KissMeData/300720/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

83 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	20240731	161138	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14550	150	2	1.04	12150048370	811063	491.16	14900	15490	14520	18720	10080	14400	14980.62	3.60	-29370	14806	14602	14286	14082	13766	14705	14185	346	4320	500	10940	10	1	69261540	10078	5.92	0.63	12	1.17	2457.00	22914.00	16880	20240605	-13.80	11170	20240125	30.26	16880	-13.80	20240605	11170	30.26	20240125	16880	-13.80	20240605	11170	30.26	20240125	0.28	N	300720	500	346 억	2490511	N	N	33	N	N
3	20240731	151155	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14560	160	2	1.11	11913509560	794803	481.31	14900	15490	14550	18720	10080	14400	14989.26	3.60	-28832	14806	14602	14286	14082	13766	14705	14185	346	4320	500	10940	10	1	69261540	10084	5.93	0.64	12	1.15	2457.00	22914.00	16880	20240605	-13.74	11170	20240125	30.35	16880	-13.74	20240605	11170	30.35	20240125	16880	-13.74	20240605	11170	30.35	20240125	0.28	N	300720	500	346 억	2490511	N	N	357	N	N
4	20240731	141155	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14680	280	2	1.94	11317907440	754235	456.75	14900	15490	14630	18720	10080	14400	15005.81	3.60	-26569	14806	14602	14286	14082	13766	14705	14185	346	4320	500	10940	10	1	69261540	10168	5.97	0.64	12	1.09	2457.00	22914.00	16880	20240605	-13.03	11170	20240125	31.42	16880	-13.03	20240605	11170	31.42	20240125	16880	-13.03	20240605	11170	31.42	20240125	0.28	N	300720	500	346 억	2490511	N	N	357	N	N
5	20240731	131151	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14770	370	2	2.57	10745673810	715400	433.23	14900	15490	14630	18720	10080	14400	15020.51	3.60	-30241	14806	14602	14286	14082	13766	14705	14185	346	4320	500	10940	10	1	69261540	10230	6.01	0.64	12	1.03	2457.00	22914.00	16880	20240605	-12.50	11170	20240125	32.23	16880	-12.50	20240605	11170	32.23	20240125	16880	-12.50	20240605	11170	32.23	20240125	0.28	N	300720	500	346 억	2490511	N	N	357	N	N
6	20240731	121149	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14790	390	2	2.71	10403079450	692210	419.19	14900	15490	14630	18720	10080	14400	15028.79	3.60	-25372	14806	14602	14286	14082	13766	14705	14185	346	4320	500	10940	10	1	69261540	10244	6.02	0.65	12	1.00	2457.00	22914.00	16880	20240605	-12.38	11170	20240125	32.41	16880	-12.38	20240605	11170	32.41	20240125	16880	-12.38	20240605	11170	32.41	20240125	0.28	N	300720	500	346 억	2490511	N	N	357	N	N
7	20240731	111153	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14760	360	2	2.50	10023231680	666580	403.66	14900	15490	14630	18720	10080	14400	15036.80	3.60	-30063	14806	14602	14286	14082	13766	14705	14185	346	4320	500	10940	10	1	69261540	10223	6.01	0.64	12	0.96	2457.00	22914.00	16880	20240605	-12.56	11170	20240125	32.14	16880	-12.56	20240605	11170	32.14	20240125	16880	-12.56	20240605	11170	32.14	20240125	0.28	N	300720	500	346 억	2490511	N	N	357	N	N
8	20240731	101148	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14880	480	2	3.33	8952712040	594260	359.87	14900	15490	14660	18720	10080	14400	15065.31	3.60	-19268	14806	14602	14286	14082	13766	14705	14185	346	4320	500	10940	10	1	69261540	10306	6.06	0.65	12	0.86	2457.00	22914.00	16880	20240605	-11.85	11170	20240125	33.21	16880	-11.85	20240605	11170	33.21	20240125	16880	-11.85	20240605	11170	33.21	20240125	0.28	N	300720	500	346 억	2490511	N	N	357	N	N
9	20240731	091148	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14860	460	2	3.19	1817405510	122154	73.97	14900	15200	14660	18720	10080	14400	14877.99	3.60	-14030	14806	14602	14286	14082	13766	14705	14185	346	4320	500	10940	10	1	69261540	10292	6.05	0.65	12	0.18	2457.00	22914.00	16880	20240605	-11.97	11170	20240125	33.03	16880	-11.97	20240605	11170	33.03	20240125	16880	-11.97	20240605	11170	33.03	20240125	0.28	N	300720	500	346 억	2490511	N	N	357	N	N
10	20240730	161118	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14400	150	2	1.05	1568817280	110206	152.63	14000	14490	13970	18520	9980	14250	14220.74	3.59	-9173	14456	14352	14146	14042	13836	14405	14095	346	4270	500	10830	10	1	69261540	9974	5.86	0.63	12	0.16	2457.00	22914.00	16880	20240605	-14.69	11170	20240125	28.92	16880	-14.69	20240605	11170	28.92	20240125	16880	-14.69	20240605	11170	28.92	20240125	0.29	N	300720	500	346 억	2487574	N	N	357	N	N
11	20240730	151143	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14460	210	2	1.47	1333428700	93928	130.08	14000	14490	13970	18520	9980	14250	14196.29	3.59	-6350	14456	14352	14146	14042	13836	14405	14095	346	4270	500	10830	10	1	69261540	10015	5.89	0.63	12	0.14	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	0.29	N	300720	500	346 억	2487574	N	N	16	N	N
12	20240730	141128	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14090	-160	5	-1.12	636187220	45309	62.75	14000	14250	13970	18520	9980	14250	14041.08	3.59	774	14456	14352	14146	14042	13836	14405	14095	346	4270	500	10830	10	1	69261540	9759	5.73	0.61	12	0.07	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	0.29	N	300720	500	346 억	2487574	N	N	16	N	N
13	20240730	131133	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14110	-140	5	-0.98	547871650	39042	54.07	14000	14250	13970	18520	9980	14250	14032.88	3.59	-2049	14456	14352	14146	14042	13836	14405	14095	346	4270	500	10830	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	0.29	N	300720	500	346 억	2487574	N	N	16	N	N
14	20240730	121125	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14000	-250	5	-1.75	457958610	32642	45.21	14000	14250	13970	18520	9980	14250	14029.74	3.59	-4359	14456	14352	14146	14042	13836	14405	14095	346	4270	500	10830	10	1	69261540	9697	5.70	0.61	12	0.05	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	0.29	N	300720	500	346 억	2487574	N	N	16	N	N
15	20240730	111134	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13990	-260	5	-1.82	324426350	23106	32.00	14000	14250	13970	18520	9980	14250	14040.78	3.59	-3135	14456	14352	14146	14042	13836	14405	14095	346	4270	500	10830	10	1	69261540	9690	5.69	0.61	12	0.03	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	0.29	N	300720	500	346 억	2487574	N	N	16	N	N
16	20240730	101142	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14090	-160	5	-1.12	232097740	16521	22.88	14000	14250	13970	18520	9980	14250	14048.65	3.59	-1641	14456	14352	14146	14042	13836	14405	14095	346	4270	500	10830	10	1	69261540	9759	5.73	0.61	12	0.02	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	0.29	N	300720	500	346 억	2487574	N	N	16	N	N
17	20240730	091143	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14060	-190	5	-1.33	84824950	6043	8.37	14000	14250	13970	18520	9980	14250	14036.89	3.59	-1162	14456	14352	14146	14042	13836	14405	14095	346	4270	500	10830	10	1	69261540	9738	5.72	0.61	12	0.01	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	0.29	N	300720	500	346 억	2487574	N	N	16	N	N
18	20240729	161118	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14250	170	2	1.21	1020127170	72192	86.36	13970	14250	13940	18300	9860	14080	14130.58	3.58	-1626	14506	14292	13946	13732	13386	14400	13840	346	4220	500	10700	10	1	69261540	9870	5.80	0.62	12	0.10	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	2480312	N	N	16	N	N
19	20240729	151134	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14190	110	2	0.78	939340050	66511	79.57	13970	14250	13940	18300	9860	14080	14123.08	3.58	940	14506	14292	13946	13732	13386	14400	13840	346	4220	500	10700	10	1	69261540	9828	5.78	0.62	12	0.10	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	0.29	N	300720	500	346 억	2480312	N	N	114	N	N
20	20240729	141142	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14100	20	2	0.14	662346980	46977	56.20	13970	14250	13940	18300	9860	14080	14099.39	3.58	-2232	14506	14292	13946	13732	13386	14400	13840	346	4220	500	10700	10	1	69261540	9766	5.74	0.62	12	0.07	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	0.29	N	300720	500	346 억	2480312	N	N	114	N	N
21	20240729	131138	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14120	40	2	0.28	545670890	38703	46.30	13970	14250	13940	18300	9860	14080	14098.93	3.58	-3533	14506	14292	13946	13732	13386	14400	13840	346	4220	500	10700	10	1	69261540	9780	5.75	0.62	12	0.06	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	0.29	N	300720	500	346 억	2480312	N	N	114	N	N
22	20240729	121139	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14090	10	2	0.07	458340710	32514	38.90	13970	14250	13940	18300	9860	14080	14096.72	3.58	-4580	14506	14292	13946	13732	13386	14400	13840	346	4220	500	10700	10	1	69261540	9759	5.73	0.61	12	0.05	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	0.29	N	300720	500	346 억	2480312	N	N	114	N	N
23	20240729	111127	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14120	40	2	0.28	389860190	27658	33.09	13970	14250	13940	18300	9860	14080	14095.75	3.58	-3774	14506	14292	13946	13732	13386	14400	13840	346	4220	500	10700	10	1	69261540	9780	5.75	0.62	12	0.04	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	0.29	N	300720	500	346 억	2480312	N	N	114	N	N
24	20240729	101124	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14170	90	2	0.64	249283900	17724	21.20	13970	14200	13940	18300	9860	14080	14064.77	3.58	-699	14506	14292	13946	13732	13386	14400	13840	346	4220	500	10700	10	1	69261540	9814	5.77	0.62	12	0.03	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	2480312	N	N	114	N	N
25	20240729	091123	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14020	-60	5	-0.43	65608740	4689	5.61	13970	14170	13940	18300	9860	14080	13992.05	3.58	-809	14506	14292	13946	13732	13386	14400	13840	346	4220	500	10700	10	1	69261540	9710	5.71	0.61	12	0.01	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	0.29	N	300720	500	346 억	2480312	N	N	114	N	N
26	20240726	161105	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14080	400	2	2.92	1163500080	83543	134.37	13690	14160	13600	17780	9580	13680	13926.61	3.59	-11076	13893	13786	13663	13556	13433	13725	13495	346	4100	500	10390	10	1	69261540	9752	5.73	0.61	12	0.12	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	0.30	N	300720	500	346 억	2483455	N	N	61	N	N
27	20240726	151118	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14110	430	2	3.14	1108180920	79617	128.06	13690	14160	13600	17780	9580	13680	13918.90	3.59	-11170	13893	13786	13663	13556	13433	13725	13495	346	4100	500	10390	10	1	69261540	9773	5.74	0.62	12	0.11	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	0.30	N	300720	500	346 억	2483455	N	N	16	N	N
28	20240726	141118	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14100	420	2	3.07	875425250	63115	101.52	13690	14130	13600	17780	9580	13680	13870.32	3.59	-5872	13893	13786	13663	13556	13433	13725	13495	346	4100	500	10390	10	1	69261540	9766	5.74	0.62	12	0.09	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	0.30	N	300720	500	346 억	2483455	N	N	16	N	N
29	20240726	131119	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13950	270	2	1.97	609203520	44143	71.00	13690	13980	13600	17780	9580	13680	13800.68	3.59	-5816	13893	13786	13663	13556	13433	13725	13495	346	4100	500	10390	10	1	69261540	9662	5.68	0.61	12	0.06	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	0.30	N	300720	500	346 억	2483455	N	N	16	N	N
30	20240726	121123	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13900	220	2	1.61	477037990	34626	55.69	13690	13980	13600	17780	9580	13680	13776.87	3.59	-5592	13893	13786	13663	13556	13433	13725	13495	346	4100	500	10390	10	1	69261540	9627	5.66	0.61	12	0.05	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	0.30	N	300720	500	346 억	2483455	N	N	16	N	N
31	20240726	111123	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13890	210	2	1.54	351950410	25641	41.24	13690	13890	13600	17780	9580	13680	13726.08	3.59	-4337	13893	13786	13663	13556	13433	13725	13495	346	4100	500	10390	10	1	69261540	9620	5.65	0.61	12	0.04	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	0.30	N	300720	500	346 억	2483455	N	N	16	N	N
32	20240726	101116	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13670	-10	5	-0.07	187345560	13706	22.05	13690	13720	13600	17780	9580	13680	13668.87	3.59	-3516	13893	13786	13663	13556	13433	13725	13495	346	4100	500	10390	10	1	69261540	9468	5.56	0.60	12	0.02	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	0.30	N	300720	500	346 억	2483455	N	N	16	N	N
33	20240726	091116	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13680	0	3	0.00	43089240	3158	5.08	13690	13690	13600	17780	9580	13680	13644.47	3.59	-912	13893	13786	13663	13556	13433	13725	13495	346	4100	500	10390	10	1	69261540	9475	5.57	0.60	12	0.00	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	0.30	N	300720	500	346 억	2483455	N	N	16	N	N
34	20240725	161113	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13680	-130	5	-0.94	837408610	61390	105.99	13760	13770	13540	17950	9670	13810	13640.75	3.59	-10068	14143	13976	13853	13686	13563	13915	13625	346	4140	500	10490	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	0.31	N	300720	500	346 억	2486524	N	N	16	N	N
35	20240725	151126	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13670	-140	5	-1.01	755795940	55420	95.68	13760	13770	13540	17950	9670	13810	13637.60	3.59	-9495	14143	13976	13853	13686	13563	13915	13625	346	4140	500	10490	10	1	69261540	9468	5.56	0.60	12	0.08	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	0.31	N	300720	500	346 억	2486524	N	N	18	N	N
36	20240725	141122	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13660	-150	5	-1.09	674705030	49483	85.43	13760	13770	13540	17950	9670	13810	13635.09	3.59	-9931	14143	13976	13853	13686	13563	13915	13625	346	4140	500	10490	10	1	69261540	9461	5.56	0.60	12	0.07	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	0.31	N	300720	500	346 억	2486524	N	N	18	N	N
37	20240725	131115	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13600	-210	5	-1.52	587966780	43109	74.42	13760	13770	13540	17950	9670	13810	13639.07	3.59	-9950	14143	13976	13853	13686	13563	13915	13625	346	4140	500	10490	10	1	69261540	9420	5.54	0.59	12	0.06	2457.00	22914.00	16880	20240605	-19.43	11170	20240125	21.75	16880	-19.43	20240605	11170	21.75	20240125	16880	-19.43	20240605	11170	21.75	20240125	0.31	N	300720	500	346 억	2486524	N	N	18	N	N
38	20240725	121121	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13620	-190	5	-1.38	513038140	37599	64.91	13760	13770	13540	17950	9670	13810	13644.99	3.59	-9023	14143	13976	13853	13686	13563	13915	13625	346	4140	500	10490	10	1	69261540	9433	5.54	0.59	12	0.05	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	0.31	N	300720	500	346 억	2486524	N	N	18	N	N
39	20240725	111119	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13660	-150	5	-1.09	410573590	30079	51.93	13760	13770	13540	17950	9670	13810	13649.84	3.59	-6105	14143	13976	13853	13686	13563	13915	13625	346	4140	500	10490	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	0.31	N	300720	500	346 억	2486524	N	N	18	N	N
40	20240725	101111	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13710	-100	5	-0.72	342602750	25103	43.34	13760	13770	13540	17950	9670	13810	13647.88	3.59	-4596	14143	13976	13853	13686	13563	13915	13625	346	4140	500	10490	10	1	69261540	9496	5.58	0.60	12	0.04	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	0.31	N	300720	500	346 억	2486524	N	N	18	N	N
41	20240725	091107	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13610	-200	5	-1.45	146405610	10731	18.53	13760	13770	13540	17950	9670	13810	13643.24	3.59	313	14143	13976	13853	13686	13563	13915	13625	346	4140	500	10490	10	1	69261540	9426	5.54	0.59	12	0.02	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	0.31	N	300720	500	346 억	2486524	N	N	18	N	N
42	20240724	161106	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13810	-180	5	-1.29	801283690	57814	97.25	13840	14020	13730	18180	9800	13990	13859.74	3.59	-9110	14270	14130	13990	13850	13710	14130	13850	346	4190	500	10630	10	1	69261540	9565	5.62	0.60	12	0.08	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	0.30	N	300720	500	346 억	2488191	N	N	18	N	N
43	20240724	151123	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13780	-210	5	-1.50	745971520	53803	90.51	13840	14020	13730	18180	9800	13990	13864.87	3.59	-9394	14270	14130	13990	13850	13710	14130	13850	346	4190	500	10630	10	1	69261540	9544	5.61	0.60	12	0.08	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	0.30	N	300720	500	346 억	2488191	N	N	0	N	N
44	20240724	141117	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13780	-210	5	-1.50	660216620	47586	80.05	13840	14020	13730	18180	9800	13990	13874.18	3.59	-12117	14270	14130	13990	13850	13710	14130	13850	346	4190	500	10630	10	1	69261540	9544	5.61	0.60	12	0.07	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	0.30	N	300720	500	346 억	2488191	N	N	0	N	N
45	20240724	131122	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13840	-150	5	-1.07	539175670	38820	65.30	13840	14020	13730	18180	9800	13990	13889.12	3.59	-11307	14270	14130	13990	13850	13710	14130	13850	346	4190	500	10630	10	1	69261540	9586	5.63	0.60	12	0.06	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	0.30	N	300720	500	346 억	2488191	N	N	0	N	N
46	20240724	121120	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13860	-130	5	-0.93	471334450	33922	57.06	13840	14020	13730	18180	9800	13990	13894.65	3.59	-10960	14270	14130	13990	13850	13710	14130	13850	346	4190	500	10630	10	1	69261540	9600	5.64	0.60	12	0.05	2457.00	22914.00	16880	20240605	-17.89	11170	20240125	24.08	16880	-17.89	20240605	11170	24.08	20240125	16880	-17.89	20240605	11170	24.08	20240125	0.30	N	300720	500	346 억	2488191	N	N	0	N	N
47	20240724	111118	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13920	-70	5	-0.50	375377530	27015	45.44	13840	14020	13730	18180	9800	13990	13895.15	3.59	-8798	14270	14130	13990	13850	13710	14130	13850	346	4190	500	10630	10	1	69261540	9641	5.67	0.61	12	0.04	2457.00	22914.00	16880	20240605	-17.54	11170	20240125	24.62	16880	-17.54	20240605	11170	24.62	20240125	16880	-17.54	20240605	11170	24.62	20240125	0.30	N	300720	500	346 억	2488191	N	N	0	N	N
48	20240724	101145	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13900	-90	5	-0.64	275322780	19819	33.34	13840	14020	13730	18180	9800	13990	13891.86	3.59	-6685	14270	14130	13990	13850	13710	14130	13850	346	4190	500	10630	10	1	69261540	9627	5.66	0.61	12	0.03	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	0.30	N	300720	500	346 억	2488191	N	N	0	N	N
49	20240724	091108	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13840	-150	5	-1.07	88518040	6417	10.79	13840	13890	13730	18180	9800	13990	13794.30	3.59	-514	14270	14130	13990	13850	13710	14130	13850	346	4190	500	10630	10	1	69261540	9586	5.63	0.60	12	0.01	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	0.30	N	300720	500	346 억	2488191	N	N	0	N	N
50	20240723	161100	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13990	-30	5	-0.21	830081750	59410	54.68	13990	14130	13850	18220	9820	14020	13972.05	3.58	2700	14413	14216	13983	13786	13553	14100	13670	346	4200	500	10650	10	1	69261540	9690	5.69	0.61	12	0.09	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	0.30	N	300720	500	346 억	2482723	N	N	0	N	N
51	20240723	151128	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13960	-60	5	-0.43	768918860	55034	50.66	13990	14130	13850	18220	9820	14020	13971.71	3.58	2517	14413	14216	13983	13786	13553	14100	13670	346	4200	500	10650	10	1	69261540	9669	5.68	0.61	12	0.08	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	0.30	N	300720	500	346 억	2482723	N	N	0	N	N
52	20240723	141103	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13980	-40	5	-0.29	591680520	42364	38.99	13990	14130	13850	18220	9820	14020	13966.59	3.58	1513	14413	14216	13983	13786	13553	14100	13670	346	4200	500	10650	10	1	69261540	9683	5.69	0.61	12	0.06	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	0.30	N	300720	500	346 억	2482723	N	N	0	N	N
53	20240723	131059	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13960	-60	5	-0.43	507508790	36338	33.45	13990	14130	13850	18220	9820	14020	13966.34	3.58	761	14413	14216	13983	13786	13553	14100	13670	346	4200	500	10650	10	1	69261540	9669	5.68	0.61	12	0.05	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	0.30	N	300720	500	346 억	2482723	N	N	0	N	N
54	20240723	121108	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14070	50	2	0.36	429588400	30772	28.32	13990	14130	13850	18220	9820	14020	13960.37	3.58	327	14413	14216	13983	13786	13553	14100	13670	346	4200	500	10650	10	1	69261540	9745	5.73	0.61	12	0.04	2457.00	22914.00	16880	20240605	-16.65	11170	20240125	25.96	16880	-16.65	20240605	11170	25.96	20240125	16880	-16.65	20240605	11170	25.96	20240125	0.30	N	300720	500	346 억	2482723	N	N	0	N	N
55	20240723	111106	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13910	-110	5	-0.78	296046640	21240	19.55	13990	14070	13850	18220	9820	14020	13938.17	3.58	-1093	14413	14216	13983	13786	13553	14100	13670	346	4200	500	10650	10	1	69261540	9634	5.66	0.61	12	0.03	2457.00	22914.00	16880	20240605	-17.59	11170	20240125	24.53	16880	-17.59	20240605	11170	24.53	20240125	16880	-17.59	20240605	11170	24.53	20240125	0.30	N	300720	500	346 억	2482723	N	N	0	N	N
56	20240723	101100	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13930	-90	5	-0.64	185383120	13275	12.22	13990	14070	13900	18220	9820	14020	13964.83	3.58	-252	14413	14216	13983	13786	13553	14100	13670	346	4200	500	10650	10	1	69261540	9648	5.67	0.61	12	0.02	2457.00	22914.00	16880	20240605	-17.48	11170	20240125	24.71	16880	-17.48	20240605	11170	24.71	20240125	16880	-17.48	20240605	11170	24.71	20240125	0.30	N	300720	500	346 억	2482723	N	N	0	N	N
57	20240723	091113	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14020	0	3	0.00	45070110	3214	2.96	13990	14070	13950	18220	9820	14020	14023.06	3.58	552	14413	14216	13983	13786	13553	14100	13670	346	4200	500	10650	10	1	69261540	9710	5.71	0.61	12	0.00	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	0.30	N	300720	500	346 억	2482723	N	N	0	N	N
58	20240722	161054	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14020	-160	5	-1.13	1513956200	108586	107.94	14180	14180	13750	18430	9930	14180	13942.31	3.58	-6923	14646	14412	14256	14022	13866	14335	13945	346	4250	500	10770	10	1	69261540	9710	5.71	0.61	12	0.16	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	0.31	N	300720	500	346 억	2478489	N	N	24	N	N
59	20240722	151105	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14020	-160	5	-1.13	1441815010	103444	102.83	14180	14180	13750	18430	9930	14180	13938.12	3.58	-5383	14646	14412	14256	14022	13866	14335	13945	346	4250	500	10770	10	1	69261540	9710	5.71	0.61	12	0.15	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	0.31	N	300720	500	346 억	2478489	N	N	24	N	N
60	20240722	141111	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14030	-150	5	-1.06	1271037640	91269	90.73	14180	14180	13750	18430	9930	14180	13926.28	3.58	-1979	14646	14412	14256	14022	13866	14335	13945	346	4250	500	10770	10	1	69261540	9717	5.71	0.61	12	0.13	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	0.31	N	300720	500	346 억	2478489	N	N	24	N	N
61	20240722	131106	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13920	-260	5	-1.83	1109422050	79723	79.25	14180	14180	13750	18430	9930	14180	13915.96	3.58	-2328	14646	14412	14256	14022	13866	14335	13945	346	4250	500	10770	10	1	69261540	9641	5.67	0.61	12	0.12	2457.00	22914.00	16880	20240605	-17.54	11170	20240125	24.62	16880	-17.54	20240605	11170	24.62	20240125	16880	-17.54	20240605	11170	24.62	20240125	0.31	N	300720	500	346 억	2478489	N	N	24	N	N
62	20240722	121104	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13910	-270	5	-1.90	997369160	71670	71.24	14180	14180	13750	18430	9930	14180	13916.13	3.58	-1094	14646	14412	14256	14022	13866	14335	13945	346	4250	500	10770	10	1	69261540	9634	5.66	0.61	12	0.10	2457.00	22914.00	16880	20240605	-17.59	11170	20240125	24.53	16880	-17.59	20240605	11170	24.53	20240125	16880	-17.59	20240605	11170	24.53	20240125	0.31	N	300720	500	346 억	2478489	N	N	24	N	N
63	20240722	111102	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13780	-400	5	-2.82	835479640	59993	59.64	14180	14180	13780	18430	9930	14180	13926.29	3.58	-572	14646	14412	14256	14022	13866	14335	13945	346	4250	500	10770	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	0.31	N	300720	500	346 억	2478489	N	N	24	N	N
64	20240722	101102	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13920	-260	5	-1.83	568639660	40712	40.47	14180	14180	13850	18430	9930	14180	13967.37	3.58	4820	14646	14412	14256	14022	13866	14335	13945	346	4250	500	10770	10	1	69261540	9641	5.67	0.61	12	0.06	2457.00	22914.00	16880	20240605	-17.54	11170	20240125	24.62	16880	-17.54	20240605	11170	24.62	20240125	16880	-17.54	20240605	11170	24.62	20240125	0.31	N	300720	500	346 억	2478489	N	N	24	N	N
65	20240722	091106	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14030	-150	5	-1.06	80350980	5716	5.68	14180	14180	14000	18430	9930	14180	14057.20	3.58	246	14646	14412	14256	14022	13866	14335	13945	346	4250	500	10770	10	1	69261540	9717	5.71	0.61	12	0.01	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	0.31	N	300720	500	346 억	2478489	N	N	24	N	N
66	20240719	161036	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14180	-390	5	-2.68	1428400880	100414	41.04	14490	14490	14100	18940	10200	14570	14224.56	3.59	-29242	15063	14816	14433	14186	13803	14940	14310	346	4370	500	11070	10	1	69261540	9821	5.77	0.62	12	0.14	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	2485000	N	N	24	N	N
67	20240719	151047	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14200	-370	5	-2.54	1365373990	95969	39.22	14490	14490	14100	18940	10200	14570	14226.60	3.59	-28860	15063	14816	14433	14186	13803	14940	14310	346	4370	500	11070	10	1	69261540	9835	5.78	0.62	12	0.14	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	0.27	N	300720	500	346 억	2485000	N	N	160	N	N
68	20240719	141049	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14190	-380	5	-2.61	1174872550	82560	33.74	14490	14490	14100	18940	10200	14570	14229.80	3.59	-25779	15063	14816	14433	14186	13803	14940	14310	346	4370	500	11070	10	1	69261540	9828	5.78	0.62	12	0.12	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	2485000	N	N	160	N	N
69	20240719	131039	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14170	-400	5	-2.75	1029156470	72289	29.54	14490	14490	14100	18940	10200	14570	14235.87	3.59	-21203	15063	14816	14433	14186	13803	14940	14310	346	4370	500	11070	10	1	69261540	9814	5.77	0.62	12	0.10	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	0.27	N	300720	500	346 억	2485000	N	N	160	N	N
70	20240719	121038	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14190	-380	5	-2.61	868060550	60920	24.90	14490	14490	14100	18940	10200	14570	14248.25	3.59	-15081	15063	14816	14433	14186	13803	14940	14310	346	4370	500	11070	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	2485000	N	N	160	N	N
71	20240719	111050	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14160	-410	5	-2.81	716536080	50262	20.54	14490	14490	14100	18940	10200	14570	14254.90	3.59	-11091	15063	14816	14433	14186	13803	14940	14310	346	4370	500	11070	10	1	69261540	9807	5.76	0.62	12	0.07	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	0.27	N	300720	500	346 억	2485000	N	N	160	N	N
72	20240719	101031	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14280	-290	5	-1.99	549199670	38496	15.73	14490	14490	14100	18940	10200	14570	14265.00	3.59	-4670	15063	14816	14433	14186	13803	14940	14310	346	4370	500	11070	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	2485000	N	N	160	N	N
73	20240719	091052	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14340	-230	5	-1.58	182500650	12766	5.22	14490	14490	14180	18940	10200	14570	14291.96	3.59	-4123	15063	14816	14433	14186	13803	14940	14310	346	4370	500	11070	10	1	69261540	9932	5.84	0.63	12	0.02	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	0.27	N	300720	500	346 억	2485000	N	N	160	N	N
74	20240718	161028	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14570	180	2	1.25	3527536690	244036	58.58	14380	14680	14050	18700	10080	14390	14454.88	3.52	19860	15030	14710	14420	14100	13810	14870	14260	346	4310	500	10930	10	1	69261540	10091	5.93	0.64	12	0.35	2457.00	22914.00	16880	20240605	-13.68	11170	20240125	30.44	16880	-13.68	20240605	11170	30.44	20240125	16880	-13.68	20240605	11170	30.44	20240125	0.27	N	300720	500	346 억	2438458	N	N	160	N	N
75	20240718	151039	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14440	50	2	0.35	3382557180	234042	56.18	14380	14680	14050	18700	10080	14390	14452.78	3.52	16077	15030	14710	14420	14100	13810	14870	14260	346	4310	500	10930	10	1	69261540	10001	5.88	0.63	12	0.34	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	0.27	N	300720	500	346 억	2438458	N	N	314	N	N
76	20240718	141031	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14420	30	2	0.21	2939008680	203212	48.78	14380	14680	14050	18700	10080	14390	14462.77	3.52	8793	15030	14710	14420	14100	13810	14870	14260	346	4310	500	10930	10	1	69261540	9988	5.87	0.63	12	0.29	2457.00	22914.00	16880	20240605	-14.57	11170	20240125	29.10	16880	-14.57	20240605	11170	29.10	20240125	16880	-14.57	20240605	11170	29.10	20240125	0.27	N	300720	500	346 억	2438458	N	N	314	N	N
77	20240718	131032	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14600	210	2	1.46	2487755750	172086	41.31	14380	14680	14050	18700	10080	14390	14456.47	3.52	8862	15030	14710	14420	14100	13810	14870	14260	346	4310	500	10930	10	1	69261540	10112	5.94	0.64	12	0.25	2457.00	22914.00	16880	20240605	-13.51	11170	20240125	30.71	16880	-13.51	20240605	11170	30.71	20240125	16880	-13.51	20240605	11170	30.71	20240125	0.27	N	300720	500	346 억	2438458	N	N	314	N	N
78	20240718	121033	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14570	180	2	1.25	2158151330	149432	35.87	14380	14680	14050	18700	10080	14390	14442.37	3.52	10099	15030	14710	14420	14100	13810	14870	14260	346	4310	500	10930	10	1	69261540	10091	5.93	0.64	12	0.22	2457.00	22914.00	16880	20240605	-13.68	11170	20240125	30.44	16880	-13.68	20240605	11170	30.44	20240125	16880	-13.68	20240605	11170	30.44	20240125	0.27	N	300720	500	346 억	2438458	N	N	314	N	N
79	20240718	111039	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14510	120	2	0.83	1620326970	112376	26.98	14380	14680	14050	18700	10080	14390	14418.80	3.52	1880	15030	14710	14420	14100	13810	14870	14260	346	4310	500	10930	10	1	69261540	10050	5.91	0.63	12	0.16	2457.00	22914.00	16880	20240605	-14.04	11170	20240125	29.90	16880	-14.04	20240605	11170	29.90	20240125	16880	-14.04	20240605	11170	29.90	20240125	0.27	N	300720	500	346 억	2438458	N	N	314	N	N
80	20240718	101040	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14550	160	2	1.11	1191096830	82893	19.90	14380	14680	14050	18700	10080	14390	14369.09	3.52	1309	15030	14710	14420	14100	13810	14870	14260	346	4310	500	10930	10	1	69261540	10078	5.92	0.63	12	0.12	2457.00	22914.00	16880	20240605	-13.80	11170	20240125	30.26	16880	-13.80	20240605	11170	30.26	20240125	16880	-13.80	20240605	11170	30.26	20240125	0.27	N	300720	500	346 억	2438458	N	N	314	N	N
81	20240718	091041	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14120	-270	5	-1.88	304184000	21375	5.13	14380	14390	14050	18700	10080	14390	14230.79	3.52	219	15030	14710	14420	14100	13810	14870	14260	346	4310	500	10930	10	1	69261540	9780	5.75	0.62	12	0.03	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	2438458	N	N	314	N	N
82	20240717	161125	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14390	320	2	2.27	6025320300	415084	184.17	14200	14740	14130	18290	9850	14070	14515.98	3.56	-53292	14643	14356	13943	13656	13243	14500	13800	346	4220	500	10690	10	1	69261540	9967	5.86	0.63	12	0.60	2457.00	22914.00	16880	20240605	-14.75	11170	20240125	28.83	16880	-14.75	20240605	11170	28.83	20240125	16880	-14.75	20240605	11170	28.83	20240125	0.27	N	300720	500	346 억	2464609	N	N	314	N	N
83	20240717	151131	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14480	410	2	2.91	5858674840	403557	179.06	14200	14740	14130	18290	9850	14070	14517.59	3.56	-50216	14643	14356	13943	13656	13243	14500	13800	346	4220	500	10690	10	1	69261540	10029	5.89	0.63	12	0.58	2457.00	22914.00	16880	20240605	-14.22	11170	20240125	29.63	16880	-14.22	20240605	11170	29.63	20240125	16880	-14.22	20240605	11170	29.63	20240125	0.27	N	300720	500	346 억	2464609	N	N	131	N	N
84	20240717	141128	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14380	310	2	2.20	5135482280	353459	156.83	14200	14740	14130	18290	9850	14070	14529.22	3.56	-27173	14643	14356	13943	13656	13243	14500	13800	346	4220	500	10690	10	1	69261540	9960	5.85	0.63	12	0.51	2457.00	22914.00	16880	20240605	-14.81	11170	20240125	28.74	16880	-14.81	20240605	11170	28.74	20240125	16880	-14.81	20240605	11170	28.74	20240125	0.27	N	300720	500	346 억	2464609	N	N	131	N	N
85	20240717	131125	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14530	460	2	3.27	4431027310	304700	135.19	14200	14740	14130	18290	9850	14070	14542.26	3.56	-6248	14643	14356	13943	13656	13243	14500	13800	346	4220	500	10690	10	1	69261540	10064	5.91	0.63	12	0.44	2457.00	22914.00	16880	20240605	-13.92	11170	20240125	30.08	16880	-13.92	20240605	11170	30.08	20240125	16880	-13.92	20240605	11170	30.08	20240125	0.27	N	300720	500	346 억	2464609	N	N	131	N	N
86	20240717	121127	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14520	450	2	3.20	3972302770	273161	121.20	14200	14740	14130	18290	9850	14070	14541.98	3.56	8023	14643	14356	13943	13656	13243	14500	13800	346	4220	500	10690	10	1	69261540	10057	5.91	0.63	12	0.39	2457.00	22914.00	16880	20240605	-13.98	11170	20240125	29.99	16880	-13.98	20240605	11170	29.99	20240125	16880	-13.98	20240605	11170	29.99	20240125	0.27	N	300720	500	346 억	2464609	N	N	131	N	N
87	20240717	111128	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14640	570	2	4.05	3537219310	243320	107.96	14200	14740	14130	18290	9850	14070	14537.31	3.56	12255	14643	14356	13943	13656	13243	14500	13800	346	4220	500	10690	10	1	69261540	10140	5.96	0.64	12	0.35	2457.00	22914.00	16880	20240605	-13.27	11170	20240125	31.07	16880	-13.27	20240605	11170	31.07	20240125	16880	-13.27	20240605	11170	31.07	20240125	0.27	N	300720	500	346 억	2464609	N	N	131	N	N
88	20240717	101131	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14530	460	2	3.27	2570007840	177027	78.55	14200	14740	14130	18290	9850	14070	14517.60	3.56	14009	14643	14356	13943	13656	13243	14500	13800	346	4220	500	10690	10	1	69261540	10064	5.91	0.63	12	0.26	2457.00	22914.00	16880	20240605	-13.92	11170	20240125	30.08	16880	-13.92	20240605	11170	30.08	20240125	16880	-13.92	20240605	11170	30.08	20240125	0.27	N	300720	500	346 억	2464609	N	N	131	N	N
89	20240717	090920	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14470	400	2	2.84	1218178230	83510	37.05	14200	14740	14130	18290	9850	14070	14587.21	3.56	12066	14643	14356	13943	13656	13243	14500	13800	346	4220	500	10690	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	0.27	N	300720	500	346 억	2464609	N	N	131	N	N
90	20240716	161129	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14070	300	2	2.18	3138792390	223719	190.16	13760	14230	13530	17900	9640	13770	14030.07	3.53	15059	14156	13962	13616	13422	13076	14060	13520	346	4130	500	10460	10	1	69261540	9745	5.73	0.61	12	0.32	2457.00	22914.00	16880	20240605	-16.65	11170	20240125	25.96	16880	-16.65	20240605	11170	25.96	20240125	16880	-16.65	20240605	11170	25.96	20240125	0.29	N	300720	500	346 억	2444002	N	N	131	N	N
91	20240716	151142	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14150	380	2	2.76	2935371220	209290	177.89	13760	14230	13530	17900	9640	13770	14025.38	3.53	14375	14156	13962	13616	13422	13076	14060	13520	346	4130	500	10460	10	1	69261540	9801	5.76	0.62	12	0.30	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	2444002	N	N	559	N	N
92	20240716	141136	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14150	380	2	2.76	2383385390	170336	144.78	13760	14230	13530	17900	9640	13770	13992.26	3.53	23793	14156	13962	13616	13422	13076	14060	13520	346	4130	500	10460	10	1	69261540	9801	5.76	0.62	12	0.25	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	2444002	N	N	559	N	N
93	20240716	131137	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14060	290	2	2.11	1555840440	111780	95.01	13760	14090	13530	17900	9640	13770	13918.77	3.53	9241	14156	13962	13616	13422	13076	14060	13520	346	4130	500	10460	10	1	69261540	9738	5.72	0.61	12	0.16	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	0.29	N	300720	500	346 억	2444002	N	N	559	N	N
94	20240716	121134	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13950	180	2	1.31	1243539550	89471	76.05	13760	14090	13530	17900	9640	13770	13898.80	3.53	10920	14156	13962	13616	13422	13076	14060	13520	346	4130	500	10460	10	1	69261540	9662	5.68	0.61	12	0.13	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	0.29	N	300720	500	346 억	2444002	N	N	559	N	N
95	20240716	111136	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14000	230	2	1.67	1056369090	76058	64.65	13760	14090	13530	17900	9640	13770	13888.99	3.53	10946	14156	13962	13616	13422	13076	14060	13520	346	4130	500	10460	10	1	69261540	9697	5.70	0.61	12	0.11	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	0.29	N	300720	500	346 억	2444002	N	N	559	N	N
96	20240716	101136	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13820	50	2	0.36	366268450	26736	22.73	13760	13820	13530	17900	9640	13770	13699.45	3.53	3873	14156	13962	13616	13422	13076	14060	13520	346	4130	500	10460	10	1	69261540	9572	5.62	0.60	12	0.04	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	0.29	N	300720	500	346 억	2444002	N	N	559	N	N
97	20240716	091135	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13660	-110	5	-0.80	99478400	7281	6.19	13760	13760	13530	17900	9640	13770	13662.74	3.53	-1046	14156	13962	13616	13422	13076	14060	13520	346	4130	500	10460	10	1	69261540	9461	5.56	0.60	12	0.01	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	0.29	N	300720	500	346 억	2444002	N	N	559	N	N
98	20240715	161117	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13770	440	2	3.30	1595301210	117209	135.30	13330	13810	13270	17320	9340	13330	13610.34	3.49	18431	13576	13452	13346	13222	13116	13400	13170	346	3990	500	10130	10	1	69261540	9537	5.60	0.60	12	0.17	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	0.30	N	300720	500	346 억	2419279	N	N	559	N	N
99	20240715	151125	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13790	460	2	3.45	1425963590	104925	121.12	13330	13790	13270	17320	9340	13330	13590.31	3.49	19270	13576	13452	13346	13222	13116	13400	13170	346	3990	500	10130	10	1	69261540	9551	5.61	0.60	12	0.15	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	0.30	N	300720	500	346 억	2419279	N	N	251	N	N
100	20240715	141122	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13660	330	2	2.48	1016252610	75084	86.68	13330	13720	13270	17320	9340	13330	13534.88	3.49	15773	13576	13452	13346	13222	13116	13400	13170	346	3990	500	10130	10	1	69261540	9461	5.56	0.60	12	0.11	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	0.30	N	300720	500	346 억	2419279	N	N	251	N	N
101	20240715	131124	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13580	250	2	1.88	841788650	62275	71.89	13330	13720	13270	17320	9340	13330	13517.28	3.49	13859	13576	13452	13346	13222	13116	13400	13170	346	3990	500	10130	10	1	69261540	9406	5.53	0.59	12	0.09	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	0.30	N	300720	500	346 억	2419279	N	N	251	N	N
102	20240715	121123	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13570	240	2	1.80	733163520	54254	62.63	13330	13720	13270	17320	9340	13330	13513.54	3.49	13803	13576	13452	13346	13222	13116	13400	13170	346	3990	500	10130	10	1	69261540	9399	5.52	0.59	12	0.08	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	0.30	N	300720	500	346 억	2419279	N	N	251	N	N
103	20240715	111124	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13630	300	2	2.25	460789970	34257	39.55	13330	13650	13270	17320	9340	13330	13450.97	3.49	4649	13576	13452	13346	13222	13116	13400	13170	346	3990	500	10130	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	0.30	N	300720	500	346 억	2419279	N	N	251	N	N
104	20240715	101121	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13350	20	2	0.15	161725980	12141	14.02	13330	13370	13270	17320	9340	13330	13320.65	3.49	-77	13576	13452	13346	13222	13116	13400	13170	346	3990	500	10130	10	1	69261540	9246	5.43	0.58	12	0.02	2457.00	22914.00	16880	20240605	-20.91	11170	20240125	19.52	16880	-20.91	20240605	11170	19.52	20240125	16880	-20.91	20240605	11170	19.52	20240125	0.30	N	300720	500	346 억	2419279	N	N	251	N	N
105	20240715	091123	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13290	-40	5	-0.30	41033630	3079	3.55	13330	13370	13290	17320	9340	13330	13326.93	3.49	-587	13576	13452	13346	13222	13116	13400	13170	346	3990	500	10130	10	1	69261540	9205	5.41	0.58	12	0.00	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	0.30	N	300720	500	346 억	2419279	N	N	251	N	N
106	20240712	161114	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13330	-140	5	-1.04	1149559640	86381	101.58	13470	13470	13240	17510	9430	13470	13307.84	3.48	-6621	13770	13620	13490	13340	13210	13555	13275	346	4040	500	10230	10	1	69261540	9233	5.43	0.58	12	0.12	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	0.29	N	300720	500	346 억	2410174	N	N	251	N	N
107	20240712	151121	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13280	-190	5	-1.41	1111091970	83493	98.18	13470	13470	13240	17510	9430	13470	13307.47	3.48	-7015	13770	13620	13490	13340	13210	13555	13275	346	4040	500	10230	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	0.29	N	300720	500	346 억	2410174	N	N	45	N	N
108	20240712	141124	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13280	-190	5	-1.41	902388830	67761	79.68	13470	13470	13250	17510	9430	13470	13317.07	3.48	-6060	13770	13620	13490	13340	13210	13555	13275	346	4040	500	10230	10	1	69261540	9198	5.40	0.58	12	0.10	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	0.29	N	300720	500	346 억	2410174	N	N	45	N	N
109	20240712	131119	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13260	-210	5	-1.56	777829390	58370	68.64	13470	13470	13250	17510	9430	13470	13325.67	3.48	-5989	13770	13620	13490	13340	13210	13555	13275	346	4040	500	10230	10	1	69261540	9184	5.40	0.58	12	0.08	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	0.29	N	300720	500	346 억	2410174	N	N	45	N	N
110	20240712	121120	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13280	-190	5	-1.41	695040550	52131	61.30	13470	13470	13250	17510	9430	13470	13332.39	3.48	-4816	13770	13620	13490	13340	13210	13555	13275	346	4040	500	10230	10	1	69261540	9198	5.40	0.58	12	0.08	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	0.29	N	300720	500	346 억	2410174	N	N	45	N	N
111	20240712	111117	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13300	-170	5	-1.26	455710280	34103	40.10	13470	13470	13290	17510	9430	13470	13362.54	3.48	-2154	13770	13620	13490	13340	13210	13555	13275	346	4040	500	10230	10	1	69261540	9212	5.41	0.58	12	0.05	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	0.29	N	300720	500	346 억	2410174	N	N	45	N	N
112	20240712	101118	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13350	-120	5	-0.89	319719330	23883	28.09	13470	13470	13300	17510	9430	13470	13386.66	3.48	-1733	13770	13620	13490	13340	13210	13555	13275	346	4040	500	10230	10	1	69261540	9246	5.43	0.58	12	0.03	2457.00	22914.00	16880	20240605	-20.91	11170	20240125	19.52	16880	-20.91	20240605	11170	19.52	20240125	16880	-20.91	20240605	11170	19.52	20240125	0.29	N	300720	500	346 억	2410174	N	N	45	N	N
113	20240712	091115	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13440	-30	5	-0.22	48311720	3597	4.23	13470	13470	13370	17510	9430	13470	13430.34	3.48	-499	13770	13620	13490	13340	13210	13555	13275	346	4040	500	10230	10	1	69261540	9309	5.47	0.59	12	0.01	2457.00	22914.00	16880	20240605	-20.38	11170	20240125	20.32	16880	-20.38	20240605	11170	20.32	20240125	16880	-20.38	20240605	11170	20.32	20240125	0.29	N	300720	500	346 억	2410174	N	N	45	N	N
114	20240711	161110	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13470	-70	5	-0.52	1133308750	84261	43.22	13550	13640	13360	17600	9480	13540	13449.97	3.49	-18649	14306	13922	13556	13172	12806	14115	13365	346	4060	500	10290	10	1	69261540	9330	5.48	0.59	12	0.12	2457.00	22914.00	16880	20240605	-20.20	11170	20240125	20.59	16880	-20.20	20240605	11170	20.59	20240125	16880	-20.20	20240605	11170	20.59	20240125	0.28	N	300720	500	346 억	2417467	N	N	45	N	N
115	20240711	151117	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13430	-110	5	-0.81	1010371000	75129	38.54	13550	13640	13360	17600	9480	13540	13448.48	3.49	-16637	14306	13922	13556	13172	12806	14115	13365	346	4060	500	10290	10	1	69261540	9302	5.47	0.59	12	0.11	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	0.28	N	300720	500	346 억	2417467	N	N	255	N	N
116	20240711	141117	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13450	-90	5	-0.66	799433620	59442	30.49	13550	13640	13360	17600	9480	13540	13448.97	3.49	-20297	14306	13922	13556	13172	12806	14115	13365	346	4060	500	10290	10	1	69261540	9316	5.47	0.59	12	0.09	2457.00	22914.00	16880	20240605	-20.32	11170	20240125	20.41	16880	-20.32	20240605	11170	20.41	20240125	16880	-20.32	20240605	11170	20.41	20240125	0.28	N	300720	500	346 억	2417467	N	N	255	N	N
117	20240711	131115	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13440	-100	5	-0.74	572983600	42562	21.83	13550	13640	13390	17600	9480	13540	13462.33	3.49	-19586	14306	13922	13556	13172	12806	14115	13365	346	4060	500	10290	10	1	69261540	9309	5.47	0.59	12	0.06	2457.00	22914.00	16880	20240605	-20.38	11170	20240125	20.32	16880	-20.38	20240605	11170	20.32	20240125	16880	-20.38	20240605	11170	20.32	20240125	0.28	N	300720	500	346 억	2417467	N	N	255	N	N
118	20240711	121114	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13420	-120	5	-0.89	474520900	35220	18.07	13550	13640	13420	17600	9480	13540	13473.05	3.49	-16458	14306	13922	13556	13172	12806	14115	13365	346	4060	500	10290	10	1	69261540	9295	5.46	0.59	12	0.05	2457.00	22914.00	16880	20240605	-20.50	11170	20240125	20.14	16880	-20.50	20240605	11170	20.14	20240125	16880	-20.50	20240605	11170	20.14	20240125	0.28	N	300720	500	346 억	2417467	N	N	255	N	N
119	20240711	111110	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13470	-70	5	-0.52	350687750	26008	13.34	13550	13640	13440	17600	9480	13540	13483.84	3.49	-11104	14306	13922	13556	13172	12806	14115	13365	346	4060	500	10290	10	1	69261540	9330	5.48	0.59	12	0.04	2457.00	22914.00	16880	20240605	-20.20	11170	20240125	20.59	16880	-20.20	20240605	11170	20.59	20240125	16880	-20.20	20240605	11170	20.59	20240125	0.28	N	300720	500	346 억	2417467	N	N	255	N	N
120	20240711	101114	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13510	-30	5	-0.22	235967790	17494	8.97	13550	13640	13440	17600	9480	13540	13488.50	3.49	-7085	14306	13922	13556	13172	12806	14115	13365	346	4060	500	10290	10	1	69261540	9357	5.50	0.59	12	0.03	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	0.28	N	300720	500	346 억	2417467	N	N	255	N	N
121	20240711	091110	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13530	-10	5	-0.07	72204550	5344	2.74	13550	13640	13460	17600	9480	13540	13511.33	3.49	-2556	14306	13922	13556	13172	12806	14115	13365	346	4060	500	10290	10	1	69261540	9371	5.51	0.59	12	0.01	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	0.28	N	300720	500	346 억	2417467	N	N	255	N	N
122	20240710	161105	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13540	170	2	1.27	2671628920	194945	418.18	13300	13940	13190	17380	9360	13370	13704.61	3.41	43177	13656	13512	13366	13222	13076	13440	13150	346	4010	500	10160	10	1	69261540	9378	5.51	0.59	12	0.28	2457.00	22914.00	16880	20240605	-19.79	11170	20240125	21.22	16880	-19.79	20240605	11170	21.22	20240125	16880	-19.79	20240605	11170	21.22	20240125	0.28	N	300720	500	346 억	2361154	N	N	255	N	N
123	20240710	151110	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13570	200	2	1.50	2545662780	185645	398.23	13300	13940	13190	17380	9360	13370	13712.53	3.41	40190	13656	13512	13366	13222	13076	13440	13150	346	4010	500	10160	10	1	69261540	9399	5.52	0.59	12	0.27	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	0.28	N	300720	500	346 억	2361154	N	N	1557	N	N
124	20240710	141110	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13690	320	2	2.39	2293078580	167136	358.52	13300	13940	13190	17380	9360	13370	13719.84	3.41	43788	13656	13512	13366	13222	13076	13440	13150	346	4010	500	10160	10	1	69261540	9482	5.57	0.60	12	0.24	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	0.28	N	300720	500	346 억	2361154	N	N	1557	N	N
125	20240710	131109	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13640	270	2	2.02	2054415420	149683	321.08	13300	13940	13190	17380	9360	13370	13725.11	3.41	43514	13656	13512	13366	13222	13076	13440	13150	346	4010	500	10160	10	1	69261540	9447	5.55	0.60	12	0.22	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	0.28	N	300720	500	346 억	2361154	N	N	1557	N	N
126	20240710	121107	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13700	330	2	2.47	1926027530	140293	300.94	13300	13940	13190	17380	9360	13370	13728.61	3.41	44024	13656	13512	13366	13222	13076	13440	13150	346	4010	500	10160	10	1	69261540	9489	5.58	0.60	12	0.20	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	0.28	N	300720	500	346 억	2361154	N	N	1557	N	N
127	20240710	111109	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13870	500	2	3.74	1495147600	109097	234.02	13300	13930	13190	17380	9360	13370	13704.75	3.41	35360	13656	13512	13366	13222	13076	13440	13150	346	4010	500	10160	10	1	69261540	9607	5.65	0.61	12	0.16	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	0.28	N	300720	500	346 억	2361154	N	N	1557	N	N
128	20240710	101104	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13810	440	2	3.29	555784770	41225	88.43	13300	13820	13190	17380	9360	13370	13481.74	3.41	6473	13656	13512	13366	13222	13076	13440	13150	346	4010	500	10160	10	1	69261540	9565	5.62	0.60	12	0.06	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	0.28	N	300720	500	346 억	2361154	N	N	1557	N	N
129	20240710	091110	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13230	-140	5	-1.05	81412890	6148	13.19	13300	13300	13200	17380	9360	13370	13242.17	3.41	-1233	13656	13512	13366	13222	13076	13440	13150	346	4010	500	10160	10	1	69261540	9163	5.38	0.58	12	0.01	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	0.28	N	300720	500	346 억	2361154	N	N	1557	N	N
130	20240709	161102	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13370	10	2	0.07	618071700	46467	64.17	13510	13510	13220	17360	9360	13360	13301.24	3.41	-14034	13566	13462	13336	13232	13106	13515	13285	346	4000	500	10150	10	1	69261540	9260	5.44	0.58	12	0.07	2457.00	22914.00	16880	20240605	-20.79	11170	20240125	19.70	16880	-20.79	20240605	11170	19.70	20240125	16880	-20.79	20240605	11170	19.70	20240125	0.28	N	300720	500	346 억	2365107	N	N	1557	N	N
131	20240709	151109	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13310	-50	5	-0.37	586256740	44081	60.87	13510	13510	13220	17360	9360	13360	13299.53	3.41	-13703	13566	13462	13336	13232	13106	13515	13285	346	4000	500	10150	10	1	69261540	9219	5.42	0.58	12	0.06	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	0.28	N	300720	500	346 억	2365107	N	N	519	N	N
132	20240709	141108	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13310	-50	5	-0.37	486378920	36591	50.53	13510	13510	13220	17360	9360	13360	13292.31	3.41	-11541	13566	13462	13336	13232	13106	13515	13285	346	4000	500	10150	10	1	69261540	9219	5.42	0.58	12	0.05	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	0.28	N	300720	500	346 억	2365107	N	N	519	N	N
133	20240709	131112	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13290	-70	5	-0.52	390334770	29366	40.55	13510	13510	13220	17360	9360	13360	13292.06	3.41	-9959	13566	13462	13336	13232	13106	13515	13285	346	4000	500	10150	10	1	69261540	9205	5.41	0.58	12	0.04	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	0.28	N	300720	500	346 억	2365107	N	N	519	N	N
134	20240709	121113	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13300	-60	5	-0.45	317114950	23856	32.94	13510	13510	13220	17360	9360	13360	13292.88	3.41	-8637	13566	13462	13336	13232	13106	13515	13285	346	4000	500	10150	10	1	69261540	9212	5.41	0.58	12	0.03	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	0.28	N	300720	500	346 억	2365107	N	N	519	N	N
135	20240709	111113	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13260	-100	5	-0.75	277326840	20861	28.81	13510	13510	13220	17360	9360	13360	13294.03	3.41	-7317	13566	13462	13336	13232	13106	13515	13285	346	4000	500	10150	10	1	69261540	9184	5.40	0.58	12	0.03	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	0.28	N	300720	500	346 억	2365107	N	N	519	N	N
136	20240709	101109	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13230	-130	5	-0.97	214330080	16115	22.25	13510	13510	13230	17360	9360	13360	13300.04	3.41	-5895	13566	13462	13336	13232	13106	13515	13285	346	4000	500	10150	10	1	69261540	9163	5.38	0.58	12	0.02	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	0.28	N	300720	500	346 억	2365107	N	N	519	N	N
137	20240709	091106	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13300	-60	5	-0.45	39654550	2957	4.08	13510	13510	13290	17360	9360	13360	13410.40	3.41	-1725	13566	13462	13336	13232	13106	13515	13285	346	4000	500	10150	10	1	69261540	9212	5.41	0.58	12	0.00	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	0.28	N	300720	500	346 억	2365107	N	N	519	N	N
138	20240708	161059	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13360	30	2	0.23	959469310	72202	91.83	13330	13440	13210	17320	9340	13330	13288.68	3.39	900	13636	13482	13396	13242	13156	13440	13200	346	3990	500	10130	10	1	69261540	9253	5.44	0.58	12	0.10	2457.00	22914.00	16880	20240605	-20.85	11170	20240125	19.61	16880	-20.85	20240605	11170	19.61	20240125	16880	-20.85	20240605	11170	19.61	20240125	0.28	N	300720	500	346 억	2350201	N	N	519	N	N
139	20240708	151101	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13340	10	2	0.08	914604780	68842	87.56	13330	13440	13210	17320	9340	13330	13285.56	3.39	710	13636	13482	13396	13242	13156	13440	13200	346	3990	500	10130	10	1	69261540	9239	5.43	0.58	12	0.10	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	0.28	N	300720	500	346 억	2350201	N	N	6652	N	N
140	20240708	141104	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13380	50	2	0.38	807484330	60841	77.38	13330	13400	13210	17320	9340	13330	13272.04	3.39	2134	13636	13482	13396	13242	13156	13440	13200	346	3990	500	10130	10	1	69261540	9267	5.45	0.58	12	0.09	2457.00	22914.00	16880	20240605	-20.73	11170	20240125	19.79	16880	-20.73	20240605	11170	19.79	20240125	16880	-20.73	20240605	11170	19.79	20240125	0.28	N	300720	500	346 억	2350201	N	N	6652	N	N
141	20240708	131059	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13280	-50	5	-0.38	648550720	48933	62.24	13330	13340	13210	17320	9340	13330	13253.85	3.39	-742	13636	13482	13396	13242	13156	13440	13200	346	3990	500	10130	10	1	69261540	9198	5.40	0.58	12	0.07	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	0.28	N	300720	500	346 억	2350201	N	N	6652	N	N
142	20240708	121101	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13290	-40	5	-0.30	577989530	43623	55.48	13330	13340	13210	17320	9340	13330	13249.65	3.39	-1075	13636	13482	13396	13242	13156	13440	13200	346	3990	500	10130	10	1	69261540	9205	5.41	0.58	12	0.06	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	0.28	N	300720	500	346 억	2350201	N	N	6652	N	N
143	20240708	111058	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13250	-80	5	-0.60	491335110	37085	47.17	13330	13340	13210	17320	9340	13330	13248.89	3.39	-641	13636	13482	13396	13242	13156	13440	13200	346	3990	500	10130	10	1	69261540	9177	5.39	0.58	12	0.05	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	0.28	N	300720	500	346 억	2350201	N	N	6652	N	N
144	20240708	101059	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13260	-70	5	-0.53	328329290	24773	31.51	13330	13340	13210	17320	9340	13330	13253.51	3.39	-653	13636	13482	13396	13242	13156	13440	13200	346	3990	500	10130	10	1	69261540	9184	5.40	0.58	12	0.04	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	0.28	N	300720	500	346 억	2350201	N	N	6652	N	N
145	20240708	091058	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13220	-110	5	-0.83	123484030	9306	11.84	13330	13340	13210	17320	9340	13330	13269.29	3.39	-1093	13636	13482	13396	13242	13156	13440	13200	346	3990	500	10130	10	1	69261540	9156	5.38	0.58	12	0.01	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	0.28	N	300720	500	346 억	2350201	N	N	6652	N	N
146	20240705	161053	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13330	-220	5	-1.62	1054582870	78620	161.26	13550	13550	13310	17610	9490	13550	13413.81	3.40	361	13663	13606	13493	13436	13323	13635	13465	346	4060	500	10290	10	1	69261540	9233	5.43	0.58	12	0.11	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	0.28	N	300720	500	346 억	2355680	N	N	6652	N	N
147	20240705	151057	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13380	-170	5	-1.25	1010377280	75307	154.46	13550	13550	13310	17610	9490	13550	13416.64	3.40	220	13663	13606	13493	13436	13323	13635	13465	346	4060	500	10290	10	1	69261540	9267	5.45	0.58	12	0.11	2457.00	22914.00	16880	20240605	-20.73	11170	20240125	19.79	16880	-20.73	20240605	11170	19.79	20240125	16880	-20.73	20240605	11170	19.79	20240125	0.28	N	300720	500	346 억	2355680	N	N	25	N	N
148	20240705	141059	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13330	-220	5	-1.62	790806060	58853	120.71	13550	13550	13310	17610	9490	13550	13436.82	3.40	4040	13663	13606	13493	13436	13323	13635	13465	346	4060	500	10290	10	1	69261540	9233	5.43	0.58	12	0.08	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	0.28	N	300720	500	346 억	2355680	N	N	25	N	N
149	20240705	131056	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13420	-130	5	-0.96	526939650	39145	80.29	13550	13550	13400	17610	9490	13550	13461.04	3.40	8215	13663	13606	13493	13436	13323	13635	13465	346	4060	500	10290	10	1	69261540	9295	5.46	0.59	12	0.06	2457.00	22914.00	16880	20240605	-20.50	11170	20240125	20.14	16880	-20.50	20240605	11170	20.14	20240125	16880	-20.50	20240605	11170	20.14	20240125	0.28	N	300720	500	346 억	2355680	N	N	25	N	N
150	20240705	121057	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13450	-100	5	-0.74	446185110	33139	67.97	13550	13550	13400	17610	9490	13550	13463.84	3.40	8136	13663	13606	13493	13436	13323	13635	13465	346	4060	500	10290	10	1	69261540	9316	5.47	0.59	12	0.05	2457.00	22914.00	16880	20240605	-20.32	11170	20240125	20.41	16880	-20.32	20240605	11170	20.41	20240125	16880	-20.32	20240605	11170	20.41	20240125	0.28	N	300720	500	346 억	2355680	N	N	25	N	N
151	20240705	111053	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13440	-110	5	-0.81	325173760	24168	49.57	13550	13550	13400	17610	9490	13550	13454.41	3.40	4901	13663	13606	13493	13436	13323	13635	13465	346	4060	500	10290	10	1	69261540	9309	5.47	0.59	12	0.03	2457.00	22914.00	16880	20240605	-20.38	11170	20240125	20.32	16880	-20.38	20240605	11170	20.32	20240125	16880	-20.38	20240605	11170	20.32	20240125	0.28	N	300720	500	346 억	2355680	N	N	25	N	N
152	20240705	101053	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13430	-120	5	-0.89	173854960	12914	26.49	13550	13550	13400	17610	9490	13550	13461.97	3.40	-9	13663	13606	13493	13436	13323	13635	13465	346	4060	500	10290	10	1	69261540	9302	5.47	0.59	12	0.02	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	0.28	N	300720	500	346 억	2355680	N	N	25	N	N
153	20240705	091055	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13510	-40	5	-0.30	31864280	2355	4.83	13550	13550	13490	17610	9490	13550	13529.79	3.40	16	13663	13606	13493	13436	13323	13635	13465	346	4060	500	10290	10	1	69261540	9357	5.50	0.59	12	0.00	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	0.28	N	300720	500	346 억	2355680	N	N	25	N	N
154	20240704	161049	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13550	20	2	0.15	652506400	48488	74.46	13510	13550	13380	17580	9480	13530	13456.86	3.41	-5311	13676	13602	13466	13392	13256	13640	13430	346	4050	500	10280	10	1	69261540	9385	5.51	0.59	12	0.07	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	0.30	N	300720	500	346 억	2362181	N	N	25	N	N
155	20240704	151054	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13490	-40	5	-0.30	600422860	44640	68.55	13510	13520	13380	17580	9480	13530	13450.33	3.41	-6427	13676	13602	13466	13392	13256	13640	13430	346	4050	500	10280	10	1	69261540	9343	5.49	0.59	12	0.06	2457.00	22914.00	16880	20240605	-20.08	11170	20240125	20.77	16880	-20.08	20240605	11170	20.77	20240125	16880	-20.08	20240605	11170	20.77	20240125	0.30	N	300720	500	346 억	2362181	N	N	72	N	N
156	20240704	141053	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13460	-70	5	-0.52	495556800	36863	56.61	13510	13510	13380	17580	9480	13530	13443.20	3.41	-7145	13676	13602	13466	13392	13256	13640	13430	346	4050	500	10280	10	1	69261540	9323	5.48	0.59	12	0.05	2457.00	22914.00	16880	20240605	-20.26	11170	20240125	20.50	16880	-20.26	20240605	11170	20.50	20240125	16880	-20.26	20240605	11170	20.50	20240125	0.30	N	300720	500	346 억	2362181	N	N	72	N	N
157	20240704	131052	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13440	-90	5	-0.67	416949540	31022	47.64	13510	13510	13380	17580	9480	13530	13440.45	3.41	-8297	13676	13602	13466	13392	13256	13640	13430	346	4050	500	10280	10	1	69261540	9309	5.47	0.59	12	0.04	2457.00	22914.00	16880	20240605	-20.38	11170	20240125	20.32	16880	-20.38	20240605	11170	20.32	20240125	16880	-20.38	20240605	11170	20.32	20240125	0.30	N	300720	500	346 억	2362181	N	N	72	N	N
158	20240704	121053	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13410	-120	5	-0.89	348406090	25917	39.80	13510	13510	13380	17580	9480	13530	13443.15	3.41	-7673	13676	13602	13466	13392	13256	13640	13430	346	4050	500	10280	10	1	69261540	9288	5.46	0.59	12	0.04	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	0.30	N	300720	500	346 억	2362181	N	N	72	N	N
159	20240704	111051	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13450	-80	5	-0.59	271477400	20186	31.00	13510	13510	13380	17580	9480	13530	13448.80	3.41	-5744	13676	13602	13466	13392	13256	13640	13430	346	4050	500	10280	10	1	69261540	9316	5.47	0.59	12	0.03	2457.00	22914.00	16880	20240605	-20.32	11170	20240125	20.41	16880	-20.32	20240605	11170	20.41	20240125	16880	-20.32	20240605	11170	20.41	20240125	0.30	N	300720	500	346 억	2362181	N	N	72	N	N
160	20240704	101051	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13420	-110	5	-0.81	138329500	10286	15.80	13510	13510	13380	17580	9480	13530	13448.33	3.41	-1491	13676	13602	13466	13392	13256	13640	13430	346	4050	500	10280	10	1	69261540	9295	5.46	0.59	12	0.01	2457.00	22914.00	16880	20240605	-20.50	11170	20240125	20.14	16880	-20.50	20240605	11170	20.14	20240125	16880	-20.50	20240605	11170	20.14	20240125	0.30	N	300720	500	346 억	2362181	N	N	72	N	N
161	20240704	091053	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13450	-80	5	-0.59	35702260	2653	4.07	13510	13510	13380	17580	9480	13530	13457.32	3.41	-542	13676	13602	13466	13392	13256	13640	13430	346	4050	500	10280	10	1	69261540	9316	5.47	0.59	12	0.00	2457.00	22914.00	16880	20240605	-20.32	11170	20240125	20.41	16880	-20.32	20240605	11170	20.41	20240125	16880	-20.32	20240605	11170	20.41	20240125	0.30	N	300720	500	346 억	2362181	N	N	72	N	N
162	20240703	161047	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13530	130	2	0.97	873846910	64923	108.81	13460	13540	13330	17420	9380	13400	13459.73	3.41	-7605	13646	13522	13386	13262	13126	13585	13325	346	4020	500	10180	10	1	69261540	9371	5.51	0.59	12	0.09	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	0.30	N	300720	500	346 억	2363541	N	N	72	N	N
163	20240703	151050	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13500	100	2	0.75	807772970	60035	100.62	13460	13530	13330	17420	9380	13400	13455.03	3.41	-7505	13646	13522	13386	13262	13126	13585	13325	346	4020	500	10180	10	1	69261540	9350	5.49	0.59	12	0.09	2457.00	22914.00	16880	20240605	-20.02	11170	20240125	20.86	16880	-20.02	20240605	11170	20.86	20240125	16880	-20.02	20240605	11170	20.86	20240125	0.30	N	300720	500	346 억	2363541	N	N	130	N	N
164	20240703	141050	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13480	80	2	0.60	665912800	49522	83.00	13460	13530	13330	17420	9380	13400	13446.81	3.41	-6140	13646	13522	13386	13262	13126	13585	13325	346	4020	500	10180	10	1	69261540	9336	5.49	0.59	12	0.07	2457.00	22914.00	16880	20240605	-20.14	11170	20240125	20.68	16880	-20.14	20240605	11170	20.68	20240125	16880	-20.14	20240605	11170	20.68	20240125	0.30	N	300720	500	346 억	2363541	N	N	130	N	N
165	20240703	131049	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13390	-10	5	-0.07	562204190	41801	70.06	13460	13530	13330	17420	9380	13400	13449.54	3.41	-5003	13646	13522	13386	13262	13126	13585	13325	346	4020	500	10180	10	1	69261540	9274	5.45	0.58	12	0.06	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	2363541	N	N	130	N	N
166	20240703	121048	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13480	80	2	0.60	453318080	33673	56.43	13460	13530	13330	17420	9380	13400	13462.36	3.41	-3153	13646	13522	13386	13262	13126	13585	13325	346	4020	500	10180	10	1	69261540	9336	5.49	0.59	12	0.05	2457.00	22914.00	16880	20240605	-20.14	11170	20240125	20.68	16880	-20.14	20240605	11170	20.68	20240125	16880	-20.14	20240605	11170	20.68	20240125	0.30	N	300720	500	346 억	2363541	N	N	130	N	N
167	20240703	111051	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13470	70	2	0.52	382532780	28417	47.63	13460	13530	13330	17420	9380	13400	13461.41	3.41	-2296	13646	13522	13386	13262	13126	13585	13325	346	4020	500	10180	10	1	69261540	9330	5.48	0.59	12	0.04	2457.00	22914.00	16880	20240605	-20.20	11170	20240125	20.59	16880	-20.20	20240605	11170	20.59	20240125	16880	-20.20	20240605	11170	20.59	20240125	0.30	N	300720	500	346 억	2363541	N	N	130	N	N
168	20240703	101052	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13480	80	2	0.60	305354760	22674	38.00	13460	13530	13330	17420	9380	13400	13467.18	3.41	-1039	13646	13522	13386	13262	13126	13585	13325	346	4020	500	10180	10	1	69261540	9336	5.49	0.59	12	0.03	2457.00	22914.00	16880	20240605	-20.14	11170	20240125	20.68	16880	-20.14	20240605	11170	20.68	20240125	16880	-20.14	20240605	11170	20.68	20240125	0.30	N	300720	500	346 억	2363541	N	N	130	N	N
169	20240703	091048	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13470	70	2	0.52	39480070	2946	4.94	13460	13470	13330	17420	9380	13400	13401.25	3.41	-835	13646	13522	13386	13262	13126	13585	13325	346	4020	500	10180	10	1	69261540	9330	5.48	0.59	12	0.00	2457.00	22914.00	16880	20240605	-20.20	11170	20240125	20.59	16880	-20.20	20240605	11170	20.59	20240125	16880	-20.20	20240605	11170	20.59	20240125	0.30	N	300720	500	346 억	2363541	N	N	130	N	N
170	20240702	161045	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13400	-20	5	-0.15	796903090	59650	83.32	13270	13510	13250	17440	9400	13420	13359.53	3.41	-8161	13713	13566	13433	13286	13153	13500	13220	346	4020	500	10190	10	1	69261540	9281	5.45	0.58	12	0.09	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	2364347	N	N	130	N	N
171	20240702	151047	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13330	-90	5	-0.67	728392560	54527	76.16	13270	13510	13250	17440	9400	13420	13358.38	3.41	-8050	13713	13566	13433	13286	13153	13500	13220	346	4020	500	10190	10	1	69261540	9233	5.43	0.58	12	0.08	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	0.30	N	300720	500	346 억	2364347	N	N	574	N	N
172	20240702	141047	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13350	-70	5	-0.52	642469510	48102	67.19	13270	13510	13250	17440	9400	13420	13356.40	3.41	-6465	13713	13566	13433	13286	13153	13500	13220	346	4020	500	10190	10	1	69261540	9246	5.43	0.58	12	0.07	2457.00	22914.00	16880	20240605	-20.91	11170	20240125	19.52	16880	-20.91	20240605	11170	19.52	20240125	16880	-20.91	20240605	11170	19.52	20240125	0.30	N	300720	500	346 억	2364347	N	N	574	N	N
173	20240702	131047	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13370	-50	5	-0.37	562384510	42117	58.83	13270	13510	13250	17440	9400	13420	13352.91	3.41	-6361	13713	13566	13433	13286	13153	13500	13220	346	4020	500	10190	10	1	69261540	9260	5.44	0.58	12	0.06	2457.00	22914.00	16880	20240605	-20.79	11170	20240125	19.70	16880	-20.79	20240605	11170	19.70	20240125	16880	-20.79	20240605	11170	19.70	20240125	0.30	N	300720	500	346 억	2364347	N	N	574	N	N
174	20240702	121047	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13370	-50	5	-0.37	493499900	36962	51.63	13270	13510	13250	17440	9400	13420	13351.55	3.41	-4192	13713	13566	13433	13286	13153	13500	13220	346	4020	500	10190	10	1	69261540	9260	5.44	0.58	12	0.05	2457.00	22914.00	16880	20240605	-20.79	11170	20240125	19.70	16880	-20.79	20240605	11170	19.70	20240125	16880	-20.79	20240605	11170	19.70	20240125	0.30	N	300720	500	346 억	2364347	N	N	574	N	N
175	20240702	111047	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13320	-100	5	-0.75	375379890	28131	39.29	13270	13510	13250	17440	9400	13420	13343.99	3.41	-3494	13713	13566	13433	13286	13153	13500	13220	346	4020	500	10190	10	1	69261540	9226	5.42	0.58	12	0.04	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	2364347	N	N	574	N	N
176	20240702	101046	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13310	-110	5	-0.82	266565640	19967	27.89	13270	13510	13250	17440	9400	13420	13350.31	3.41	-2395	13713	13566	13433	13286	13153	13500	13220	346	4020	500	10190	10	1	69261540	9219	5.42	0.58	12	0.03	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	0.30	N	300720	500	346 억	2364347	N	N	574	N	N
177	20240702	091047	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13310	-110	5	-0.82	73134800	5495	7.68	13270	13480	13250	17440	9400	13420	13309.34	3.41	-924	13713	13566	13433	13286	13153	13500	13220	346	4020	500	10190	10	1	69261540	9219	5.42	0.58	12	0.01	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	0.30	N	300720	500	346 억	2364347	N	N	574	N	N
178	20240701	161042	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13420	20	2	0.15	962828870	71585	64.74	13500	13580	13300	17420	9380	13400	13450.15	3.42	-19233	13680	13540	13290	13150	12900	13610	13220	346	4020	500	10180	10	1	69261540	9295	5.46	0.59	12	0.10	2457.00	22914.00	16880	20240605	-20.50	11170	20240125	20.14	16880	-20.50	20240605	11170	20.14	20240125	16880	-20.50	20240605	11170	20.14	20240125	0.30	N	300720	500	346 억	2370810	N	N	574	N	N
179	20240701	151045	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13500	100	2	0.75	872237030	64846	58.65	13500	13580	13300	17420	9380	13400	13450.90	3.42	-18574	13680	13540	13290	13150	12900	13610	13220	346	4020	500	10180	10	1	69261540	9350	5.49	0.59	12	0.09	2457.00	22914.00	16880	20240605	-20.02	11170	20240125	20.86	16880	-20.02	20240605	11170	20.86	20240125	16880	-20.02	20240605	11170	20.86	20240125	0.30	N	300720	500	346 억	2370810	N	N	148	N	N
180	20240701	141043	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13440	40	2	0.30	747631290	55592	50.28	13500	13580	13300	17420	9380	13400	13448.54	3.42	-15779	13680	13540	13290	13150	12900	13610	13220	346	4020	500	10180	10	1	69261540	9309	5.47	0.59	12	0.08	2457.00	22914.00	16880	20240605	-20.38	11170	20240125	20.32	16880	-20.38	20240605	11170	20.32	20240125	16880	-20.38	20240605	11170	20.32	20240125	0.30	N	300720	500	346 억	2370810	N	N	148	N	N
181	20240701	131043	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13490	90	2	0.67	653857430	48621	43.97	13500	13580	13300	17420	9380	13400	13448.05	3.42	-13528	13680	13540	13290	13150	12900	13610	13220	346	4020	500	10180	10	1	69261540	9343	5.49	0.59	12	0.07	2457.00	22914.00	16880	20240605	-20.08	11170	20240125	20.77	16880	-20.08	20240605	11170	20.77	20240125	16880	-20.08	20240605	11170	20.77	20240125	0.30	N	300720	500	346 억	2370810	N	N	148	N	N
182	20240701	121044	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13460	60	2	0.45	542928640	40359	36.50	13500	13580	13300	17420	9380	13400	13452.48	3.42	-10260	13680	13540	13290	13150	12900	13610	13220	346	4020	500	10180	10	1	69261540	9323	5.48	0.59	12	0.06	2457.00	22914.00	16880	20240605	-20.26	11170	20240125	20.50	16880	-20.26	20240605	11170	20.50	20240125	16880	-20.26	20240605	11170	20.50	20240125	0.30	N	300720	500	346 억	2370810	N	N	148	N	N
183	20240701	111040	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13480	80	2	0.60	406993950	30247	27.36	13500	13580	13300	17420	9380	13400	13455.68	3.42	-6310	13680	13540	13290	13150	12900	13610	13220	346	4020	500	10180	10	1	69261540	9336	5.49	0.59	12	0.04	2457.00	22914.00	16880	20240605	-20.14	11170	20240125	20.68	16880	-20.14	20240605	11170	20.68	20240125	16880	-20.14	20240605	11170	20.68	20240125	0.30	N	300720	500	346 억	2370810	N	N	148	N	N
184	20240701	101039	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13460	60	2	0.45	235575830	17573	15.89	13500	13500	13300	17420	9380	13400	13405.56	3.42	-4072	13680	13540	13290	13150	12900	13610	13220	346	4020	500	10180	10	1	69261540	9323	5.48	0.59	12	0.03	2457.00	22914.00	16880	20240605	-20.26	11170	20240125	20.50	16880	-20.26	20240605	11170	20.50	20240125	16880	-20.26	20240605	11170	20.50	20240125	0.30	N	300720	500	346 억	2370810	N	N	148	N	N
185	20240701	091038	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13330	-70	5	-0.52	59478800	4435	4.01	13500	13500	13300	17420	9380	13400	13411.23	3.42	-1808	13680	13540	13290	13150	12900	13610	13220	346	4020	500	10180	10	1	69261540	9233	5.43	0.58	12	0.01	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	0.30	N	300720	500	346 억	2370810	N	N	148	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History