0.59	12	0.10	2457.00	22914.00	14580	20240520	-7.06	11170	20240125	21.31	14580	-7.06	20240520	11170	21.31	20240125	14580	-7.06	20240520	11170	21.31	20240125	0.24	N	300720	500	346 억		2446824	N	N	97	N	00	N
142	20240603	120950	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13600	-270	5	-1.95	809306130	59208	52.53	13870	13880	13520	18030	9710	13870	13668.55	3.53	0	-8910	14370	14120	13620	13370	12870	14245	13495	346	4160	500	10260	10	1	69261540	9420	5.54	0.59	12	0.09	2457.00	22914.00	14580	20240520	-6.72	11170	20240125	21.75	14580	-6.72	20240520	11170	21.75	20240125	14580	-6.72	20240520	11170	21.75	20240125	0.24	N	300720	500	346 억		2446824	N	N	97	N	00	N
143	20240603	110944	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13610	-260	5	-1.87	759963990	55584	49.31	13870	13880	13520	18030	9710	13870	13672.03	3.53	0	-8183	14370	14120	13620	13370	12870	14245	13495	346	4160	500	10260	10	1	69261540	9426	5.54	0.59	12	0.08	2457.00	22914.00	14580	20240520	-6.65	11170	20240125	21.84	14580	-6.65	20240520	11170	21.84	20240125	14580	-6.65	20240520	11170	21.84	20240125	0.24	N	300720	500	346 억		2446824	N	N	97	N	00	N
144	20240603	100939	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13600	-270	5	-1.95	524892640	38278	33.96	13870	13880	13600	18030	9710	13870	13712.27	3.53	0	-4593	14370	14120	13620	13370	12870	14245	13495	346	4160	500	10260	10	1	69261540	9420	5.54	0.59	12	0.06	2457.00	22914.00	14580	20240520	-6.72	11170	20240125	21.75	14580	-6.72	20240520	11170	21.75	20240125	14580	-6.72	20240520	11170	21.75	20240125	0.24	N	300720	500	346 억		2446824	N	N	97	N	00	N
145	20240603	090939	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13690	-180	5	-1.30	167733630	12158	10.79	13870	13880	13650	18030	9710	13870	13795.60	3.53	0	-492	14370	14120	13620	13370	12870	14245	13495	346	4160	500	10260	10	1	69261540	9482	5.57	0.60	12	0.02	2457.00	22914.00	14580	20240520	-6.10	11170	20240125	22.56	14580	-6.10	20240520	11170	22.56	20240125	14580	-6.10	20240520	11170	22.56	20240125	0.24	N	300720	500	346 억		2446824	N	N	97	N	00	N