KissMeData/300720/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161113	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14780	-160	5	-1.07	2254385360	150691	175.08	14990	15290	14750	19420	10460	14940	14960.48	3.74	0	17790	15320	15130	14860	14670	14400	15225	14765	346	4480	500	11350	10	1	69261540	10237	6.02	0.65	12	0.22	2457.00	22914.00	16880	20240605	-12.44	11170	20240125	32.32	16880	-12.44	20240605	11170	32.32	20240125	16880	-12.44	20240605	11170	32.32	20240125	0.25	N	300720	500	346 억	2591716	N	N	306	N	N
3	20240830	151127	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14780	-160	5	-1.07	1678726440	111744	129.83	14990	15290	14750	19420	10460	14940	15022.97	3.74	0	19750	15320	15130	14860	14670	14400	15225	14765	346	4480	500	11350	10	1	69261540	10237	6.02	0.65	12	0.16	2457.00	22914.00	16880	20240605	-12.44	11170	20240125	32.32	16880	-12.44	20240605	11170	32.32	20240125	16880	-12.44	20240605	11170	32.32	20240125	0.25	N	300720	500	346 억	2591716	N	N	131	N	N
4	20240830	141124	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14860	-80	5	-0.54	1407421900	93408	108.52	14990	15290	14760	19420	10460	14940	15067.47	3.74	0	17998	15320	15130	14860	14670	14400	15225	14765	346	4480	500	11350	10	1	69261540	10292	6.05	0.65	12	0.13	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	0.25	N	300720	500	346 억	2591716	N	N	131	N	N
5	20240830	131118	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14900	-40	5	-0.27	1182760720	78275	90.94	14990	15290	14900	19420	10460	14940	15110.33	3.74	0	16090	15320	15130	14860	14670	14400	15225	14765	346	4480	500	11350	10	1	69261540	10320	6.06	0.65	12	0.11	2457.00	22914.00	16880	20240605	-11.73	11170	20240125	33.39	16880	-11.73	20240605	11170	33.39	20240125	16880	-11.73	20240605	11170	33.39	20240125	0.25	N	300720	500	346 억	2591716	N	N	131	N	N
6	20240830	121122	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14940	0	3	0.00	1085054110	71727	83.33	14990	15290	14900	19420	10460	14940	15127.55	3.74	0	17207	15320	15130	14860	14670	14400	15225	14765	346	4480	500	11350	10	1	69261540	10348	6.08	0.65	12	0.10	2457.00	22914.00	16880	20240605	-11.49	11170	20240125	33.75	16880	-11.49	20240605	11170	33.75	20240125	16880	-11.49	20240605	11170	33.75	20240125	0.25	N	300720	500	346 억	2591716	N	N	131	N	N
7	20240830	111134	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15070	130	2	0.87	924040530	60994	70.86	14990	15290	14900	19420	10460	14940	15149.70	3.74	0	18838	15320	15130	14860	14670	14400	15225	14765	346	4480	500	11350	10	1	69261540	10438	6.13	0.66	12	0.09	2457.00	22914.00	16880	20240605	-10.72	11170	20240125	34.91	16880	-10.72	20240605	11170	34.91	20240125	16880	-10.72	20240605	11170	34.91	20240125	0.25	N	300720	500	346 억	2591716	N	N	131	N	N
8	20240830	101128	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15140	200	2	1.34	737200730	48618	56.49	14990	15290	14900	19420	10460	14940	15163.12	3.74	0	18493	15320	15130	14860	14670	14400	15225	14765	346	4480	500	11350	10	1	69261540	10486	6.16	0.66	12	0.07	2457.00	22914.00	16880	20240605	-10.31	11170	20240125	35.54	16880	-10.31	20240605	11170	35.54	20240125	16880	-10.31	20240605	11170	35.54	20240125	0.25	N	300720	500	346 억	2591716	N	N	131	N	N
9	20240830	091133	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15160	220	2	1.47	174658450	11551	13.42	14990	15230	14900	19420	10460	14940	15120.63	3.74	0	2373	15320	15130	14860	14670	14400	15225	14765	346	4480	500	11350	10	1	69261540	10500	6.17	0.66	12	0.02	2457.00	22914.00	16880	20240605	-10.19	11170	20240125	35.72	16880	-10.19	20240605	11170	35.72	20240125	16880	-10.19	20240605	11170	35.72	20240125	0.25	N	300720	500	346 억	2591716	N	N	131	N	N
10	20240829	161131	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14940	40	2	0.27	1274171890	86061	62.48	14890	15050	14590	19370	10430	14900	14805.44	3.74	0	-2217	15446	15172	14966	14692	14486	15070	14590	346	4470	500	11320	10	1	69261540	10348	6.08	0.65	12	0.12	2457.00	22914.00	16880	20240605	-11.49	11170	20240125	33.75	16880	-11.49	20240605	11170	33.75	20240125	16880	-11.49	20240605	11170	33.75	20240125	0.25	N	300720	500	346 억	2593224	N	N	131	N	N
11	20240829	151142	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14930	30	2	0.20	1211085120	81839	59.41	14890	15050	14590	19370	10430	14900	14798.39	3.74	0	-1218	15446	15172	14966	14692	14486	15070	14590	346	4470	500	11320	10	1	69261540	10341	6.08	0.65	12	0.12	2457.00	22914.00	16880	20240605	-11.55	11170	20240125	33.66	16880	-11.55	20240605	11170	33.66	20240125	16880	-11.55	20240605	11170	33.66	20240125	0.25	N	300720	500	346 억	2593224	N	N	457	N	N
12	20240829	141142	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14970	70	2	0.47	878506460	59641	43.30	14890	15010	14590	19370	10430	14900	14729.91	3.74	0	3116	15446	15172	14966	14692	14486	15070	14590	346	4470	500	11320	10	1	69261540	10368	6.09	0.65	12	0.09	2457.00	22914.00	16880	20240605	-11.32	11170	20240125	34.02	16880	-11.32	20240605	11170	34.02	20240125	16880	-11.32	20240605	11170	34.02	20240125	0.25	N	300720	500	346 억	2593224	N	N	457	N	N
13	20240829	131143	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14710	-190	5	-1.28	687579470	46785	33.97	14890	14890	14590	19370	10430	14900	14696.58	3.74	0	1394	15446	15172	14966	14692	14486	15070	14590	346	4470	500	11320	10	1	69261540	10188	5.99	0.64	12	0.07	2457.00	22914.00	16880	20240605	-12.86	11170	20240125	31.69	16880	-12.86	20240605	11170	31.69	20240125	16880	-12.86	20240605	11170	31.69	20240125	0.25	N	300720	500	346 억	2593224	N	N	457	N	N
14	20240829	121142	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14730	-170	5	-1.14	596860490	40628	29.50	14890	14890	14590	19370	10430	14900	14690.87	3.74	0	677	15446	15172	14966	14692	14486	15070	14590	346	4470	500	11320	10	1	69261540	10202	6.00	0.64	12	0.06	2457.00	22914.00	16880	20240605	-12.74	11170	20240125	31.87	16880	-12.74	20240605	11170	31.87	20240125	16880	-12.74	20240605	11170	31.87	20240125	0.25	N	300720	500	346 억	2593224	N	N	457	N	N
15	20240829	111142	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14690	-210	5	-1.41	510113920	34730	25.21	14890	14890	14590	19370	10430	14900	14687.99	3.74	0	474	15446	15172	14966	14692	14486	15070	14590	346	4470	500	11320	10	1	69261540	10175	5.98	0.64	12	0.05	2457.00	22914.00	16880	20240605	-12.97	11170	20240125	31.51	16880	-12.97	20240605	11170	31.51	20240125	16880	-12.97	20240605	11170	31.51	20240125	0.25	N	300720	500	346 억	2593224	N	N	457	N	N
16	20240829	101134	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14690	-210	5	-1.41	345194140	23485	17.05	14890	14890	14590	19370	10430	14900	14698.49	3.74	0	894	15446	15172	14966	14692	14486	15070	14590	346	4470	500	11320	10	1	69261540	10175	5.98	0.64	12	0.03	2457.00	22914.00	16880	20240605	-12.97	11170	20240125	31.51	16880	-12.97	20240605	11170	31.51	20240125	16880	-12.97	20240605	11170	31.51	20240125	0.25	N	300720	500	346 억	2593224	N	N	457	N	N
17	20240829	091142	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14720	-180	5	-1.21	109936020	7451	5.41	14890	14890	14650	19370	10430	14900	14754.53	3.74	0	480	15446	15172	14966	14692	14486	15070	14590	346	4470	500	11320	10	1	69261540	10195	5.99	0.64	12	0.01	2457.00	22914.00	16880	20240605	-12.80	11170	20240125	31.78	16880	-12.80	20240605	11170	31.78	20240125	16880	-12.80	20240605	11170	31.78	20240125	0.25	N	300720	500	346 억	2593224	N	N	457	N	N
18	20240828	161104	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14900	-350	5	-2.30	2043582100	137426	125.26	15130	15240	14760	19820	10680	15250	14870.37	3.76	0	-22528	15683	15466	15273	15056	14863	15370	14960	346	4570	500	11590	10	1	69261540	10320	6.06	0.65	12	0.20	2457.00	22914.00	16880	20240605	-11.73	11170	20240125	33.39	16880	-11.73	20240605	11170	33.39	20240125	16880	-11.73	20240605	11170	33.39	20240125	0.27	N	300720	500	346 억	2604061	N	N	457	N	N
19	20240828	151111	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14900	-350	5	-2.30	1781461880	119829	109.22	15130	15240	14760	19820	10680	15250	14866.70	3.76	0	-11371	15683	15466	15273	15056	14863	15370	14960	346	4570	500	11590	10	1	69261540	10320	6.06	0.65	12	0.17	2457.00	22914.00	16880	20240605	-11.73	11170	20240125	33.39	16880	-11.73	20240605	11170	33.39	20240125	16880	-11.73	20240605	11170	33.39	20240125	0.27	N	300720	500	346 억	2604061	N	N	365	N	N
20	20240828	141113	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14850	-400	5	-2.62	1573803550	105876	96.50	15130	15240	14760	19820	10680	15250	14864.59	3.76	0	-7796	15683	15466	15273	15056	14863	15370	14960	346	4570	500	11590	10	1	69261540	10285	6.04	0.65	12	0.15	2457.00	22914.00	16880	20240605	-12.03	11170	20240125	32.95	16880	-12.03	20240605	11170	32.95	20240125	16880	-12.03	20240605	11170	32.95	20240125	0.27	N	300720	500	346 억	2604061	N	N	365	N	N
21	20240828	131110	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14910	-340	5	-2.23	1396450060	93944	85.63	15130	15240	14760	19820	10680	15250	14864.71	3.76	0	-6941	15683	15466	15273	15056	14863	15370	14960	346	4570	500	11590	10	1	69261540	10327	6.07	0.65	12	0.14	2457.00	22914.00	16880	20240605	-11.67	11170	20240125	33.48	16880	-11.67	20240605	11170	33.48	20240125	16880	-11.67	20240605	11170	33.48	20240125	0.27	N	300720	500	346 억	2604061	N	N	365	N	N
22	20240828	121107	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14860	-390	5	-2.56	1304759870	87777	80.01	15130	15240	14760	19820	10680	15250	14864.48	3.76	0	-6128	15683	15466	15273	15056	14863	15370	14960	346	4570	500	11590	10	1	69261540	10292	6.05	0.65	12	0.13	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	0.27	N	300720	500	346 억	2604061	N	N	365	N	N
23	20240828	111108	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14790	-460	5	-3.02	1181513760	79481	72.45	15130	15240	14760	19820	10680	15250	14865.36	3.76	0	-5402	15683	15466	15273	15056	14863	15370	14960	346	4570	500	11590	10	1	69261540	10244	6.02	0.65	12	0.11	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	0.27	N	300720	500	346 억	2604061	N	N	365	N	N
24	20240828	101136	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14850	-400	5	-2.62	870183820	58433	53.26	15130	15240	14780	19820	10680	15250	14891.99	3.76	0	1302	15683	15466	15273	15056	14863	15370	14960	346	4570	500	11590	10	1	69261540	10285	6.04	0.65	12	0.08	2457.00	22914.00	16880	20240605	-12.03	11170	20240125	32.95	16880	-12.03	20240605	11170	32.95	20240125	16880	-12.03	20240605	11170	32.95	20240125	0.27	N	300720	500	346 억	2604061	N	N	365	N	N
25	20240828	091127	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14980	-270	5	-1.77	149962530	9956	9.07	15130	15240	14930	19820	10680	15250	15062.53	3.76	0	-2036	15683	15466	15273	15056	14863	15370	14960	346	4570	500	11590	10	1	69261540	10375	6.10	0.65	12	0.01	2457.00	22914.00	16880	20240605	-11.26	11170	20240125	34.11	16880	-11.26	20240605	11170	34.11	20240125	16880	-11.26	20240605	11170	34.11	20240125	0.27	N	300720	500	346 억	2604061	N	N	365	N	N
26	20240827	161102	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15250	-100	5	-0.65	1663084640	109159	48.42	15290	15490	15080	19950	10750	15350	15235.39	3.75	0	-12885	15890	15620	15340	15070	14790	15480	14930	346	4600	500	11660	10	1	69261540	10562	6.21	0.67	12	0.16	2457.00	22914.00	16880	20240605	-9.66	11170	20240125	36.53	16880	-9.66	20240605	11170	36.53	20240125	16880	-9.66	20240605	11170	36.53	20240125	0.31	N	300720	500	346 억	2600432	N	N	365	N	N
27	20240827	151109	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15200	-150	5	-0.98	1577342710	103514	45.91	15290	15490	15080	19950	10750	15350	15237.96	3.75	0	-14000	15890	15620	15340	15070	14790	15480	14930	346	4600	500	11660	10	1	69261540	10528	6.19	0.66	12	0.15	2457.00	22914.00	16880	20240605	-9.95	11170	20240125	36.08	16880	-9.95	20240605	11170	36.08	20240125	16880	-9.95	20240605	11170	36.08	20240125	0.31	N	300720	500	346 억	2600432	N	N	43	N	N
28	20240827	141113	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15290	-60	5	-0.39	1382855250	90758	40.25	15290	15490	15080	19950	10750	15350	15236.72	3.75	0	-12992	15890	15620	15340	15070	14790	15480	14930	346	4600	500	11660	10	1	69261540	10590	6.22	0.67	12	0.13	2457.00	22914.00	16880	20240605	-9.42	11170	20240125	36.88	16880	-9.42	20240605	11170	36.88	20240125	16880	-9.42	20240605	11170	36.88	20240125	0.31	N	300720	500	346 억	2600432	N	N	43	N	N
29	20240827	131116	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15150	-200	5	-1.30	1217182670	79887	35.43	15290	15490	15080	19950	10750	15350	15236.30	3.75	0	-11569	15890	15620	15340	15070	14790	15480	14930	346	4600	500	11660	10	1	69261540	10493	6.17	0.66	12	0.12	2457.00	22914.00	16880	20240605	-10.25	11170	20240125	35.63	16880	-10.25	20240605	11170	35.63	20240125	16880	-10.25	20240605	11170	35.63	20240125	0.31	N	300720	500	346 억	2600432	N	N	43	N	N
30	20240827	121118	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15210	-140	5	-0.91	917857360	60101	26.66	15290	15490	15100	19950	10750	15350	15271.91	3.75	0	-12555	15890	15620	15340	15070	14790	15480	14930	346	4600	500	11660	10	1	69261540	10535	6.19	0.66	12	0.09	2457.00	22914.00	16880	20240605	-9.89	11170	20240125	36.17	16880	-9.89	20240605	11170	36.17	20240125	16880	-9.89	20240605	11170	36.17	20240125	0.31	N	300720	500	346 억	2600432	N	N	43	N	N
31	20240827	111114	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15130	-220	5	-1.43	787613230	51532	22.86	15290	15490	15100	19950	10750	15350	15283.96	3.75	0	-10397	15890	15620	15340	15070	14790	15480	14930	346	4600	500	11660	10	1	69261540	10479	6.16	0.66	12	0.07	2457.00	22914.00	16880	20240605	-10.37	11170	20240125	35.45	16880	-10.37	20240605	11170	35.45	20240125	16880	-10.37	20240605	11170	35.45	20240125	0.31	N	300720	500	346 억	2600432	N	N	43	N	N
32	20240827	101110	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15120	-230	5	-1.50	639183160	41741	18.51	15290	15490	15100	19950	10750	15350	15313.07	3.75	0	-6685	15890	15620	15340	15070	14790	15480	14930	346	4600	500	11660	10	1	69261540	10472	6.15	0.66	12	0.06	2457.00	22914.00	16880	20240605	-10.43	11170	20240125	35.36	16880	-10.43	20240605	11170	35.36	20240125	16880	-10.43	20240605	11170	35.36	20240125	0.31	N	300720	500	346 억	2600432	N	N	43	N	N
33	20240827	091112	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15370	20	2	0.13	184690230	12024	5.33	15290	15490	15190	19950	10750	15350	15360.14	3.75	0	-369	15890	15620	15340	15070	14790	15480	14930	346	4600	500	11660	10	1	69261540	10645	6.26	0.67	12	0.02	2457.00	22914.00	16880	20240605	-8.95	11170	20240125	37.60	16880	-8.95	20240605	11170	37.60	20240125	16880	-8.95	20240605	11170	37.60	20240125	0.31	N	300720	500	346 억	2600432	N	N	43	N	N
34	20240826	161054	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15350	-150	5	-0.97	3446454480	224829	37.75	15510	15610	15060	20150	10850	15500	15329.18	3.83	0	-56236	16160	15830	15370	15040	14580	15995	15205	346	4650	500	11780	10	1	69261540	10632	6.25	0.67	12	0.32	2457.00	22914.00	16880	20240605	-9.06	11170	20240125	37.42	16880	-9.06	20240605	11170	37.42	20240125	16880	-9.06	20240605	11170	37.42	20240125	0.29	N	300720	500	346 억	2652121	N	N	43	N	N
35	20240826	151105	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15320	-180	5	-1.16	3296907950	215079	36.11	15510	15610	15060	20150	10850	15500	15328.82	3.83	0	-52513	16160	15830	15370	15040	14580	15995	15205	346	4650	500	11780	10	1	69261540	10611	6.24	0.67	12	0.31	2457.00	22914.00	16880	20240605	-9.24	11170	20240125	37.15	16880	-9.24	20240605	11170	37.15	20240125	16880	-9.24	20240605	11170	37.15	20240125	0.29	N	300720	500	346 억	2652121	N	N	2	N	N
36	20240826	141109	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15310	-190	5	-1.23	2832727900	184743	31.02	15510	15610	15060	20150	10850	15500	15333.34	3.83	0	-36111	16160	15830	15370	15040	14580	15995	15205	346	4650	500	11780	10	1	69261540	10604	6.23	0.67	12	0.27	2457.00	22914.00	16880	20240605	-9.30	11170	20240125	37.06	16880	-9.30	20240605	11170	37.06	20240125	16880	-9.30	20240605	11170	37.06	20240125	0.29	N	300720	500	346 억	2652121	N	N	2	N	N
37	20240826	131108	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15210	-290	5	-1.87	2541218640	165658	27.81	15510	15610	15060	20150	10850	15500	15340.14	3.83	0	-29694	16160	15830	15370	15040	14580	15995	15205	346	4650	500	11780	10	1	69261540	10535	6.19	0.66	12	0.24	2457.00	22914.00	16880	20240605	-9.89	11170	20240125	36.17	16880	-9.89	20240605	11170	36.17	20240125	16880	-9.89	20240605	11170	36.17	20240125	0.29	N	300720	500	346 억	2652121	N	N	2	N	N
38	20240826	121103	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15220	-280	5	-1.81	2076323170	134954	22.66	15510	15610	15210	20150	10850	15500	15385.41	3.83	0	-26402	16160	15830	15370	15040	14580	15995	15205	346	4650	500	11780	10	1	69261540	10542	6.19	0.66	12	0.19	2457.00	22914.00	16880	20240605	-9.83	11170	20240125	36.26	16880	-9.83	20240605	11170	36.26	20240125	16880	-9.83	20240605	11170	36.26	20240125	0.29	N	300720	500	346 억	2652121	N	N	2	N	N
39	20240826	111106	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15360	-140	5	-0.90	1681409710	109166	18.33	15510	15610	15290	20150	10850	15500	15402.32	3.83	0	-19722	16160	15830	15370	15040	14580	15995	15205	346	4650	500	11780	10	1	69261540	10639	6.25	0.67	12	0.16	2457.00	22914.00	16880	20240605	-9.00	11170	20240125	37.51	16880	-9.00	20240605	11170	37.51	20240125	16880	-9.00	20240605	11170	37.51	20240125	0.29	N	300720	500	346 억	2652121	N	N	2	N	N
40	20240826	101107	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15310	-190	5	-1.23	1336781100	86718	14.56	15510	15610	15300	20150	10850	15500	15415.26	3.83	0	-18631	16160	15830	15370	15040	14580	15995	15205	346	4650	500	11780	10	1	69261540	10604	6.23	0.67	12	0.13	2457.00	22914.00	16880	20240605	-9.30	11170	20240125	37.06	16880	-9.30	20240605	11170	37.06	20240125	16880	-9.30	20240605	11170	37.06	20240125	0.29	N	300720	500	346 억	2652121	N	N	2	N	N
41	20240826	091103	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15430	-70	5	-0.45	448731430	29057	4.88	15510	15610	15310	20150	10850	15500	15443.13	3.83	0	-8017	16160	15830	15370	15040	14580	15995	15205	346	4650	500	11780	10	1	69261540	10687	6.28	0.67	12	0.04	2457.00	22914.00	16880	20240605	-8.59	11170	20240125	38.14	16880	-8.59	20240605	11170	38.14	20240125	16880	-8.59	20240605	11170	38.14	20240125	0.29	N	300720	500	346 억	2652121	N	N	2	N	N
42	20240823	161055	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15500	680	2	4.59	9168521300	593544	437.94	14910	15700	14910	19260	10380	14820	15447.02	3.75	0	81969	15333	15076	14873	14616	14413	14975	14515	346	4440	500	11260	10	1	69261540	10736	6.31	0.68	12	0.86	2457.00	22914.00	16880	20240605	-8.18	11170	20240125	38.76	16880	-8.18	20240605	11170	38.76	20240125	16880	-8.18	20240605	11170	38.76	20240125	0.28	N	300720	500	346 억	2596853	N	N	2	N	N
43	20240823	151105	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15540	720	2	4.86	8910921280	576940	425.69	14910	15700	14910	19260	10380	14820	15445.17	3.75	0	79263	15333	15076	14873	14616	14413	14975	14515	346	4440	500	11260	10	1	69261540	10763	6.32	0.68	12	0.83	2457.00	22914.00	16880	20240605	-7.94	11170	20240125	39.12	16880	-7.94	20240605	11170	39.12	20240125	16880	-7.94	20240605	11170	39.12	20240125	0.28	N	300720	500	346 억	2596853	N	N	385	N	N
44	20240823	141104	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15530	710	2	4.79	7550854250	489452	361.14	14910	15700	14910	19260	10380	14820	15427.19	3.75	0	82546	15333	15076	14873	14616	14413	14975	14515	346	4440	500	11260	10	1	69261540	10756	6.32	0.68	12	0.71	2457.00	22914.00	16880	20240605	-8.00	11170	20240125	39.03	16880	-8.00	20240605	11170	39.03	20240125	16880	-8.00	20240605	11170	39.03	20240125	0.28	N	300720	500	346 억	2596853	N	N	385	N	N
45	20240823	131103	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15390	570	2	3.85	6462557280	418861	309.05	14910	15700	14910	19260	10380	14820	15428.92	3.75	0	69794	15333	15076	14873	14616	14413	14975	14515	346	4440	500	11260	10	1	69261540	10659	6.26	0.67	12	0.60	2457.00	22914.00	16880	20240605	-8.83	11170	20240125	37.78	16880	-8.83	20240605	11170	37.78	20240125	16880	-8.83	20240605	11170	37.78	20240125	0.28	N	300720	500	346 억	2596853	N	N	385	N	N
46	20240823	121102	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15350	530	2	3.58	5898570700	382221	282.02	14910	15700	14910	19260	10380	14820	15432.39	3.75	0	66361	15333	15076	14873	14616	14413	14975	14515	346	4440	500	11260	10	1	69261540	10632	6.25	0.67	12	0.55	2457.00	22914.00	16880	20240605	-9.06	11170	20240125	37.42	16880	-9.06	20240605	11170	37.42	20240125	16880	-9.06	20240605	11170	37.42	20240125	0.28	N	300720	500	346 억	2596853	N	N	385	N	N
47	20240823	111059	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15520	700	2	4.72	4778310970	309591	228.43	14910	15700	14910	19260	10380	14820	15434.32	3.75	0	62222	15333	15076	14873	14616	14413	14975	14515	346	4440	500	11260	10	1	69261540	10749	6.32	0.68	12	0.45	2457.00	22914.00	16880	20240605	-8.06	11170	20240125	38.94	16880	-8.06	20240605	11170	38.94	20240125	16880	-8.06	20240605	11170	38.94	20240125	0.28	N	300720	500	346 억	2596853	N	N	385	N	N
48	20240823	101105	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15410	590	2	3.98	3018056360	196384	144.90	14910	15600	14910	19260	10380	14820	15368.20	3.75	0	34977	15333	15076	14873	14616	14413	14975	14515	346	4440	500	11260	10	1	69261540	10673	6.27	0.67	12	0.28	2457.00	22914.00	16880	20240605	-8.71	11170	20240125	37.96	16880	-8.71	20240605	11170	37.96	20240125	16880	-8.71	20240605	11170	37.96	20240125	0.28	N	300720	500	346 억	2596853	N	N	385	N	N
49	20240823	091103	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15320	500	2	3.37	1050186370	68816	50.78	14910	15420	14910	19260	10380	14820	15260.94	3.75	0	19331	15333	15076	14873	14616	14413	14975	14515	346	4440	500	11260	10	1	69261540	10611	6.24	0.67	12	0.10	2457.00	22914.00	16880	20240605	-9.24	11170	20240125	37.15	16880	-9.24	20240605	11170	37.15	20240125	16880	-9.24	20240605	11170	37.15	20240125	0.28	N	300720	500	346 억	2596853	N	N	385	N	N
50	20240822	161057	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14820	-290	5	-1.92	2004091680	135198	40.65	15130	15130	14670	19640	10580	15110	14823.38	3.79	0	-57964	15816	15462	14886	14532	13956	15640	14710	346	4530	500	11480	10	1	69261540	10265	6.03	0.65	12	0.20	2457.00	22914.00	16880	20240605	-12.20	11170	20240125	32.68	16880	-12.20	20240605	11170	32.68	20240125	16880	-12.20	20240605	11170	32.68	20240125	0.28	N	300720	500	346 억	2621569	N	N	385	N	N
51	20240822	151105	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14800	-310	5	-2.05	1872310780	126304	37.98	15130	15130	14670	19640	10580	15110	14823.84	3.79	0	-51838	15816	15462	14886	14532	13956	15640	14710	346	4530	500	11480	10	1	69261540	10251	6.02	0.65	12	0.18	2457.00	22914.00	16880	20240605	-12.32	11170	20240125	32.50	16880	-12.32	20240605	11170	32.50	20240125	16880	-12.32	20240605	11170	32.50	20240125	0.28	N	300720	500	346 억	2621569	N	N	61	N	N
52	20240822	141107	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14770	-340	5	-2.25	1677871520	113171	34.03	15130	15130	14670	19640	10580	15110	14825.98	3.79	0	-46266	15816	15462	14886	14532	13956	15640	14710	346	4530	500	11480	10	1	69261540	10230	6.01	0.64	12	0.16	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	2621569	N	N	61	N	N
53	20240822	131105	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14750	-360	5	-2.38	1555631150	104887	31.54	15130	15130	14670	19640	10580	15110	14831.50	3.79	0	-41988	15816	15462	14886	14532	13956	15640	14710	346	4530	500	11480	10	1	69261540	10216	6.00	0.64	12	0.15	2457.00	22914.00	16880	20240605	-12.62	11170	20240125	32.05	16880	-12.62	20240605	11170	32.05	20240125	16880	-12.62	20240605	11170	32.05	20240125	0.28	N	300720	500	346 억	2621569	N	N	61	N	N
54	20240822	121110	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14780	-330	5	-2.18	1357377730	91433	27.49	15130	15130	14670	19640	10580	15110	14845.60	3.79	0	-36876	15816	15462	14886	14532	13956	15640	14710	346	4530	500	11480	10	1	69261540	10237	6.02	0.65	12	0.13	2457.00	22914.00	16880	20240605	-12.44	11170	20240125	32.32	16880	-12.44	20240605	11170	32.32	20240125	16880	-12.44	20240605	11170	32.32	20240125	0.28	N	300720	500	346 억	2621569	N	N	61	N	N
55	20240822	111100	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14820	-290	5	-1.92	1225714190	82538	24.82	15130	15130	14670	19640	10580	15110	14850.30	3.79	0	-32712	15816	15462	14886	14532	13956	15640	14710	346	4530	500	11480	10	1	69261540	10265	6.03	0.65	12	0.12	2457.00	22914.00	16880	20240605	-12.20	11170	20240125	32.68	16880	-12.20	20240605	11170	32.68	20240125	16880	-12.20	20240605	11170	32.68	20240125	0.28	N	300720	500	346 억	2621569	N	N	61	N	N
56	20240822	101059	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14760	-350	5	-2.32	978373960	65748	19.77	15130	15130	14700	19640	10580	15110	14880.66	3.79	0	-25991	15816	15462	14886	14532	13956	15640	14710	346	4530	500	11480	10	1	69261540	10223	6.01	0.64	12	0.09	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	2621569	N	N	61	N	N
57	20240822	091100	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14970	-140	5	-0.93	301571390	20066	6.03	15130	15130	14950	19640	10580	15110	15028.97	3.79	0	-12661	15816	15462	14886	14532	13956	15640	14710	346	4530	500	11480	10	1	69261540	10368	6.09	0.65	12	0.03	2457.00	22914.00	16880	20240605	-11.32	11170	20240125	34.02	16880	-11.32	20240605	11170	34.02	20240125	16880	-11.32	20240605	11170	34.02	20240125	0.28	N	300720	500	346 억	2621569	N	N	61	N	N
58	20240821	161052	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15110	710	2	4.93	4960718290	331628	496.04	14370	15240	14310	18720	10080	14400	14958.44	3.73	0	61030	14666	14532	14366	14232	14066	14450	14150	346	4320	500	10940	10	1	69261540	10465	6.15	0.66	12	0.48	2457.00	22914.00	16880	20240605	-10.49	11170	20240125	35.27	16880	-10.49	20240605	11170	35.27	20240125	16880	-10.49	20240605	11170	35.27	20240125	0.28	N	300720	500	346 억	2583562	N	N	41	N	N
59	20240821	151107	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15050	650	2	4.51	4650871800	311090	465.32	14370	15240	14310	18720	10080	14400	14950.25	3.73	0	62923	14666	14532	14366	14232	14066	14450	14150	346	4320	500	10940	10	1	69261540	10424	6.13	0.66	12	0.45	2457.00	22914.00	16880	20240605	-10.84	11170	20240125	34.74	16880	-10.84	20240605	11170	34.74	20240125	16880	-10.84	20240605	11170	34.74	20240125	0.28	N	300720	500	346 억	2583562	N	N	1096	N	N
60	20240821	141103	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14880	480	2	3.33	4212025520	281746	421.43	14370	15240	14310	18720	10080	14400	14949.73	3.73	0	59805	14666	14532	14366	14232	14066	14450	14150	346	4320	500	10940	10	1	69261540	10306	6.06	0.65	12	0.41	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	2583562	N	N	1096	N	N
61	20240821	131111	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15070	670	2	4.65	3858216040	258133	386.11	14370	15240	14310	18720	10080	14400	14946.62	3.73	0	59337	14666	14532	14366	14232	14066	14450	14150	346	4320	500	10940	10	1	69261540	10438	6.13	0.66	12	0.37	2457.00	22914.00	16880	20240605	-10.72	11170	20240125	34.91	16880	-10.72	20240605	11170	34.91	20240125	16880	-10.72	20240605	11170	34.91	20240125	0.28	N	300720	500	346 억	2583562	N	N	1096	N	N
62	20240821	121110	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15090	690	2	4.79	3528104710	236200	353.30	14370	15240	14310	18720	10080	14400	14936.94	3.73	0	58531	14666	14532	14366	14232	14066	14450	14150	346	4320	500	10940	10	1	69261540	10452	6.14	0.66	12	0.34	2457.00	22914.00	16880	20240605	-10.60	11170	20240125	35.09	16880	-10.60	20240605	11170	35.09	20240125	16880	-10.60	20240605	11170	35.09	20240125	0.28	N	300720	500	346 억	2583562	N	N	1096	N	N
63	20240821	111104	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	15050	650	2	4.51	3159383450	211672	316.61	14370	15240	14310	18720	10080	14400	14925.84	3.73	0	55337	14666	14532	14366	14232	14066	14450	14150	346	4320	500	10940	10	1	69261540	10424	6.13	0.66	12	0.31	2457.00	22914.00	16880	20240605	-10.84	11170	20240125	34.74	16880	-10.84	20240605	11170	34.74	20240125	16880	-10.84	20240605	11170	34.74	20240125	0.28	N	300720	500	346 억	2583562	N	N	1096	N	N
64	20240821	101110	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14910	510	2	3.54	1333033030	90364	135.16	14370	14960	14310	18720	10080	14400	14751.82	3.73	0	18673	14666	14532	14366	14232	14066	14450	14150	346	4320	500	10940	10	1	69261540	10327	6.07	0.65	12	0.13	2457.00	22914.00	16880	20240605	-11.67	11170	20240125	33.48	16880	-11.67	20240605	11170	33.48	20240125	16880	-11.67	20240605	11170	33.48	20240125	0.28	N	300720	500	346 억	2583562	N	N	1096	N	N
65	20240821	091101	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14370	-30	5	-0.21	59329120	4135	6.19	14370	14400	14310	18720	10080	14400	14348.03	3.73	0	2648	14666	14532	14366	14232	14066	14450	14150	346	4320	500	10940	10	1	69261540	9953	5.85	0.63	12	0.01	2457.00	22914.00	16880	20240605	-14.87	11170	20240125	28.65	16880	-14.87	20240605	11170	28.65	20240125	16880	-14.87	20240605	11170	28.65	20240125	0.28	N	300720	500	346 억	2583562	N	N	1096	N	N
66	20240820	161048	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14400	0	3	0.00	959508820	66855	83.59	14500	14500	14200	18720	10080	14400	14352.09	3.72	0	878	14586	14492	14326	14232	14066	14540	14280	346	4320	500	10940	10	1	69261540	9974	5.86	0.63	12	0.10	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	0.28	N	300720	500	346 억	2574323	N	N	1096	N	N
67	20240820	151100	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14380	-20	5	-0.14	917217250	63916	79.92	14500	14500	14200	18720	10080	14400	14350.35	3.72	0	358	14586	14492	14326	14232	14066	14540	14280	346	4320	500	10940	10	1	69261540	9960	5.85	0.63	12	0.09	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	0.28	N	300720	500	346 억	2574323	N	N	633	N	N
68	20240820	141057	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14400	0	3	0.00	841414540	58643	73.33	14500	14500	14200	18720	10080	14400	14348.08	3.72	0	-480	14586	14492	14326	14232	14066	14540	14280	346	4320	500	10940	10	1	69261540	9974	5.86	0.63	12	0.08	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	0.28	N	300720	500	346 억	2574323	N	N	633	N	N
69	20240820	131100	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14350	-50	5	-0.35	684776820	47732	59.68	14500	14500	14200	18720	10080	14400	14346.28	3.72	0	-5302	14586	14492	14326	14232	14066	14540	14280	346	4320	500	10940	10	1	69261540	9939	5.84	0.63	12	0.07	2457.00	22914.00	16880	20240605	-14.99	11170	20240125	28.47	16880	-14.99	20240605	11170	28.47	20240125	16880	-14.99	20240605	11170	28.47	20240125	0.28	N	300720	500	346 억	2574323	N	N	633	N	N
70	20240820	121052	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14330	-70	5	-0.49	608018730	42384	53.00	14500	14500	14200	18720	10080	14400	14345.48	3.72	0	-4423	14586	14492	14326	14232	14066	14540	14280	346	4320	500	10940	10	1	69261540	9925	5.83	0.63	12	0.06	2457.00	22914.00	16880	20240605	-15.11	11170	20240125	28.29	16880	-15.11	20240605	11170	28.29	20240125	16880	-15.11	20240605	11170	28.29	20240125	0.28	N	300720	500	346 억	2574323	N	N	633	N	N
71	20240820	111051	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14440	40	2	0.28	475508690	33186	41.50	14500	14500	14200	18720	10080	14400	14328.59	3.72	0	-5024	14586	14492	14326	14232	14066	14540	14280	346	4320	500	10940	10	1	69261540	10001	5.88	0.63	12	0.05	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	0.28	N	300720	500	346 억	2574323	N	N	633	N	N
72	20240820	101048	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14220	-180	5	-1.25	255675290	17840	22.31	14500	14500	14200	18720	10080	14400	14331.57	3.72	0	-6234	14586	14492	14326	14232	14066	14540	14280	346	4320	500	10940	10	1	69261540	9849	5.79	0.62	12	0.03	2457.00	22914.00	16880	20240605	-15.76	11170	20240125	27.31	16880	-15.76	20240605	11170	27.31	20240125	16880	-15.76	20240605	11170	27.31	20240125	0.28	N	300720	500	346 억	2574323	N	N	633	N	N
73	20240820	091052	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14380	-20	5	-0.14	74332520	5160	6.45	14500	14500	14350	18720	10080	14400	14405.53	3.72	0	-1992	14586	14492	14326	14232	14066	14540	14280	346	4320	500	10940	10	1	69261540	9960	5.85	0.63	12	0.01	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	0.28	N	300720	500	346 억	2574323	N	N	633	N	N
74	20240819	161039	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14400	160	2	1.12	1141193830	79829	91.03	14300	14420	14160	18510	9970	14240	14295.48	3.72	0	-12010	15040	14640	14440	14040	13840	14540	13940	346	4270	500	10820	10	1	69261540	9974	5.86	0.63	12	0.12	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	2576200	N	N	633	N	N
75	20240819	151049	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14360	120	2	0.84	1036115150	72527	82.70	14300	14420	14160	18510	9970	14240	14285.92	3.72	0	-13220	15040	14640	14440	14040	13840	14540	13940	346	4270	500	10820	10	1	69261540	9946	5.84	0.63	12	0.10	2457.00	22914.00	16880	20240605	-14.93	11170	20240125	28.56	16880	-14.93	20240605	11170	28.56	20240125	16880	-14.93	20240605	11170	28.56	20240125	0.29	N	300720	500	346 억	2576200	N	N	295	N	N
76	20240819	141050	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14400	160	2	1.12	880905650	61726	70.38	14300	14420	14160	18510	9970	14240	14271.23	3.72	0	-11642	15040	14640	14440	14040	13840	14540	13940	346	4270	500	10820	10	1	69261540	9974	5.86	0.63	12	0.09	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	2576200	N	N	295	N	N
77	20240819	131045	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14310	70	2	0.49	703090830	49351	56.27	14300	14390	14160	18510	9970	14240	14246.74	3.72	0	-10394	15040	14640	14440	14040	13840	14540	13940	346	4270	500	10820	10	1	69261540	9911	5.82	0.62	12	0.07	2457.00	22914.00	16880	20240605	-15.23	11170	20240125	28.11	16880	-15.23	20240605	11170	28.11	20240125	16880	-15.23	20240605	11170	28.11	20240125	0.29	N	300720	500	346 억	2576200	N	N	295	N	N
78	20240819	121045	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14250	10	2	0.07	584950450	41087	46.85	14300	14390	14160	18510	9970	14240	14236.87	3.72	0	-7761	15040	14640	14440	14040	13840	14540	13940	346	4270	500	10820	10	1	69261540	9870	5.80	0.62	12	0.06	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	2576200	N	N	295	N	N
79	20240819	111047	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14210	-30	5	-0.21	429156120	30123	34.35	14300	14390	14160	18510	9970	14240	14246.79	3.72	0	-6875	15040	14640	14440	14040	13840	14540	13940	346	4270	500	10820	10	1	69261540	9842	5.78	0.62	12	0.04	2457.00	22914.00	16880	20240605	-15.82	11170	20240125	27.22	16880	-15.82	20240605	11170	27.22	20240125	16880	-15.82	20240605	11170	27.22	20240125	0.29	N	300720	500	346 억	2576200	N	N	295	N	N
80	20240819	101046	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14230	-10	5	-0.07	291987970	20458	23.33	14300	14390	14180	18510	9970	14240	14272.56	3.72	0	-5515	15040	14640	14440	14040	13840	14540	13940	346	4270	500	10820	10	1	69261540	9856	5.79	0.62	12	0.03	2457.00	22914.00	16880	20240605	-15.70	11170	20240125	27.39	16880	-15.70	20240605	11170	27.39	20240125	16880	-15.70	20240605	11170	27.39	20240125	0.29	N	300720	500	346 억	2576200	N	N	295	N	N
81	20240819	091045	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14320	80	2	0.56	72494760	5088	5.80	14300	14340	14180	18510	9970	14240	14248.18	3.72	0	-88	15040	14640	14440	14040	13840	14540	13940	346	4270	500	10820	10	1	69261540	9918	5.83	0.62	12	0.01	2457.00	22914.00	16880	20240605	-15.17	11170	20240125	28.20	16880	-15.17	20240605	11170	28.20	20240125	16880	-15.17	20240605	11170	28.20	20240125	0.29	N	300720	500	346 억	2576200	N	N	295	N	N
82	20240816	161037	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14240	-70	5	-0.49	1259482730	87446	106.22	14700	14840	14240	18600	10020	14310	14403.03	3.74	0	-16326	14576	14442	14256	14122	13936	14350	14030	346	4290	500	10870	10	1	69261540	9863	5.80	0.62	12	0.13	2457.00	22914.00	16880	20240605	-15.64	11170	20240125	27.48	16880	-15.64	20240605	11170	27.48	20240125	16880	-15.64	20240605	11170	27.48	20240125	0.29	N	300720	500	346 억	2588258	N	N	295	N	N
83	20240816	151042	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14250	-60	5	-0.42	1218215780	84549	102.70	14700	14840	14240	18600	10020	14310	14408.40	3.74	0	-15682	14576	14442	14256	14122	13936	14350	14030	346	4290	500	10870	10	1	69261540	9870	5.80	0.62	12	0.12	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	2588258	N	N	221	N	N
84	20240816	141045	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14330	20	2	0.14	1067489960	74006	89.89	14700	14840	14240	18600	10020	14310	14424.37	3.74	0	-14177	14576	14442	14256	14122	13936	14350	14030	346	4290	500	10870	10	1	69261540	9925	5.83	0.63	12	0.11	2457.00	22914.00	16880	20240605	-15.11	11170	20240125	28.29	16880	-15.11	20240605	11170	28.29	20240125	16880	-15.11	20240605	11170	28.29	20240125	0.29	N	300720	500	346 억	2588258	N	N	221	N	N
85	20240816	131047	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14320	10	2	0.07	977555660	67728	82.27	14700	14840	14240	18600	10020	14310	14433.55	3.74	0	-13069	14576	14442	14256	14122	13936	14350	14030	346	4290	500	10870	10	1	69261540	9918	5.83	0.62	12	0.10	2457.00	22914.00	16880	20240605	-15.17	11170	20240125	28.20	16880	-15.17	20240605	11170	28.20	20240125	16880	-15.17	20240605	11170	28.20	20240125	0.29	N	300720	500	346 억	2588258	N	N	221	N	N
86	20240816	121040	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14430	120	2	0.84	833617610	57688	70.07	14700	14840	14240	18600	10020	14310	14450.45	3.74	0	-11354	14576	14442	14256	14122	13936	14350	14030	346	4290	500	10870	10	1	69261540	9994	5.87	0.63	12	0.08	2457.00	22914.00	16880	20240605	-14.51	11170	20240125	29.19	16880	-14.51	20240605	11170	29.19	20240125	16880	-14.51	20240605	11170	29.19	20240125	0.29	N	300720	500	346 억	2588258	N	N	221	N	N
87	20240816	111045	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14440	130	2	0.91	738769350	51109	62.08	14700	14840	14240	18600	10020	14310	14454.78	3.74	0	-11029	14576	14442	14256	14122	13936	14350	14030	346	4290	500	10870	10	1	69261540	10001	5.88	0.63	12	0.07	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	0.29	N	300720	500	346 억	2588258	N	N	221	N	N
88	20240816	101041	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14350	40	2	0.28	576146450	39810	48.36	14700	14840	14240	18600	10020	14310	14472.41	3.74	0	-10306	14576	14442	14256	14122	13936	14350	14030	346	4290	500	10870	10	1	69261540	9939	5.84	0.63	12	0.06	2457.00	22914.00	16880	20240605	-14.99	11170	20240125	28.47	16880	-14.99	20240605	11170	28.47	20240125	16880	-14.99	20240605	11170	28.47	20240125	0.29	N	300720	500	346 억	2588258	N	N	221	N	N
89	20240816	091044	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14550	240	2	1.68	179026630	12219	14.84	14700	14840	14460	18600	10020	14310	14651.50	3.74	0	-1716	14576	14442	14256	14122	13936	14350	14030	346	4290	500	10870	10	1	69261540	10078	5.92	0.63	12	0.02	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	0.29	N	300720	500	346 억	2588258	N	N	221	N	N
90	20240814	161043	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14310	-40	5	-0.28	1130255410	79554	81.71	14390	14390	14070	18650	10050	14350	14206.97	3.74	0	-9811	15123	14736	14463	14076	13803	14600	13940	346	4300	500	10900	10	1	69261540	9911	5.82	0.62	12	0.11	2457.00	22914.00	16880	20240605	-15.23	11170	20240125	28.11	16880	-15.23	20240605	11170	28.11	20240125	16880	-15.23	20240605	11170	28.11	20240125	0.29	N	300720	500	346 억	2592460	N	N	221	N	N
91	20240814	151044	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14290	-60	5	-0.42	1072951950	75550	77.60	14390	14390	14070	18650	10050	14350	14201.88	3.74	0	-9608	15123	14736	14463	14076	13803	14600	13940	346	4300	500	10900	10	1	69261540	9897	5.82	0.62	12	0.11	2457.00	22914.00	16880	20240605	-15.34	11170	20240125	27.93	16880	-15.34	20240605	11170	27.93	20240125	16880	-15.34	20240605	11170	27.93	20240125	0.29	N	300720	500	346 억	2592460	N	N	228	N	N
92	20240814	141049	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14290	-60	5	-0.42	954618190	67270	69.10	14390	14390	14070	18650	10050	14350	14190.85	3.74	0	-10368	15123	14736	14463	14076	13803	14600	13940	346	4300	500	10900	10	1	69261540	9897	5.82	0.62	12	0.10	2457.00	22914.00	16880	20240605	-15.34	11170	20240125	27.93	16880	-15.34	20240605	11170	27.93	20240125	16880	-15.34	20240605	11170	27.93	20240125	0.29	N	300720	500	346 억	2592460	N	N	228	N	N
93	20240814	131046	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14280	-70	5	-0.49	837662930	59078	60.68	14390	14390	14070	18650	10050	14350	14178.93	3.74	0	-12192	15123	14736	14463	14076	13803	14600	13940	346	4300	500	10900	10	1	69261540	9891	5.81	0.62	12	0.09	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	0.29	N	300720	500	346 억	2592460	N	N	228	N	N
94	20240814	121041	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14110	-240	5	-1.67	703281980	49611	50.96	14390	14390	14070	18650	10050	14350	14175.93	3.74	0	-11158	15123	14736	14463	14076	13803	14600	13940	346	4300	500	10900	10	1	69261540	9773	5.74	0.62	12	0.07	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	2592460	N	N	228	N	N
95	20240814	111036	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14170	-180	5	-1.25	451543920	31799	32.66	14390	14390	14110	18650	10050	14350	14199.94	3.74	0	-9856	15123	14736	14463	14076	13803	14600	13940	346	4300	500	10900	10	1	69261540	9814	5.77	0.62	12	0.05	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	2592460	N	N	228	N	N
96	20240814	101033	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14130	-220	5	-1.53	327842930	23077	23.70	14390	14390	14110	18650	10050	14350	14206.48	3.74	0	-7187	15123	14736	14463	14076	13803	14600	13940	346	4300	500	10900	10	1	69261540	9787	5.75	0.62	12	0.03	2457.00	22914.00	16880	20240605	-16.29	11170	20240125	26.50	16880	-16.29	20240605	11170	26.50	20240125	16880	-16.29	20240605	11170	26.50	20240125	0.29	N	300720	500	346 억	2592460	N	N	228	N	N
97	20240814	091108	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14310	-40	5	-0.28	47925950	3346	3.44	14390	14390	14270	18650	10050	14350	14323.36	3.74	0	-451	15123	14736	14463	14076	13803	14600	13940	346	4300	500	10900	10	1	69261540	9911	5.82	0.62	12	0.00	2457.00	22914.00	16880	20240605	-15.23	11170	20240125	28.11	16880	-15.23	20240605	11170	28.11	20240125	16880	-15.23	20240605	11170	28.11	20240125	0.29	N	300720	500	346 억	2592460	N	N	228	N	N
98	20240813	161027	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14350	-400	5	-2.71	1374181850	95672	42.08	14600	14850	14190	19170	10330	14750	14363.47	3.73	0	-5178	15356	15052	14776	14472	14196	15205	14625	346	4420	500	11210	10	1	69261540	9939	5.84	0.63	12	0.14	2457.00	22914.00	16880	20240605	-14.99	11170	20240125	28.47	16880	-14.99	20240605	11170	28.47	20240125	16880	-14.99	20240605	11170	28.47	20240125	0.31	N	300720	500	346 억	2582061	N	N	228	N	N
99	20240813	151035	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14410	-340	5	-2.31	1304367220	90813	39.95	14600	14850	14190	19170	10330	14750	14363.22	3.73	0	-5085	15356	15052	14776	14472	14196	15205	14625	346	4420	500	11210	10	1	69261540	9981	5.86	0.63	12	0.13	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	0.31	N	300720	500	346 억	2582061	N	N	0	N	N
100	20240813	141032	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14290	-460	5	-3.12	1165758660	81202	35.72	14600	14850	14190	19170	10330	14750	14356.28	3.73	0	-3222	15356	15052	14776	14472	14196	15205	14625	346	4420	500	11210	10	1	69261540	9897	5.82	0.62	12	0.12	2457.00	22914.00	16880	20240605	-15.34	11170	20240125	27.93	16880	-15.34	20240605	11170	27.93	20240125	16880	-15.34	20240605	11170	27.93	20240125	0.31	N	300720	500	346 억	2582061	N	N	0	N	N
101	20240813	131033	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14290	-460	5	-3.12	1071289140	74588	32.81	14600	14850	14190	19170	10330	14750	14362.75	3.73	0	-3326	15356	15052	14776	14472	14196	15205	14625	346	4420	500	11210	10	1	69261540	9897	5.82	0.62	12	0.11	2457.00	22914.00	16880	20240605	-15.34	11170	20240125	27.93	16880	-15.34	20240605	11170	27.93	20240125	16880	-15.34	20240605	11170	27.93	20240125	0.31	N	300720	500	346 억	2582061	N	N	0	N	N
102	20240813	121027	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14270	-480	5	-3.25	906131110	63049	27.73	14600	14850	14190	19170	10330	14750	14371.85	3.73	0	-409	15356	15052	14776	14472	14196	15205	14625	346	4420	500	11210	10	1	69261540	9884	5.81	0.62	12	0.09	2457.00	22914.00	16880	20240605	-15.46	11170	20240125	27.75	16880	-15.46	20240605	11170	27.75	20240125	16880	-15.46	20240605	11170	27.75	20240125	0.31	N	300720	500	346 억	2582061	N	N	0	N	N
103	20240813	111026	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14310	-440	5	-2.98	812601770	56502	24.85	14600	14850	14190	19170	10330	14750	14381.82	3.73	0	1635	15356	15052	14776	14472	14196	15205	14625	346	4420	500	11210	10	1	69261540	9911	5.82	0.62	12	0.08	2457.00	22914.00	16880	20240605	-15.23	11170	20240125	28.11	16880	-15.23	20240605	11170	28.11	20240125	16880	-15.23	20240605	11170	28.11	20240125	0.31	N	300720	500	346 억	2582061	N	N	0	N	N
104	20240813	101025	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14350	-400	5	-2.71	513577470	35559	15.64	14600	14850	14300	19170	10330	14750	14442.96	3.73	0	4341	15356	15052	14776	14472	14196	15205	14625	346	4420	500	11210	10	1	69261540	9939	5.84	0.63	12	0.05	2457.00	22914.00	16880	20240605	-14.99	11170	20240125	28.47	16880	-14.99	20240605	11170	28.47	20240125	16880	-14.99	20240605	11170	28.47	20240125	0.31	N	300720	500	346 억	2582061	N	N	0	N	N
105	20240813	091032	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14420	-330	5	-2.24	158078600	10838	4.77	14600	14850	14400	19170	10330	14750	14585.57	3.73	0	629	15356	15052	14776	14472	14196	15205	14625	346	4420	500	11210	10	1	69261540	9988	5.87	0.63	12	0.02	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	0.31	N	300720	500	346 억	2582061	N	N	0	N	N
106	20240812	161016	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14750	210	2	1.44	3372229190	227217	98.55	14540	15080	14500	18900	10180	14540	14841.51	3.71	0	11504	15200	14870	14390	14060	13580	15035	14225	346	4360	500	11050	10	1	69261540	10216	6.00	0.64	12	0.33	2457.00	22914.00	16880	20240605	-12.62	11170	20240125	32.05	16880	-12.62	20240605	11170	32.05	20240125	16880	-12.62	20240605	11170	32.05	20240125	0.31	N	300720	500	346 억	2570279	N	N	76	N	N
107	20240812	151020	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14760	220	2	1.51	3261843820	219737	95.30	14540	15080	14500	18900	10180	14540	14844.31	3.71	0	12017	15200	14870	14390	14060	13580	15035	14225	346	4360	500	11050	10	1	69261540	10223	6.01	0.64	12	0.32	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	0.31	N	300720	500	346 억	2570279	N	N	76	N	N
108	20240812	141020	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14830	290	2	1.99	2964522070	199698	86.61	14540	15080	14500	18900	10180	14540	14845.03	3.71	0	12974	15200	14870	14390	14060	13580	15035	14225	346	4360	500	11050	10	1	69261540	10271	6.04	0.65	12	0.29	2457.00	22914.00	16880	20240605	-12.14	11170	20240125	32.77	16880	-12.14	20240605	11170	32.77	20240125	16880	-12.14	20240605	11170	32.77	20240125	0.31	N	300720	500	346 억	2570279	N	N	76	N	N
109	20240812	131015	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14860	320	2	2.20	2630979040	177201	76.85	14540	15080	14500	18900	10180	14540	14847.43	3.71	0	15431	15200	14870	14390	14060	13580	15035	14225	346	4360	500	11050	10	1	69261540	10292	6.05	0.65	12	0.26	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	0.31	N	300720	500	346 억	2570279	N	N	76	N	N
110	20240812	121016	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14940	400	2	2.75	2289124780	154250	66.90	14540	15080	14500	18900	10180	14540	14840.36	3.71	0	20069	15200	14870	14390	14060	13580	15035	14225	346	4360	500	11050	10	1	69261540	10348	6.08	0.65	12	0.22	2457.00	22914.00	16880	20240605	-11.49	11170	20240125	33.75	16880	-11.49	20240605	11170	33.75	20240125	16880	-11.49	20240605	11170	33.75	20240125	0.31	N	300720	500	346 억	2570279	N	N	76	N	N
111	20240812	111019	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14950	410	2	2.82	1721140450	116347	50.46	14540	15080	14500	18900	10180	14540	14793.17	3.71	0	11413	15200	14870	14390	14060	13580	15035	14225	346	4360	500	11050	10	1	69261540	10355	6.08	0.65	12	0.17	2457.00	22914.00	16880	20240605	-11.43	11170	20240125	33.84	16880	-11.43	20240605	11170	33.84	20240125	16880	-11.43	20240605	11170	33.84	20240125	0.31	N	300720	500	346 억	2570279	N	N	76	N	N
112	20240812	101008	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14650	110	2	0.76	701544620	47836	20.75	14540	14900	14500	18900	10180	14540	14665.62	3.71	0	516	15200	14870	14390	14060	13580	15035	14225	346	4360	500	11050	10	1	69261540	10147	5.96	0.64	12	0.07	2457.00	22914.00	16880	20240605	-13.21	11170	20240125	31.15	16880	-13.21	20240605	11170	31.15	20240125	16880	-13.21	20240605	11170	31.15	20240125	0.31	N	300720	500	346 억	2570279	N	N	76	N	N
113	20240812	091007	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14800	260	2	1.79	150066490	10213	4.43	14540	14800	14540	18900	10180	14540	14693.67	3.71	0	1826	15200	14870	14390	14060	13580	15035	14225	346	4360	500	11050	10	1	69261540	10251	6.02	0.65	12	0.01	2457.00	22914.00	16880	20240605	-12.32	11170	20240125	32.50	16880	-12.32	20240605	11170	32.50	20240125	16880	-12.32	20240605	11170	32.50	20240125	0.31	N	300720	500	346 억	2570279	N	N	76	N	N
114	20240809	161002	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14540	520	2	3.71	3298530160	229323	130.46	14040	14720	13910	18220	9820	14020	14383.77	3.70	0	38090	14680	14350	13770	13440	12860	14515	13605	346	4200	500	10650	10	1	69261540	10071	5.92	0.63	12	0.33	2457.00	22914.00	16880	20240605	-13.86	11170	20240125	30.17	16880	-13.86	20240605	11170	30.17	20240125	16880	-13.86	20240605	11170	30.17	20240125	0.32	N	300720	500	346 억	2564751	N	N	76	N	N
115	20240809	151025	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14700	680	2	4.85	3180844330	221264	125.87	14040	14720	13910	18220	9820	14020	14375.79	3.70	0	36466	14680	14350	13770	13440	12860	14515	13605	346	4200	500	10650	10	1	69261540	10181	5.98	0.64	12	0.32	2457.00	22914.00	16880	20240605	-12.91	11170	20240125	31.60	16880	-12.91	20240605	11170	31.60	20240125	16880	-12.91	20240605	11170	31.60	20240125	0.32	N	300720	500	346 억	2564751	N	N	130	N	N
116	20240809	141031	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14510	490	2	3.50	2492675040	174211	99.10	14040	14590	13910	18220	9820	14020	14308.37	3.70	0	17042	14680	14350	13770	13440	12860	14515	13605	346	4200	500	10650	10	1	69261540	10050	5.91	0.63	12	0.25	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	0.32	N	300720	500	346 억	2564751	N	N	130	N	N
117	20240809	131022	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14440	420	2	3.00	1929352510	135373	77.01	14040	14450	13910	18220	9820	14020	14252.12	3.70	0	-1388	14680	14350	13770	13440	12860	14515	13605	346	4200	500	10650	10	1	69261540	10001	5.88	0.63	12	0.20	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	0.32	N	300720	500	346 억	2564751	N	N	130	N	N
118	20240809	121021	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14450	430	2	3.07	1633091420	114793	65.30	14040	14450	13910	18220	9820	14020	14226.40	3.70	0	743	14680	14350	13770	13440	12860	14515	13605	346	4200	500	10650	10	1	69261540	10008	5.88	0.63	12	0.17	2457.00	22914.00	16880	20240605	-14.40	11170	20240125	29.36	16880	-14.40	20240605	11170	29.36	20240125	16880	-14.40	20240605	11170	29.36	20240125	0.32	N	300720	500	346 억	2564751	N	N	130	N	N
119	20240809	111014	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14290	270	2	1.93	903878680	63948	36.38	14040	14370	13910	18220	9820	14020	14134.59	3.70	0	-7722	14680	14350	13770	13440	12860	14515	13605	346	4200	500	10650	10	1	69261540	9897	5.82	0.62	12	0.09	2457.00	22914.00	16880	20240605	-15.34	11170	20240125	27.93	16880	-15.34	20240605	11170	27.93	20240125	16880	-15.34	20240605	11170	27.93	20240125	0.32	N	300720	500	346 억	2564751	N	N	130	N	N
120	20240809	101020	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14050	30	2	0.21	535528180	38037	21.64	14040	14200	13910	18220	9820	14020	14079.14	3.70	0	-8894	14680	14350	13770	13440	12860	14515	13605	346	4200	500	10650	10	1	69261540	9731	5.72	0.61	12	0.05	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	0.32	N	300720	500	346 억	2564751	N	N	130	N	N
121	20240809	091017	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14000	-20	5	-0.14	164008250	11706	6.66	14040	14060	13910	18220	9820	14020	14010.61	3.70	0	-4647	14680	14350	13770	13440	12860	14515	13605	346	4200	500	10650	10	1	69261540	9697	5.70	0.61	12	0.02	2457.00	22914.00	16880	20240605	-17.06	11170	20240125	25.34	16880	-17.06	20240605	11170	25.34	20240125	16880	-17.06	20240605	11170	25.34	20240125	0.32	N	300720	500	346 억	2564751	N	N	130	N	N
122	20240808	160957	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14020	450	2	3.32	2427198020	175214	139.37	13190	14100	13190	17640	9500	13570	13852.21	3.70	0	25298	14023	13796	13363	13136	12703	13910	13250	346	4070	500	10310	10	1	69261540	9710	5.71	0.61	12	0.25	2457.00	22914.00	16880	20240605	-16.94	11170	20240125	25.51	16880	-16.94	20240605	11170	25.51	20240125	16880	-16.94	20240605	11170	25.51	20240125	0.32	N	300720	500	346 억	2561330	N	N	130	N	N
123	20240808	151013	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13990	420	2	3.10	2162104670	156282	124.31	13190	14100	13190	17640	9500	13570	13834.64	3.70	0	23095	14023	13796	13363	13136	12703	13910	13250	346	4070	500	10310	10	1	69261540	9690	5.69	0.61	12	0.23	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	2561330	N	N	48	N	N
124	20240808	141013	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13940	370	2	2.73	1462838360	106387	84.62	13190	13970	13190	17640	9500	13570	13750.16	3.70	0	20066	14023	13796	13363	13136	12703	13910	13250	346	4070	500	10310	10	1	69261540	9655	5.67	0.61	12	0.15	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	0.32	N	300720	500	346 억	2561330	N	N	48	N	N
125	20240808	131011	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13930	360	2	2.65	1272735690	92710	73.74	13190	13970	13190	17640	9500	13570	13728.14	3.70	0	18843	14023	13796	13363	13136	12703	13910	13250	346	4070	500	10310	10	1	69261540	9648	5.67	0.61	12	0.13	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	0.32	N	300720	500	346 억	2561330	N	N	48	N	N
126	20240808	121016	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13950	380	2	2.80	1075300990	78560	62.49	13190	13970	13190	17640	9500	13570	13687.64	3.70	0	14240	14023	13796	13363	13136	12703	13910	13250	346	4070	500	10310	10	1	69261540	9662	5.68	0.61	12	0.11	2457.00	22914.00	16880	20240605	-17.36	11170	20240125	24.89	16880	-17.36	20240605	11170	24.89	20240125	16880	-17.36	20240605	11170	24.89	20240125	0.32	N	300720	500	346 억	2561330	N	N	48	N	N
127	20240808	111010	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13910	340	2	2.51	870195620	63838	50.78	13190	13950	13190	17640	9500	13570	13631.31	3.70	0	9463	14023	13796	13363	13136	12703	13910	13250	346	4070	500	10310	10	1	69261540	9634	5.66	0.61	12	0.09	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	0.32	N	300720	500	346 억	2561330	N	N	48	N	N
128	20240808	101006	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13670	100	2	0.74	411395230	30656	24.38	13190	13670	13190	17640	9500	13570	13419.73	3.70	0	2310	14023	13796	13363	13136	12703	13910	13250	346	4070	500	10310	10	1	69261540	9468	5.56	0.60	12	0.04	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	2561330	N	N	48	N	N
129	20240808	091002	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13350	-220	5	-1.62	46392940	3497	2.78	13190	13400	13190	17640	9500	13570	13266.50	3.70	0	251	14023	13796	13363	13136	12703	13910	13250	346	4070	500	10310	10	1	69261540	9246	5.43	0.58	12	0.01	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	0.32	N	300720	500	346 억	2561330	N	N	48	N	N
130	20240807	160947	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13570	450	2	3.43	1692741180	125565	57.05	12980	13590	12930	17050	9190	13120	13480.99	3.64	0	17430	13760	13440	13170	12850	12580	13305	12715	346	3930	500	9970	10	1	69261540	9399	5.52	0.59	12	0.18	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	0.33	N	300720	500	346 억	2520386	N	N	48	N	N
131	20240807	151000	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13550	430	2	3.28	1621048440	120274	54.64	12980	13590	12930	17050	9190	13120	13477.96	3.64	0	16891	13760	13440	13170	12850	12580	13305	12715	346	3930	500	9970	10	1	69261540	9385	5.51	0.59	12	0.17	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	2520386	N	N	17	N	N
132	20240807	141006	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13540	420	2	3.20	1475661270	109545	49.77	12980	13590	12930	17050	9190	13120	13470.82	3.64	0	18633	13760	13440	13170	12850	12580	13305	12715	346	3930	500	9970	10	1	69261540	9378	5.51	0.59	12	0.16	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	0.33	N	300720	500	346 억	2520386	N	N	17	N	N
133	20240807	131000	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13550	430	2	3.28	1309238730	97256	44.19	12980	13590	12930	17050	9190	13120	13461.78	3.64	0	20314	13760	13440	13170	12850	12580	13305	12715	346	3930	500	9970	10	1	69261540	9385	5.51	0.59	12	0.14	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	2520386	N	N	17	N	N
134	20240807	121001	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13510	390	2	2.97	1186016990	88138	40.04	12980	13590	12930	17050	9190	13120	13456.36	3.64	0	21771	13760	13440	13170	12850	12580	13305	12715	346	3930	500	9970	10	1	69261540	9357	5.50	0.59	12	0.13	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	0.33	N	300720	500	346 억	2520386	N	N	17	N	N
135	20240807	111001	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13540	420	2	3.20	1042040420	77486	35.20	12980	13590	12930	17050	9190	13120	13448.11	3.64	0	23376	13760	13440	13170	12850	12580	13305	12715	346	3930	500	9970	10	1	69261540	9378	5.51	0.59	12	0.11	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	0.33	N	300720	500	346 억	2520386	N	N	17	N	N
136	20240807	100953	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13540	420	2	3.20	752940430	56145	25.51	12980	13580	12930	17050	9190	13120	13410.64	3.64	0	14249	13760	13440	13170	12850	12580	13305	12715	346	3930	500	9970	10	1	69261540	9378	5.51	0.59	12	0.08	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	0.33	N	300720	500	346 억	2520386	N	N	17	N	N
137	20240807	091023	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13220	100	2	0.76	113016110	8642	3.93	12980	13220	12930	17050	9190	13120	13077.54	3.64	0	1117	13760	13440	13170	12850	12580	13305	12715	346	3930	500	9970	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	0.33	N	300720	500	346 억	2520386	N	N	17	N	N
138	20240806	160943	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13120	60	2	0.46	2878512320	218982	72.69	13190	13490	12900	16970	9150	13060	13145.11	3.58	0	-45496	14746	13902	13226	12382	11706	13565	12045	346	3910	500	9920	10	1	69261540	9087	5.34	0.57	12	0.32	2457.00	22914.00	16880	20240605	-22.27	11170	20240125	17.46	16880	-22.27	20240605	11170	17.46	20240125	16880	-22.27	20240605	11170	17.46	20240125	0.32	N	300720	500	346 억	2483022	N	N	17	N	N
139	20240806	150956	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13140	80	2	0.61	2789606230	212211	70.44	13190	13490	12900	16970	9150	13060	13145.44	3.58	0	-42963	14746	13902	13226	12382	11706	13565	12045	346	3910	500	9920	10	1	69261540	9101	5.35	0.57	12	0.31	2457.00	22914.00	16880	20240605	-22.16	11170	20240125	17.64	16880	-22.16	20240605	11170	17.64	20240125	16880	-22.16	20240605	11170	17.64	20240125	0.32	N	300720	500	346 억	2483022	N	N	32	N	N
140	20240806	140950	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13130	70	2	0.54	2442624710	185927	61.72	13190	13490	12900	16970	9150	13060	13137.55	3.58	0	-42547	14746	13902	13226	12382	11706	13565	12045	346	3910	500	9920	10	1	69261540	9094	5.34	0.57	12	0.27	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	0.32	N	300720	500	346 억	2483022	N	N	32	N	N
141	20240806	130957	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13070	10	2	0.08	2114862180	160954	53.43	13190	13490	12900	16970	9150	13060	13139.55	3.58	0	-36100	14746	13902	13226	12382	11706	13565	12045	346	3910	500	9920	10	1	69261540	9052	5.32	0.57	12	0.23	2457.00	22914.00	16880	20240605	-22.57	11170	20240125	17.01	16880	-22.57	20240605	11170	17.01	20240125	16880	-22.57	20240605	11170	17.01	20240125	0.32	N	300720	500	346 억	2483022	N	N	32	N	N
142	20240806	120958	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13020	-40	5	-0.31	1985109840	151030	50.13	13190	13490	12900	16970	9150	13060	13143.82	3.58	0	-35794	14746	13902	13226	12382	11706	13565	12045	346	3910	500	9920	10	1	69261540	9018	5.30	0.57	12	0.22	2457.00	22914.00	16880	20240605	-22.87	11170	20240125	16.56	16880	-22.87	20240605	11170	16.56	20240125	16880	-22.87	20240605	11170	16.56	20240125	0.32	N	300720	500	346 억	2483022	N	N	32	N	N
143	20240806	110945	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13040	-20	5	-0.15	1731916690	131590	43.68	13190	13490	12900	16970	9150	13060	13161.47	3.58	0	-33278	14746	13902	13226	12382	11706	13565	12045	346	3910	500	9920	10	1	69261540	9032	5.31	0.57	12	0.19	2457.00	22914.00	16880	20240605	-22.75	11170	20240125	16.74	16880	-22.75	20240605	11170	16.74	20240125	16880	-22.75	20240605	11170	16.74	20240125	0.32	N	300720	500	346 억	2483022	N	N	32	N	N
144	20240806	100944	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13320	260	2	1.99	1019037510	77151	25.61	13190	13490	12940	16970	9150	13060	13208.37	3.58	0	-21946	14746	13902	13226	12382	11706	13565	12045	346	3910	500	9920	10	1	69261540	9226	5.42	0.58	12	0.11	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	2483022	N	N	32	N	N
145	20240806	090952	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13000	-60	5	-0.46	190740320	14454	4.80	13190	13370	12940	16970	9150	13060	13196.45	3.58	0	-4922	14746	13902	13226	12382	11706	13565	12045	346	3910	500	9920	10	1	69261540	9004	5.29	0.57	12	0.02	2457.00	22914.00	16880	20240605	-22.99	11170	20240125	16.38	16880	-22.99	20240605	11170	16.38	20240125	16880	-22.99	20240605	11170	16.38	20240125	0.32	N	300720	500	346 억	2483022	N	N	32	N	N
146	20240805	160931	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13060	-1060	5	-7.51	3956577430	300106	182.01	13800	14070	12550	18350	9890	14120	13184.08	3.59	0	-27572	14893	14506	14213	13826	13533	14360	13680	346	4230	500	10730	10	1	69261540	9046	5.32	0.57	12	0.43	2457.00	22914.00	16880	20240605	-22.63	11170	20240125	16.92	16880	-22.63	20240605	11170	16.92	20240125	16880	-22.63	20240605	11170	16.92	20240125	0.32	N	300720	500	346 억	2486373	N	N	30	N	N
147	20240805	150948	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	12860	-1260	5	-8.92	3808089280	288676	175.08	13800	14070	12550	18350	9890	14120	13191.57	3.59	0	-27440	14893	14506	14213	13826	13533	14360	13680	346	4230	500	10730	10	1	69261540	8907	5.23	0.56	12	0.42	2457.00	22914.00	16880	20240605	-23.82	11170	20240125	15.13	16880	-23.82	20240605	11170	15.13	20240125	16880	-23.82	20240605	11170	15.13	20240125	0.32	N	300720	500	346 억	2486373	N	N	152	N	N
148	20240805	140948	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13000	-1120	5	-7.93	3013362510	226773	137.53	13800	14070	12880	18350	9890	14120	13288.01	3.59	0	-18052	14893	14506	14213	13826	13533	14360	13680	346	4230	500	10730	10	1	69261540	9004	5.29	0.57	12	0.33	2457.00	22914.00	16880	20240605	-22.99	11170	20240125	16.38	16880	-22.99	20240605	11170	16.38	20240125	16880	-22.99	20240605	11170	16.38	20240125	0.32	N	300720	500	346 억	2486373	N	N	152	N	N
149	20240805	130947	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13060	-1060	5	-7.51	2339276930	174844	106.04	13800	14070	13010	18350	9890	14120	13379.22	3.59	0	-22789	14893	14506	14213	13826	13533	14360	13680	346	4230	500	10730	10	1	69261540	9046	5.32	0.57	12	0.25	2457.00	22914.00	16880	20240605	-22.63	11170	20240125	16.92	16880	-22.63	20240605	11170	16.92	20240125	16880	-22.63	20240605	11170	16.92	20240125	0.32	N	300720	500	346 억	2486373	N	N	152	N	N
150	20240805	120941	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13160	-960	5	-6.80	2052388990	152937	92.75	13800	14070	13120	18350	9890	14120	13419.83	3.59	0	-18761	14893	14506	14213	13826	13533	14360	13680	346	4230	500	10730	10	1	69261540	9115	5.36	0.57	12	0.22	2457.00	22914.00	16880	20240605	-22.04	11170	20240125	17.82	16880	-22.04	20240605	11170	17.82	20240125	16880	-22.04	20240605	11170	17.82	20240125	0.32	N	300720	500	346 억	2486373	N	N	152	N	N
151	20240805	110940	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13260	-860	5	-6.09	1721944810	127903	77.57	13800	14070	13210	18350	9890	14120	13462.90	3.59	0	-14949	14893	14506	14213	13826	13533	14360	13680	346	4230	500	10730	10	1	69261540	9184	5.40	0.58	12	0.18	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	0.32	N	300720	500	346 억	2486373	N	N	152	N	N
152	20240805	100938	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13340	-780	5	-5.52	1358419150	100616	61.02	13800	14070	13300	18350	9890	14120	13501.03	3.59	0	-8399	14893	14506	14213	13826	13533	14360	13680	346	4230	500	10730	10	1	69261540	9239	5.43	0.58	12	0.15	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	0.32	N	300720	500	346 억	2486373	N	N	152	N	N
153	20240805	090932	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13480	-640	5	-4.53	385499240	28282	17.15	13800	14070	13470	18350	9890	14120	13630.55	3.59	0	4232	14893	14506	14213	13826	13533	14360	13680	346	4230	500	10730	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	0.32	N	300720	500	346 억	2486373	N	N	152	N	N
154	20240802	160924	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14120	-540	5	-3.68	2336968300	164651	106.65	14410	14600	13920	19050	10270	14660	14193.51	3.60	1920	-26492	15046	14852	14606	14412	14166	14950	14510	346	4390	500	11140	10	1	69261540	9780	5.75	0.62	12	0.24	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	2492489	N	N	152	N	N
155	20240802	150924	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14070	-590	5	-4.02	2219161560	156300	101.24	14410	14600	13920	19050	10270	14660	14198.09	3.60	1920	-26689	15046	14852	14606	14412	14166	14950	14510	346	4390	500	11140	10	1	69261540	9745	5.73	0.61	12	0.23	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	2492489	N	N	0	N	N
156	20240802	140928	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14100	-560	5	-3.82	1767662030	124066	80.36	14410	14600	14060	19050	10270	14660	14247.76	3.60	1920	-32099	15046	14852	14606	14412	14166	14950	14510	346	4390	500	11140	10	1	69261540	9766	5.74	0.62	12	0.18	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	2492489	N	N	0	N	N
157	20240802	130925	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14150	-510	5	-3.48	1430708010	100203	64.90	14410	14600	14120	19050	10270	14660	14278.10	3.60	1920	-21630	15046	14852	14606	14412	14166	14950	14510	346	4390	500	11140	10	1	69261540	9801	5.76	0.62	12	0.14	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	2492489	N	N	0	N	N
158	20240802	120925	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14150	-510	5	-3.48	1259917560	88130	57.08	14410	14600	14130	19050	10270	14660	14296.13	3.60	1920	-20967	15046	14852	14606	14412	14166	14950	14510	346	4390	500	11140	10	1	69261540	9801	5.76	0.62	12	0.13	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	2492489	N	N	0	N	N
159	20240802	110926	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14230	-430	5	-2.93	945941980	65981	42.74	14410	14600	14210	19050	10270	14660	14336.58	3.60	1920	-12694	15046	14852	14606	14412	14166	14950	14510	346	4390	500	11140	10	1	69261540	9856	5.79	0.62	12	0.10	2457.00	22914.00	16880	20240605	-15.70	11170	20240125	27.39	16880	-15.70	20240605	11170	27.39	20240125	16880	-15.70	20240605	11170	27.39	20240125	0.29	N	300720	500	346 억	2492489	N	N	0	N	N
160	20240802	100921	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14320	-340	5	-2.32	659592690	45912	29.74	14410	14600	14210	19050	10270	14660	14366.46	3.60	1920	-3475	15046	14852	14606	14412	14166	14950	14510	346	4390	500	11140	10	1	69261540	9918	5.83	0.62	12	0.07	2457.00	22914.00	16880	20240605	-15.17	11170	20240125	28.20	16880	-15.17	20240605	11170	28.20	20240125	16880	-15.17	20240605	11170	28.20	20240125	0.29	N	300720	500	346 억	2492489	N	N	0	N	N
161	20240802	090928	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14500	-160	5	-1.09	124161700	8586	5.56	14410	14600	14410	19050	10270	14660	14460.95	3.60	1920	2120	15046	14852	14606	14412	14166	14950	14510	346	4390	500	11140	10	1	69261540	10043	5.90	0.63	12	0.01	2457.00	22914.00	16880	20240605	-14.10	11170	20240125	29.81	16880	-14.10	20240605	11170	29.81	20240125	16880	-14.10	20240605	11170	29.81	20240125	0.29	N	300720	500	346 억	2492489	N	N	0	N	N
162	20240801	160921	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14660	110	2	0.76	2255275940	153873	18.94	14420	14800	14360	18910	10190	14550	14656.74	3.55	0	7112	15823	15186	14853	14216	13883	15020	14050	346	4360	500	11050	10	1	69261540	10154	5.97	0.64	12	0.22	2457.00	22914.00	16880	20240605	-13.15	11170	20240125	31.24	16880	-13.15	20240605	11170	31.24	20240125	16880	-13.15	20240605	11170	31.24	20240125	0.29	N	300720	500	346 억	2459815	N	N	33	N	N
163	20240801	150943	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14660	110	2	0.76	2075352660	141602	17.43	14420	14800	14360	18910	10190	14550	14656.24	3.55	0	7864	15823	15186	14853	14216	13883	15020	14050	346	4360	500	11050	10	1	69261540	10154	5.97	0.64	12	0.20	2457.00	22914.00	16880	20240605	-13.15	11170	20240125	31.24	16880	-13.15	20240605	11170	31.24	20240125	16880	-13.15	20240605	11170	31.24	20240125	0.29	N	300720	500	346 억	2459815	N	N	33	N	N
164	20240801	140933	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14750	200	2	1.37	1711613900	116867	14.38	14420	14800	14360	18910	10190	14550	14645.83	3.55	0	15078	15823	15186	14853	14216	13883	15020	14050	346	4360	500	11050	10	1	69261540	10216	6.00	0.64	12	0.17	2457.00	22914.00	16880	20240605	-12.62	11170	20240125	32.05	16880	-12.62	20240605	11170	32.05	20240125	16880	-12.62	20240605	11170	32.05	20240125	0.29	N	300720	500	346 억	2459815	N	N	33	N	N
165	20240801	130925	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14770	220	2	1.51	1502457740	102686	12.64	14420	14800	14360	18910	10190	14550	14631.58	3.55	0	17901	15823	15186	14853	14216	13883	15020	14050	346	4360	500	11050	10	1	69261540	10230	6.01	0.64	12	0.15	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	0.29	N	300720	500	346 억	2459815	N	N	33	N	N
166	20240801	120929	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14770	220	2	1.51	1261179130	86367	10.63	14420	14790	14360	18910	10190	14550	14602.56	3.55	0	14703	15823	15186	14853	14216	13883	15020	14050	346	4360	500	11050	10	1	69261540	10230	6.01	0.64	12	0.12	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	0.29	N	300720	500	346 억	2459815	N	N	33	N	N
167	20240801	110930	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14700	150	2	1.03	1031103050	70711	8.70	14420	14790	14360	18910	10190	14550	14581.93	3.55	0	13401	15823	15186	14853	14216	13883	15020	14050	346	4360	500	11050	10	1	69261540	10181	5.98	0.64	12	0.10	2457.00	22914.00	16880	20240605	-12.91	11170	20240125	31.60	16880	-12.91	20240605	11170	31.60	20240125	16880	-12.91	20240605	11170	31.60	20240125	0.29	N	300720	500	346 억	2459815	N	N	33	N	N
168	20240801	100924	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14520	-30	5	-0.21	641913500	44138	5.43	14420	14720	14360	18910	10190	14550	14543.33	3.55	0	7279	15823	15186	14853	14216	13883	15020	14050	346	4360	500	11050	10	1	69261540	10057	5.91	0.63	12	0.06	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	0.29	N	300720	500	346 억	2459815	N	N	33	N	N
169	20240801	090915	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14640	90	2	0.62	216053340	14846	1.83	14420	14720	14360	18910	10190	14550	14552.97	3.55	0	467	15823	15186	14853	14216	13883	15020	14050	346	4360	500	11050	10	1	69261540	10140	5.96	0.64	12	0.02	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	0.29	N	300720	500	346 억	2459815	N	N	33	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History