KissMeData/300720/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

58 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	20240930	161136	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13770	-10	5	-0.07	980059810	71259	89.67	13740	13920	13640	17910	9650	13780	13753.48	3.81	-4050	13940	13860	13730	13650	13520	13900	13690	346	4130	500	10470	10	1	69261540	9537	5.60	0.60	12	0.10	2457.00	22914.00	16880	20240605	-18.42	11170	20240125	23.28	16880	-18.42	20240605	11170	23.28	20240125	16880	-18.42	20240605	11170	23.28	20240125	0.25	N	300720	500	346 억	2637847	N	N	1694	N	N
3	20240930	151152	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13770	-10	5	-0.07	911707910	66294	83.42	13740	13920	13640	17910	9650	13780	13752.50	3.81	-3539	13940	13860	13730	13650	13520	13900	13690	346	4130	500	10470	10	1	69261540	9537	5.60	0.60	12	0.10	2457.00	22914.00	16880	20240605	-18.42	11170	20240125	23.28	16880	-18.42	20240605	11170	23.28	20240125	16880	-18.42	20240605	11170	23.28	20240125	0.25	N	300720	500	346 억	2637847	N	N	734	N	N
4	20240930	141152	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13880	100	2	0.73	677394280	49308	62.05	13740	13920	13640	17910	9650	13780	13738.02	3.81	-833	13940	13860	13730	13650	13520	13900	13690	346	4130	500	10470	10	1	69261540	9614	5.65	0.61	12	0.07	2457.00	22914.00	16880	20240605	-17.77	11170	20240125	24.26	16880	-17.77	20240605	11170	24.26	20240125	16880	-17.77	20240605	11170	24.26	20240125	0.25	N	300720	500	346 억	2637847	N	N	734	N	N
5	20240930	131145	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13810	30	2	0.22	519185850	37888	47.68	13740	13820	13640	17910	9650	13780	13703.17	3.81	-1561	13940	13860	13730	13650	13520	13900	13690	346	4130	500	10470	10	1	69261540	9565	5.62	0.60	12	0.05	2457.00	22914.00	16880	20240605	-18.19	11170	20240125	23.63	16880	-18.19	20240605	11170	23.63	20240125	16880	-18.19	20240605	11170	23.63	20240125	0.25	N	300720	500	346 억	2637847	N	N	734	N	N
6	20240930	121142	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13700	-80	5	-0.58	405915020	29658	37.32	13740	13770	13640	17910	9650	13780	13686.53	3.81	-2637	13940	13860	13730	13650	13520	13900	13690	346	4130	500	10470	10	1	69261540	9489	5.58	0.60	12	0.04	2457.00	22914.00	16880	20240605	-18.84	11170	20240125	22.65	16880	-18.84	20240605	11170	22.65	20240125	16880	-18.84	20240605	11170	22.65	20240125	0.25	N	300720	500	346 억	2637847	N	N	734	N	N
7	20240930	111140	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13660	-120	5	-0.87	327930190	23955	30.14	13740	13770	13650	17910	9650	13780	13689.43	3.81	-2359	13940	13860	13730	13650	13520	13900	13690	346	4130	500	10470	10	1	69261540	9461	5.56	0.60	12	0.03	2457.00	22914.00	16880	20240605	-19.08	11170	20240125	22.29	16880	-19.08	20240605	11170	22.29	20240125	16880	-19.08	20240605	11170	22.29	20240125	0.25	N	300720	500	346 억	2637847	N	N	734	N	N
8	20240930	101141	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13690	-90	5	-0.65	184018370	13433	16.90	13740	13770	13660	17910	9650	13780	13698.98	3.81	-1022	13940	13860	13730	13650	13520	13900	13690	346	4130	500	10470	10	1	69261540	9482	5.57	0.60	12	0.02	2457.00	22914.00	16880	20240605	-18.90	11170	20240125	22.56	16880	-18.90	20240605	11170	22.56	20240125	16880	-18.90	20240605	11170	22.56	20240125	0.25	N	300720	500	346 억	2637847	N	N	734	N	N
9	20240930	091050	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13700	-80	5	-0.58	77057660	5621	7.07	13740	13770	13670	17910	9650	13780	13708.89	3.81	-827	13940	13860	13730	13650	13520	13900	13690	346	4130	500	10470	10	1	69261540	9489	5.58	0.60	12	0.01	2457.00	22914.00	16880	20240605	-18.84	11170	20240125	22.65	16880	-18.84	20240605	11170	22.65	20240125	16880	-18.84	20240605	11170	22.65	20240125	0.25	N	300720	500	346 억	2637847	N	N	734	N	N
10	20240927	161146	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13780	110	2	0.80	1086542620	79342	81.55	13690	13810	13600	17770	9570	13670	13694.34	3.77	16981	13876	13772	13636	13532	13396	13825	13585	346	4100	500	10380	10	1	69261540	9544	5.61	0.60	12	0.11	2457.00	22914.00	16880	20240605	-18.36	11170	20240125	23.37	16880	-18.36	20240605	11170	23.37	20240125	16880	-18.36	20240605	11170	23.37	20240125	0.23	N	300720	500	346 억	2613226	N	N	734	N	N
11	20240927	151149	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13800	130	2	0.95	1049036410	76622	78.75	13690	13800	13600	17770	9570	13670	13691.06	3.77	17021	13876	13772	13636	13532	13396	13825	13585	346	4100	500	10380	10	1	69261540	9558	5.62	0.60	12	0.11	2457.00	22914.00	16880	20240605	-18.25	11170	20240125	23.55	16880	-18.25	20240605	11170	23.55	20240125	16880	-18.25	20240605	11170	23.55	20240125	0.23	N	300720	500	346 억	2613226	N	N	3047	N	N
12	20240927	141159	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13780	110	2	0.80	896082240	65504	67.33	13690	13780	13600	17770	9570	13670	13679.81	3.77	15184	13876	13772	13636	13532	13396	13825	13585	346	4100	500	10380	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	0.23	N	300720	500	346 억	2613226	N	N	3047	N	N
13	20240927	131142	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13700	30	2	0.22	733896280	53695	55.19	13690	13770	13600	17770	9570	13670	13667.87	3.77	8929	13876	13772	13636	13532	13396	13825	13585	346	4100	500	10380	10	1	69261540	9489	5.58	0.60	12	0.08	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	0.23	N	300720	500	346 억	2613226	N	N	3047	N	N
14	20240927	121142	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13660	-10	5	-0.07	573525950	41964	43.13	13690	13770	13600	17770	9570	13670	13667.09	3.77	5381	13876	13772	13636	13532	13396	13825	13585	346	4100	500	10380	10	1	69261540	9461	5.56	0.60	12	0.06	2457.00	22914.00	16880	20240605	-19.08	11170	20240125	22.29	16880	-19.08	20240605	11170	22.29	20240125	16880	-19.08	20240605	11170	22.29	20240125	0.23	N	300720	500	346 억	2613226	N	N	3047	N	N
15	20240927	111147	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13680	10	2	0.07	477025490	34907	35.88	13690	13770	13600	17770	9570	13670	13665.61	3.77	5715	13876	13772	13636	13532	13396	13825	13585	346	4100	500	10380	10	1	69261540	9475	5.57	0.60	12	0.05	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	0.23	N	300720	500	346 억	2613226	N	N	3047	N	N
16	20240927	101145	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13720	50	2	0.37	329296660	24132	24.80	13690	13720	13600	17770	9570	13670	13645.64	3.77	5963	13876	13772	13636	13532	13396	13825	13585	346	4100	500	10380	10	1	69261540	9503	5.58	0.60	12	0.03	2457.00	22914.00	16880	20240605	-18.72	11170	20240125	22.83	16880	-18.72	20240605	11170	22.83	20240125	16880	-18.72	20240605	11170	22.83	20240125	0.23	N	300720	500	346 억	2613226	N	N	3047	N	N
17	20240927	091147	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13610	-60	5	-0.44	58976920	4321	4.44	13690	13720	13600	17770	9570	13670	13648.91	3.77	-562	13876	13772	13636	13532	13396	13825	13585	346	4100	500	10380	10	1	69261540	9426	5.54	0.59	12	0.01	2457.00	22914.00	16880	20240605	-19.37	11170	20240125	21.84	16880	-19.37	20240605	11170	21.84	20240125	16880	-19.37	20240605	11170	21.84	20240125	0.23	N	300720	500	346 억	2613226	N	N	3047	N	N
18	20240926	161126	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13670	70	2	0.51	1315904910	96728	48.83	13560	13740	13500	17680	9520	13600	13604.19	3.76	-107	14453	14026	13723	13296	12993	13875	13145	346	4080	500	10330	10	1	69261540	9468	5.56	0.60	12	0.14	2457.00	22914.00	16880	20240605	-19.02	11170	20240125	22.38	16880	-19.02	20240605	11170	22.38	20240125	16880	-19.02	20240605	11170	22.38	20240125	0.24	N	300720	500	346 억	2603909	N	N	3046	N	N
19	20240926	151132	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13700	100	2	0.74	1258525010	92533	46.71	13560	13740	13500	17680	9520	13600	13600.83	3.76	-2031	14453	14026	13723	13296	12993	13875	13145	346	4080	500	10330	10	1	69261540	9489	5.58	0.60	12	0.13	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	0.24	N	300720	500	346 억	2603909	N	N	14	N	N
20	20240926	141139	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13670	70	2	0.51	1068735130	78679	39.72	13560	13730	13500	17680	9520	13600	13583.42	3.76	-3388	14453	14026	13723	13296	12993	13875	13145	346	4080	500	10330	10	1	69261540	9468	5.56	0.60	12	0.11	2457.00	22914.00	16880	20240605	-19.02	11170	20240125	22.38	16880	-19.02	20240605	11170	22.38	20240125	16880	-19.02	20240605	11170	22.38	20240125	0.24	N	300720	500	346 억	2603909	N	N	14	N	N
21	20240926	131134	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13570	-30	5	-0.22	723011060	53257	26.89	13560	13690	13500	17680	9520	13600	13575.75	3.76	-2724	14453	14026	13723	13296	12993	13875	13145	346	4080	500	10330	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	0.24	N	300720	500	346 억	2603909	N	N	14	N	N
22	20240926	121139	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13560	-40	5	-0.29	615352670	45322	22.88	13560	13690	13500	17680	9520	13600	13577.20	3.76	-3875	14453	14026	13723	13296	12993	13875	13145	346	4080	500	10330	10	1	69261540	9392	5.52	0.59	12	0.07	2457.00	22914.00	16880	20240605	-19.67	11170	20240125	21.40	16880	-19.67	20240605	11170	21.40	20240125	16880	-19.67	20240605	11170	21.40	20240125	0.24	N	300720	500	346 억	2603909	N	N	14	N	N
23	20240926	111137	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13520	-80	5	-0.59	474095670	34905	17.62	13560	13690	13500	17680	9520	13600	13582.31	3.76	-3638	14453	14026	13723	13296	12993	13875	13145	346	4080	500	10330	10	1	69261540	9364	5.50	0.59	12	0.05	2457.00	22914.00	16880	20240605	-19.91	11170	20240125	21.04	16880	-19.91	20240605	11170	21.04	20240125	16880	-19.91	20240605	11170	21.04	20240125	0.24	N	300720	500	346 억	2603909	N	N	14	N	N
24	20240926	101141	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13600	0	3	0.00	293304100	21563	10.89	13560	13690	13530	17680	9520	13600	13602.22	3.76	697	14453	14026	13723	13296	12993	13875	13145	346	4080	500	10330	10	1	69261540	9420	5.54	0.59	12	0.03	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	0.24	N	300720	500	346 억	2603909	N	N	14	N	N
25	20240926	091137	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13650	50	2	0.37	42504170	3120	1.58	13560	13670	13560	17680	9520	13600	13625.59	3.76	-399	14453	14026	13723	13296	12993	13875	13145	346	4080	500	10330	10	1	69261540	9454	5.56	0.60	12	0.00	2457.00	22914.00	16880	20240605	-19.14	11170	20240125	22.20	16880	-19.14	20240605	11170	22.20	20240125	16880	-19.14	20240605	11170	22.20	20240125	0.24	N	300720	500	346 억	2603909	N	N	14	N	N
26	20240925	161122	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13600	-440	5	-3.13	2703000790	197945	263.29	14140	14150	13420	18250	9830	14040	13655.32	3.84	-64958	14240	14140	13940	13840	13640	14190	13890	346	4210	500	10670	10	1	69261540	9420	5.54	0.59	12	0.29	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	0.23	N	300720	500	346 억	2656923	N	N	14	N	N
27	20240925	151133	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13640	-400	5	-2.85	2646582430	193805	257.79	14140	14150	13420	18250	9830	14040	13655.89	3.84	-63754	14240	14140	13940	13840	13640	14190	13890	346	4210	500	10670	10	1	69261540	9447	5.55	0.60	12	0.28	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	0.23	N	300720	500	346 억	2656923	N	N	198	N	N
28	20240925	141135	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13560	-480	5	-3.42	2371898600	173595	230.91	14140	14150	13420	18250	9830	14040	13663.39	3.84	-54544	14240	14140	13940	13840	13640	14190	13890	346	4210	500	10670	10	1	69261540	9392	5.52	0.59	12	0.25	2457.00	22914.00	16880	20240605	-19.67	11170	20240125	21.40	16880	-19.67	20240605	11170	21.40	20240125	16880	-19.67	20240605	11170	21.40	20240125	0.23	N	300720	500	346 억	2656923	N	N	198	N	N
29	20240925	131127	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13520	-520	5	-3.70	1964793050	143480	190.85	14140	14150	13440	18250	9830	14040	13693.83	3.84	-48292	14240	14140	13940	13840	13640	14190	13890	346	4210	500	10670	10	1	69261540	9364	5.50	0.59	12	0.21	2457.00	22914.00	16880	20240605	-19.91	11170	20240125	21.04	16880	-19.91	20240605	11170	21.04	20240125	16880	-19.91	20240605	11170	21.04	20240125	0.23	N	300720	500	346 억	2656923	N	N	198	N	N
30	20240925	121135	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13630	-410	5	-2.92	1232525320	89371	118.88	14140	14150	13610	18250	9830	14040	13791.10	3.84	-41478	14240	14140	13940	13840	13640	14190	13890	346	4210	500	10670	10	1	69261540	9440	5.55	0.59	12	0.13	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	0.23	N	300720	500	346 억	2656923	N	N	198	N	N
31	20240925	111131	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13740	-300	5	-2.14	768462310	55416	73.71	14140	14150	13730	18250	9830	14040	13867.14	3.84	-22242	14240	14140	13940	13840	13640	14190	13890	346	4210	500	10670	10	1	69261540	9517	5.59	0.60	12	0.08	2457.00	22914.00	16880	20240605	-18.60	11170	20240125	23.01	16880	-18.60	20240605	11170	23.01	20240125	16880	-18.60	20240605	11170	23.01	20240125	0.23	N	300720	500	346 억	2656923	N	N	198	N	N
32	20240925	101128	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13860	-180	5	-1.28	454258250	32623	43.39	14140	14150	13800	18250	9830	14040	13924.46	3.84	-7622	14240	14140	13940	13840	13640	14190	13890	346	4210	500	10670	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	0.23	N	300720	500	346 억	2656923	N	N	198	N	N
33	20240925	091140	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14030	-10	5	-0.07	131542750	9346	12.43	14140	14150	13840	18250	9830	14040	14074.78	3.84	495	14240	14140	13940	13840	13640	14190	13890	346	4210	500	10670	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	0.23	N	300720	500	346 억	2656923	N	N	198	N	N
34	20240924	161124	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14040	210	2	1.52	1041612010	75107	71.23	13800	14040	13740	17970	9690	13830	13867.77	3.83	5258	14370	14100	13930	13660	13490	14015	13575	346	4140	500	10510	10	1	69261540	9724	5.71	0.61	12	0.11	2457.00	22914.00	16880	20240605	-16.82	11170	20240125	25.69	16880	-16.82	20240605	11170	25.69	20240125	16880	-16.82	20240605	11170	25.69	20240125	0.22	N	300720	500	346 억	2656064	N	N	198	N	N
35	20240924	151126	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14010	180	2	1.30	974765600	70341	66.71	13800	14030	13740	17970	9690	13830	13857.72	3.83	3279	14370	14100	13930	13660	13490	14015	13575	346	4140	500	10510	10	1	69261540	9704	5.70	0.61	12	0.10	2457.00	22914.00	16880	20240605	-17.00	11170	20240125	25.43	16880	-17.00	20240605	11170	25.43	20240125	16880	-17.00	20240605	11170	25.43	20240125	0.22	N	300720	500	346 억	2656064	N	N	729	N	N
36	20240924	141115	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14030	200	2	1.45	842461110	60884	57.74	13800	14030	13740	17970	9690	13830	13837.15	3.83	2741	14370	14100	13930	13660	13490	14015	13575	346	4140	500	10510	10	1	69261540	9717	5.71	0.61	12	0.09	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	0.22	N	300720	500	346 억	2656064	N	N	729	N	N
37	20240924	131125	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13900	70	2	0.51	717603580	51940	49.26	13800	13950	13740	17970	9690	13830	13816.01	3.83	62	14370	14100	13930	13660	13490	14015	13575	346	4140	500	10510	10	1	69261540	9627	5.66	0.61	12	0.07	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	0.22	N	300720	500	346 억	2656064	N	N	729	N	N
38	20240924	121119	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13840	10	2	0.07	632624980	45807	43.44	13800	13950	13740	17970	9690	13830	13810.66	3.83	-737	14370	14100	13930	13660	13490	14015	13575	346	4140	500	10510	10	1	69261540	9586	5.63	0.60	12	0.07	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	0.22	N	300720	500	346 억	2656064	N	N	729	N	N
39	20240924	111126	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13830	0	3	0.00	438932170	31795	30.15	13800	13950	13740	17970	9690	13830	13805.07	3.83	-3661	14370	14100	13930	13660	13490	14015	13575	346	4140	500	10510	10	1	69261540	9579	5.63	0.60	12	0.05	2457.00	22914.00	16880	20240605	-18.07	11170	20240125	23.81	16880	-18.07	20240605	11170	23.81	20240125	16880	-18.07	20240605	11170	23.81	20240125	0.22	N	300720	500	346 억	2656064	N	N	729	N	N
40	20240924	101125	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13750	-80	5	-0.58	342666790	24813	23.53	13800	13950	13740	17970	9690	13830	13809.97	3.83	-3845	14370	14100	13930	13660	13490	14015	13575	346	4140	500	10510	10	1	69261540	9523	5.60	0.60	12	0.04	2457.00	22914.00	16880	20240605	-18.54	11170	20240125	23.10	16880	-18.54	20240605	11170	23.10	20240125	16880	-18.54	20240605	11170	23.10	20240125	0.22	N	300720	500	346 억	2656064	N	N	729	N	N
41	20240924	091129	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13790	-40	5	-0.29	60005490	4349	4.12	13800	13830	13780	17970	9690	13830	13797.54	3.83	-335	14370	14100	13930	13660	13490	14015	13575	346	4140	500	10510	10	1	69261540	9551	5.61	0.60	12	0.01	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	0.22	N	300720	500	346 억	2656064	N	N	729	N	N
42	20240923	161120	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13830	-310	5	-2.19	1462809600	105440	131.32	14200	14200	13760	18380	9900	14140	13873.28	3.86	-13201	14646	14392	14246	13992	13846	14320	13920	346	4240	500	10740	10	1	69261540	9579	5.63	0.60	12	0.15	2457.00	22914.00	16880	20240605	-18.07	11170	20240125	23.81	16880	-18.07	20240605	11170	23.81	20240125	16880	-18.07	20240605	11170	23.81	20240125	0.22	N	300720	500	346 억	2672820	N	N	729	N	N
43	20240923	151124	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13870	-270	5	-1.91	1342131310	96721	120.46	14200	14200	13760	18380	9900	14140	13876.15	3.86	-12626	14646	14392	14246	13992	13846	14320	13920	346	4240	500	10740	10	1	69261540	9607	5.65	0.61	12	0.14	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	0.22	N	300720	500	346 억	2672820	N	N	347	N	N
44	20240923	141130	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13920	-220	5	-1.56	1218896010	87851	109.41	14200	14200	13760	18380	9900	14140	13874.40	3.86	-12632	14646	14392	14246	13992	13846	14320	13920	346	4240	500	10740	10	1	69261540	9641	5.67	0.61	12	0.13	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	0.22	N	300720	500	346 억	2672820	N	N	347	N	N
45	20240923	131125	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13860	-280	5	-1.98	1103825050	79571	99.10	14200	14200	13760	18380	9900	14140	13871.99	3.86	-13212	14646	14392	14246	13992	13846	14320	13920	346	4240	500	10740	10	1	69261540	9600	5.64	0.60	12	0.11	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	0.22	N	300720	500	346 억	2672820	N	N	347	N	N
46	20240923	121126	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13790	-350	5	-2.48	972787780	70103	87.31	14200	14200	13760	18380	9900	14140	13876.32	3.86	-12141	14646	14392	14246	13992	13846	14320	13920	346	4240	500	10740	10	1	69261540	9551	5.61	0.60	12	0.10	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	0.22	N	300720	500	346 억	2672820	N	N	347	N	N
47	20240923	111125	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13790	-350	5	-2.48	784561130	56466	70.33	14200	14200	13760	18380	9900	14140	13894.13	3.86	-11491	14646	14392	14246	13992	13846	14320	13920	346	4240	500	10740	10	1	69261540	9551	5.61	0.60	12	0.08	2457.00	22914.00	16880	20240605	-18.31	11170	20240125	23.46	16880	-18.31	20240605	11170	23.46	20240125	16880	-18.31	20240605	11170	23.46	20240125	0.22	N	300720	500	346 억	2672820	N	N	347	N	N
48	20240923	101123	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13920	-220	5	-1.56	392833900	28102	35.00	14200	14200	13890	18380	9900	14140	13978.50	3.86	-9744	14646	14392	14246	13992	13846	14320	13920	346	4240	500	10740	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	0.22	N	300720	500	346 억	2672820	N	N	347	N	N
49	20240923	091124	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13990	-150	5	-1.06	115210030	8187	10.20	14200	14200	13970	18380	9900	14140	14071.80	3.86	-2656	14646	14392	14246	13992	13846	14320	13920	346	4240	500	10740	10	1	69261540	9690	5.69	0.61	12	0.01	2457.00	22914.00	16880	20240605	-17.12	11170	20240125	25.25	16880	-17.12	20240605	11170	25.25	20240125	16880	-17.12	20240605	11170	25.25	20240125	0.22	N	300720	500	346 억	2672820	N	N	347	N	N
50	20240913	161027	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14290	60	2	0.42	707987430	50069	79.85	14230	14310	14040	18490	9970	14230	14139.93	3.91	8856	14363	14296	14163	14096	13963	14330	14130	346	4260	500	10810	10	1	69261540	9897	5.82	0.62	12	0.07	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	0.21	N	300720	500	346 억	2706385	N	N	369	N	N
51	20240913	151037	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14210	-20	5	-0.14	650287880	46020	73.39	14230	14310	14040	18490	9970	14230	14130.55	3.91	7748	14363	14296	14163	14096	13963	14330	14130	346	4260	500	10810	10	1	69261540	9842	5.78	0.62	12	0.07	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	0.21	N	300720	500	346 억	2706385	N	N	470	N	N
52	20240913	141039	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14140	-90	5	-0.63	545522250	38634	61.61	14230	14310	14040	18490	9970	14230	14120.26	3.91	4288	14363	14296	14163	14096	13963	14330	14130	346	4260	500	10810	10	1	69261540	9794	5.75	0.62	12	0.06	2457.00	22914.00	16880	20240605	-16.23	11170	20240125	26.59	16880	-16.23	20240605	11170	26.59	20240125	16880	-16.23	20240605	11170	26.59	20240125	0.21	N	300720	500	346 억	2706385	N	N	470	N	N
53	20240913	131032	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14070	-160	5	-1.12	462237710	32728	52.19	14230	14310	14050	18490	9970	14230	14123.62	3.91	1125	14363	14296	14163	14096	13963	14330	14130	346	4260	500	10810	10	1	69261540	9745	5.73	0.61	12	0.05	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	0.21	N	300720	500	346 억	2706385	N	N	470	N	N
54	20240913	121035	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14060	-170	5	-1.19	378988980	26814	42.76	14230	14310	14050	18490	9970	14230	14134.00	3.91	-493	14363	14296	14163	14096	13963	14330	14130	346	4260	500	10810	10	1	69261540	9738	5.72	0.61	12	0.04	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	0.21	N	300720	500	346 억	2706385	N	N	470	N	N
55	20240913	111037	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14080	-150	5	-1.05	287117520	20288	32.35	14230	14310	14080	18490	9970	14230	14152.09	3.91	-1755	14363	14296	14163	14096	13963	14330	14130	346	4260	500	10810	10	1	69261540	9752	5.73	0.61	12	0.03	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	0.21	N	300720	500	346 억	2706385	N	N	470	N	N
56	20240913	101039	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14130	-100	5	-0.70	201957350	14248	22.72	14230	14310	14100	18490	9970	14230	14174.44	3.91	-1436	14363	14296	14163	14096	13963	14330	14130	346	4260	500	10810	10	1	69261540	9787	5.75	0.62	12	0.02	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	0.21	N	300720	500	346 억	2706385	N	N	470	N	N
57	20240913	091042	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14210	-20	5	-0.14	56244550	3964	6.32	14230	14230	14130	18490	9970	14230	14188.84	3.91	876	14363	14296	14163	14096	13963	14330	14130	346	4260	500	10810	10	1	69261540	9842	5.78	0.62	12	0.01	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	0.21	N	300720	500	346 억	2706385	N	N	470	N	N
58	20240912	161018	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14230	120	2	0.85	885326580	62579	94.13	14060	14230	14030	18340	9880	14110	14147.01	3.88	6251	14376	14242	14146	14012	13916	14195	13965	346	4230	500	10720	10	1	69261540	9856	5.79	0.62	12	0.09	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	0.21	N	300720	500	346 억	2689269	N	N	457	N	N
59	20240912	151033	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14160	50	2	0.35	639140280	45277	68.10	14060	14230	14030	18340	9880	14110	14116.22	3.88	4109	14376	14242	14146	14012	13916	14195	13965	346	4230	500	10720	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	0.21	N	300720	500	346 억	2689269	N	N	104	N	N
60	20240912	141038	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14110	0	3	0.00	481848660	34184	51.42	14060	14180	14030	18340	9880	14110	14095.74	3.88	-2576	14376	14242	14146	14012	13916	14195	13965	346	4230	500	10720	10	1	69261540	9773	5.74	0.62	12	0.05	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	0.21	N	300720	500	346 억	2689269	N	N	104	N	N
61	20240912	131028	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14130	20	2	0.14	450622600	31972	48.09	14060	14180	14030	18340	9880	14110	14094.29	3.88	-2700	14376	14242	14146	14012	13916	14195	13965	346	4230	500	10720	10	1	69261540	9787	5.75	0.62	12	0.05	2457.00	22914.00	16880	20240605	-16.29	11170	20240125	26.50	16880	-16.29	20240605	11170	26.50	20240125	16880	-16.29	20240605	11170	26.50	20240125	0.21	N	300720	500	346 억	2689269	N	N	104	N	N
62	20240912	121027	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14120	10	2	0.07	394029100	27965	42.06	14060	14180	14030	18340	9880	14110	14090.08	3.88	-2884	14376	14242	14146	14012	13916	14195	13965	346	4230	500	10720	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	0.21	N	300720	500	346 억	2689269	N	N	104	N	N
63	20240912	111026	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14110	0	3	0.00	296453890	21048	31.66	14060	14180	14030	18340	9880	14110	14084.66	3.88	-1860	14376	14242	14146	14012	13916	14195	13965	346	4230	500	10720	10	1	69261540	9773	5.74	0.62	12	0.03	2457.00	22914.00	16880	20240605	-16.41	11170	20240125	26.32	16880	-16.41	20240605	11170	26.32	20240125	16880	-16.41	20240605	11170	26.32	20240125	0.21	N	300720	500	346 억	2689269	N	N	104	N	N
64	20240912	101029	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14040	-70	5	-0.50	148248280	10533	15.84	14060	14150	14040	18340	9880	14110	14074.65	3.88	-3416	14376	14242	14146	14012	13916	14195	13965	346	4230	500	10720	10	1	69261540	9724	5.71	0.61	12	0.02	2457.00	22914.00	16880	20240605	-16.82	11170	20240125	25.69	16880	-16.82	20240605	11170	25.69	20240125	16880	-16.82	20240605	11170	25.69	20240125	0.21	N	300720	500	346 억	2689269	N	N	104	N	N
65	20240912	091028	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14060	-50	5	-0.35	39904040	2836	4.27	14060	14110	14050	18340	9880	14110	14070.54	3.88	-348	14376	14242	14146	14012	13916	14195	13965	346	4230	500	10720	10	1	69261540	9738	5.72	0.61	12	0.00	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	0.21	N	300720	500	346 억	2689269	N	N	104	N	N
66	20240911	161006	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14110	-170	5	-1.19	937655370	66477	95.11	14280	14280	14050	18560	10000	14280	14104.96	3.91	-19244	14613	14446	14203	14036	13793	14530	14120	346	4280	500	10850	10	1	69261540	9773	5.74	0.62	12	0.10	2457.00	22914.00	16880	20240605	-16.41	11170	20240125	26.32	16880	-16.41	20240605	11170	26.32	20240125	16880	-16.41	20240605	11170	26.32	20240125	0.21	N	300720	500	346 억	2706902	N	N	104	N	N
67	20240911	151013	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14050	-230	5	-1.61	886195040	62822	89.88	14280	14280	14050	18560	10000	14280	14106.44	3.91	-18518	14613	14446	14203	14036	13793	14530	14120	346	4280	500	10850	10	1	69261540	9731	5.72	0.61	12	0.09	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	0.21	N	300720	500	346 억	2706902	N	N	12	N	N
68	20240911	141016	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14140	-140	5	-0.98	720918660	51091	73.10	14280	14280	14060	18560	10000	14280	14110.48	3.91	-13415	14613	14446	14203	14036	13793	14530	14120	346	4280	500	10850	10	1	69261540	9794	5.75	0.62	12	0.07	2457.00	22914.00	16880	20240605	-16.23	11170	20240125	26.59	16880	-16.23	20240605	11170	26.59	20240125	16880	-16.23	20240605	11170	26.59	20240125	0.21	N	300720	500	346 억	2706902	N	N	12	N	N
69	20240911	131011	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14110	-170	5	-1.19	622221560	44100	63.10	14280	14280	14060	18560	10000	14280	14109.33	3.91	-13106	14613	14446	14203	14036	13793	14530	14120	346	4280	500	10850	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	0.21	N	300720	500	346 억	2706902	N	N	12	N	N
70	20240911	121016	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14110	-170	5	-1.19	518559700	36747	52.58	14280	14280	14060	18560	10000	14280	14111.62	3.91	-11660	14613	14446	14203	14036	13793	14530	14120	346	4280	500	10850	10	1	69261540	9773	5.74	0.62	12	0.05	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	0.21	N	300720	500	346 억	2706902	N	N	12	N	N
71	20240911	111006	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14100	-180	5	-1.26	391898520	27762	39.72	14280	14280	14060	18560	10000	14280	14116.36	3.91	-9352	14613	14446	14203	14036	13793	14530	14120	346	4280	500	10850	10	1	69261540	9766	5.74	0.62	12	0.04	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	0.21	N	300720	500	346 억	2706902	N	N	12	N	N
72	20240911	101001	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14100	-180	5	-1.26	225877660	15976	22.86	14280	14280	14060	18560	10000	14280	14138.56	3.91	-5226	14613	14446	14203	14036	13793	14530	14120	346	4280	500	10850	10	1	69261540	9766	5.74	0.62	12	0.02	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	0.21	N	300720	500	346 억	2706902	N	N	12	N	N
73	20240911	091017	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14210	-70	5	-0.49	59417920	4181	5.98	14280	14280	14150	18560	10000	14280	14211.41	3.91	674	14613	14446	14203	14036	13793	14530	14120	346	4280	500	10850	10	1	69261540	9842	5.78	0.62	12	0.01	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	0.21	N	300720	500	346 억	2706902	N	N	12	N	N
74	20240910	161005	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14280	90	2	0.63	989895870	69850	66.64	14270	14370	13960	18440	9940	14190	14171.39	3.89	8980	14543	14366	14083	13906	13623	14455	13995	346	4250	500	10780	10	1	69261540	9891	5.81	0.62	12	0.10	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	0.22	N	300720	500	346 억	2692771	N	N	12	N	N
75	20240910	151016	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14200	10	2	0.07	895212950	63210	60.31	14270	14370	13960	18440	9940	14190	14162.52	3.89	5987	14543	14366	14083	13906	13623	14455	13995	346	4250	500	10780	10	1	69261540	9835	5.78	0.62	12	0.09	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	0.22	N	300720	500	346 억	2692771	N	N	53	N	N
76	20240910	141006	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14290	100	2	0.70	649404910	45989	43.88	14270	14370	13960	18440	9940	14190	14120.87	3.89	3508	14543	14366	14083	13906	13623	14455	13995	346	4250	500	10780	10	1	69261540	9897	5.82	0.62	12	0.07	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	0.22	N	300720	500	346 억	2692771	N	N	53	N	N
77	20240910	131008	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14170	-20	5	-0.14	455047810	32353	30.87	14270	14270	13960	18440	9940	14190	14065.09	3.89	5265	14543	14366	14083	13906	13623	14455	13995	346	4250	500	10780	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	0.22	N	300720	500	346 억	2692771	N	N	53	N	N
78	20240910	121007	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14040	-150	5	-1.06	405982170	28875	27.55	14270	14270	13960	18440	9940	14190	14059.99	3.89	4613	14543	14366	14083	13906	13623	14455	13995	346	4250	500	10780	10	1	69261540	9724	5.71	0.61	12	0.04	2457.00	22914.00	16880	20240605	-16.82	11170	20240125	25.69	16880	-16.82	20240605	11170	25.69	20240125	16880	-16.82	20240605	11170	25.69	20240125	0.22	N	300720	500	346 억	2692771	N	N	53	N	N
79	20240910	111005	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14060	-130	5	-0.92	296796390	21103	20.13	14270	14270	13960	18440	9940	14190	14064.18	3.89	2372	14543	14366	14083	13906	13623	14455	13995	346	4250	500	10780	10	1	69261540	9738	5.72	0.61	12	0.03	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	0.22	N	300720	500	346 억	2692771	N	N	53	N	N
80	20240910	101010	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14120	-70	5	-0.49	198763330	14138	13.49	14270	14270	13960	18440	9940	14190	14058.80	3.89	26	14543	14366	14083	13906	13623	14455	13995	346	4250	500	10780	10	1	69261540	9780	5.75	0.62	12	0.02	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	0.22	N	300720	500	346 억	2692771	N	N	53	N	N
81	20240910	091005	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14070	-120	5	-0.85	54037550	3846	3.67	14270	14270	13960	18440	9940	14190	14050.33	3.89	-1305	14543	14366	14083	13906	13623	14455	13995	346	4250	500	10780	10	1	69261540	9745	5.73	0.61	12	0.01	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	0.22	N	300720	500	346 억	2692771	N	N	53	N	N
82	20240909	160947	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14190	-120	5	-0.84	1469627030	104807	112.74	14010	14260	13800	18600	10020	14310	14022.20	3.86	85	14916	14612	14386	14082	13856	14500	13970	346	4290	500	10870	10	1	69261540	9828	5.78	0.62	12	0.15	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	0.23	N	300720	500	346 억	2674072	N	N	53	N	N
83	20240909	150957	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14140	-170	5	-1.19	1428318730	101894	109.61	14010	14260	13800	18600	10020	14310	14017.69	3.86	-394	14916	14612	14386	14082	13856	14500	13970	346	4290	500	10870	10	1	69261540	9794	5.75	0.62	12	0.15	2457.00	22914.00	16880	20240605	-16.23	11170	20240125	26.59	16880	-16.23	20240605	11170	26.59	20240125	16880	-16.23	20240605	11170	26.59	20240125	0.23	N	300720	500	346 억	2674072	N	N	32	N	N
84	20240909	140958	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14120	-190	5	-1.33	1332616410	95137	102.34	14010	14260	13800	18600	10020	14310	14007.34	3.86	-1141	14916	14612	14386	14082	13856	14500	13970	346	4290	500	10870	10	1	69261540	9780	5.75	0.62	12	0.14	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	0.23	N	300720	500	346 억	2674072	N	N	32	N	N
85	20240909	130956	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14050	-260	5	-1.82	1085589920	77573	83.45	14010	14260	13800	18600	10020	14310	13994.43	3.86	-3315	14916	14612	14386	14082	13856	14500	13970	346	4290	500	10870	10	1	69261540	9731	5.72	0.61	12	0.11	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	0.23	N	300720	500	346 억	2674072	N	N	32	N	N
86	20240909	120952	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14100	-210	5	-1.47	980098420	70074	75.38	14010	14260	13800	18600	10020	14310	13986.62	3.86	-1419	14916	14612	14386	14082	13856	14500	13970	346	4290	500	10870	10	1	69261540	9766	5.74	0.62	12	0.10	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	0.23	N	300720	500	346 억	2674072	N	N	32	N	N
87	20240909	110953	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14000	-310	5	-2.17	848911420	60753	65.35	14010	14260	13800	18600	10020	14310	13973.16	3.86	-358	14916	14612	14386	14082	13856	14500	13970	346	4290	500	10870	10	1	69261540	9697	5.70	0.61	12	0.09	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	0.23	N	300720	500	346 억	2674072	N	N	32	N	N
88	20240909	100954	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	13910	-400	5	-2.80	593038080	42330	45.54	14010	14260	13840	18600	10020	14310	14009.88	3.86	452	14916	14612	14386	14082	13856	14500	13970	346	4290	500	10870	10	1	69261540	9634	5.66	0.61	12	0.06	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	0.23	N	300720	500	346 억	2674072	N	N	32	N	N
89	20240909	090949	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14160	-150	5	-1.05	147740350	10541	11.34	14010	14240	13910	18600	10020	14310	14015.78	3.86	984	14916	14612	14386	14082	13856	14500	13970	346	4290	500	10870	10	1	69261540	9807	5.76	0.62	12	0.02	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	0.23	N	300720	500	346 억	2674072	N	N	32	N	N
90	20240906	160936	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14310	-350	5	-2.39	1330264270	92929	72.49	14690	14690	14160	19050	10270	14660	14314.85	3.87	-14614	14966	14812	14566	14412	14166	14890	14490	346	4390	500	11140	10	1	69261540	9911	5.82	0.62	12	0.13	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	0.24	N	300720	500	346 억	2681574	N	N	32	N	N
91	20240906	150951	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14300	-360	5	-2.46	1270587310	88752	69.24	14690	14690	14160	19050	10270	14660	14316.15	3.87	-13438	14966	14812	14566	14412	14166	14890	14490	346	4390	500	11140	10	1	69261540	9904	5.82	0.62	12	0.13	2457.00	22914.00	16880	20240605	-15.28	11170	20240125	28.02	16880	-15.28	20240605	11170	28.02	20240125	16880	-15.28	20240605	11170	28.02	20240125	0.24	N	300720	500	346 억	2681574	N	N	324	N	N
92	20240906	141000	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14320	-340	5	-2.32	1138468120	79515	62.03	14690	14690	14160	19050	10270	14660	14317.65	3.87	-11597	14966	14812	14566	14412	14166	14890	14490	346	4390	500	11140	10	1	69261540	9918	5.83	0.62	12	0.11	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	0.24	N	300720	500	346 억	2681574	N	N	324	N	N
93	20240906	130953	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14320	-340	5	-2.32	1015575890	70936	55.34	14690	14690	14160	19050	10270	14660	14316.79	3.87	-11764	14966	14812	14566	14412	14166	14890	14490	346	4390	500	11140	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	0.24	N	300720	500	346 억	2681574	N	N	324	N	N
94	20240906	120952	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14280	-380	5	-2.59	893294350	62395	48.67	14690	14690	14160	19050	10270	14660	14316.76	3.87	-9751	14966	14812	14566	14412	14166	14890	14490	346	4390	500	11140	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	0.24	N	300720	500	346 억	2681574	N	N	324	N	N
95	20240906	110954	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14330	-330	5	-2.25	741495630	51762	40.38	14690	14690	14160	19050	10270	14660	14325.10	3.87	-6264	14966	14812	14566	14412	14166	14890	14490	346	4390	500	11140	10	1	69261540	9925	5.83	0.63	12	0.07	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	0.24	N	300720	500	346 억	2681574	N	N	324	N	N
96	20240906	100949	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14250	-410	5	-2.80	418239940	29035	22.65	14690	14690	14250	19050	10270	14660	14404.68	3.87	-7574	14966	14812	14566	14412	14166	14890	14490	346	4390	500	11140	10	1	69261540	9870	5.80	0.62	12	0.04	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	0.24	N	300720	500	346 억	2681574	N	N	324	N	N
97	20240906	090952	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14460	-200	5	-1.36	80880040	5564	4.34	14690	14690	14450	19050	10270	14660	14536.31	3.87	-1900	14966	14812	14566	14412	14166	14890	14490	346	4390	500	11140	10	1	69261540	10015	5.89	0.63	12	0.01	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	0.24	N	300720	500	346 억	2681574	N	N	324	N	N
98	20240905	160935	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14660	250	2	1.73	1856034980	127531	146.02	14420	14720	14320	18730	10090	14410	14553.55	3.84	15288	14670	14540	14400	14270	14130	14605	14335	346	4320	500	10950	10	1	69261540	10154	5.97	0.64	12	0.18	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	0.23	N	300720	500	346 억	2660085	N	N	324	N	N
99	20240905	150952	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14600	190	2	1.32	1765942970	121369	138.97	14420	14720	14320	18730	10090	14410	14550.20	3.84	15814	14670	14540	14400	14270	14130	14605	14335	346	4320	500	10950	10	1	69261540	10112	5.94	0.64	12	0.18	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	0.23	N	300720	500	346 억	2660085	N	N	226	N	N
100	20240905	140946	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14480	70	2	0.49	1467470400	100910	115.54	14420	14720	14320	18730	10090	14410	14542.37	3.84	14841	14670	14540	14400	14270	14130	14605	14335	346	4320	500	10950	10	1	69261540	10029	5.89	0.63	12	0.15	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	0.23	N	300720	500	346 억	2660085	N	N	226	N	N
101	20240905	130947	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14470	60	2	0.42	1171172670	80451	92.12	14420	14720	14320	18730	10090	14410	14557.59	3.84	11550	14670	14540	14400	14270	14130	14605	14335	346	4320	500	10950	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	0.23	N	300720	500	346 억	2660085	N	N	226	N	N
102	20240905	120946	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14600	190	2	1.32	925834020	63563	72.78	14420	14720	14320	18730	10090	14410	14565.61	3.84	9991	14670	14540	14400	14270	14130	14605	14335	346	4320	500	10950	10	1	69261540	10112	5.94	0.64	12	0.09	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	0.23	N	300720	500	346 억	2660085	N	N	226	N	N
103	20240905	110943	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14530	120	2	0.83	637009050	43702	50.04	14420	14720	14320	18730	10090	14410	14576.20	3.84	4711	14670	14540	14400	14270	14130	14605	14335	346	4320	500	10950	10	1	69261540	10064	5.91	0.63	12	0.06	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	0.23	N	300720	500	346 억	2660085	N	N	226	N	N
104	20240905	100943	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14660	250	2	1.73	413193360	28386	32.50	14420	14720	14320	18730	10090	14410	14556.24	3.84	4031	14670	14540	14400	14270	14130	14605	14335	346	4320	500	10950	10	1	69261540	10154	5.97	0.64	12	0.04	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	0.23	N	300720	500	346 억	2660085	N	N	226	N	N
105	20240905	090950	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14420	10	2	0.07	84055210	5836	6.68	14420	14490	14320	18730	10090	14410	14402.88	3.84	-930	14670	14540	14400	14270	14130	14605	14335	346	4320	500	10950	10	1	69261540	9988	5.87	0.63	12	0.01	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	0.23	N	300720	500	346 억	2660085	N	N	226	N	N
106	20240904	160925	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14410	-240	5	-1.64	1250115380	86809	201.49	14300	14530	14260	19040	10260	14650	14400.75	3.80	20456	14816	14732	14566	14482	14316	14775	14525	346	4390	500	11130	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	0.23	N	300720	500	346 억	2630592	N	N	226	N	N
107	20240904	150934	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14440	-210	5	-1.43	1167609720	81089	188.21	14300	14530	14260	19040	10260	14650	14399.11	3.80	21265	14816	14732	14566	14482	14316	14775	14525	346	4390	500	11130	10	1	69261540	10001	5.88	0.63	12	0.12	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	0.23	N	300720	500	346 억	2630592	N	N	362	N	N
108	20240904	140938	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14450	-200	5	-1.37	960454720	66733	154.89	14300	14530	14260	19040	10260	14650	14392.50	3.80	18764	14816	14732	14566	14482	14316	14775	14525	346	4390	500	11130	10	1	69261540	10008	5.88	0.63	12	0.10	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	0.23	N	300720	500	346 억	2630592	N	N	362	N	N
109	20240904	130934	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14440	-210	5	-1.43	838309700	58273	135.25	14300	14530	14260	19040	10260	14650	14385.90	3.80	16386	14816	14732	14566	14482	14316	14775	14525	346	4390	500	11130	10	1	69261540	10001	5.88	0.63	12	0.08	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	0.23	N	300720	500	346 억	2630592	N	N	362	N	N
110	20240904	120932	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14410	-240	5	-1.64	722098200	50217	116.56	14300	14530	14260	19040	10260	14650	14379.56	3.80	12871	14816	14732	14566	14482	14316	14775	14525	346	4390	500	11130	10	1	69261540	9981	5.86	0.63	12	0.07	2457.00	22914.00	16880	20240605	-14.63	11170	20240125	29.01	16880	-14.63	20240605	11170	29.01	20240125	16880	-14.63	20240605	11170	29.01	20240125	0.23	N	300720	500	346 억	2630592	N	N	362	N	N
111	20240904	110928	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14490	-160	5	-1.09	601299300	41841	97.11	14300	14530	14260	19040	10260	14650	14371.05	3.80	10987	14816	14732	14566	14482	14316	14775	14525	346	4390	500	11130	10	1	69261540	10036	5.90	0.63	12	0.06	2457.00	22914.00	16880	20240605	-14.16	11170	20240125	29.72	16880	-14.16	20240605	11170	29.72	20240125	16880	-14.16	20240605	11170	29.72	20240125	0.23	N	300720	500	346 억	2630592	N	N	362	N	N
112	20240904	100931	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14380	-270	5	-1.84	434899650	30317	70.37	14300	14530	14260	19040	10260	14650	14345.08	3.80	6580	14816	14732	14566	14482	14316	14775	14525	346	4390	500	11130	10	1	69261540	9960	5.85	0.63	12	0.04	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	0.23	N	300720	500	346 억	2630592	N	N	362	N	N
113	20240904	090936	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14460	-190	5	-1.30	152629880	10641	24.70	14300	14530	14260	19040	10260	14650	14343.57	3.80	4764	14816	14732	14566	14482	14316	14775	14525	346	4390	500	11130	10	1	69261540	10015	5.89	0.63	12	0.02	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	0.23	N	300720	500	346 억	2630592	N	N	362	N	N
114	20240903	160918	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14650	140	2	0.96	624560470	42883	34.30	14510	14650	14400	18860	10160	14510	14564.25	3.79	-1533	14983	14746	14493	14256	14003	14620	14130	346	4350	500	11020	10	1	69261540	10147	5.96	0.64	12	0.06	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	0.24	N	300720	500	346 억	2626493	N	N	362	N	N
115	20240903	150927	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14620	110	2	0.76	578313940	39724	31.77	14510	14650	14400	18860	10160	14510	14558.30	3.79	-1363	14983	14746	14493	14256	14003	14620	14130	346	4350	500	11020	10	1	69261540	10126	5.95	0.64	12	0.06	2457.00	22914.00	16880	20240605	-13.39	11170	20240125	30.89	16880	-13.39	20240605	11170	30.89	20240125	16880	-13.39	20240605	11170	30.89	20240125	0.24	N	300720	500	346 억	2626493	N	N	287	N	N
116	20240903	140928	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14550	40	2	0.28	459051820	31551	25.23	14510	14650	14400	18860	10160	14510	14549.52	3.79	-3179	14983	14746	14493	14256	14003	14620	14130	346	4350	500	11020	10	1	69261540	10078	5.92	0.63	12	0.05	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	0.24	N	300720	500	346 억	2626493	N	N	287	N	N
117	20240903	130929	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14630	120	2	0.83	411538160	28287	22.62	14510	14650	14400	18860	10160	14510	14548.67	3.79	-4120	14983	14746	14493	14256	14003	14620	14130	346	4350	500	11020	10	1	69261540	10133	5.95	0.64	12	0.04	2457.00	22914.00	16880	20240605	-13.33	11170	20240125	30.98	16880	-13.33	20240605	11170	30.98	20240125	16880	-13.33	20240605	11170	30.98	20240125	0.24	N	300720	500	346 억	2626493	N	N	287	N	N
118	20240903	120916	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14600	90	2	0.62	383982870	26400	21.11	14510	14650	14400	18860	10160	14510	14544.81	3.79	-4376	14983	14746	14493	14256	14003	14620	14130	346	4350	500	11020	10	1	69261540	10112	5.94	0.64	12	0.04	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	0.24	N	300720	500	346 억	2626493	N	N	287	N	N
119	20240903	110916	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14530	20	2	0.14	289739860	19951	15.96	14510	14620	14400	18860	10160	14510	14522.57	3.79	-5366	14983	14746	14493	14256	14003	14620	14130	346	4350	500	11020	10	1	69261540	10064	5.91	0.63	12	0.03	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	0.24	N	300720	500	346 억	2626493	N	N	287	N	N
120	20240903	100915	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14430	-80	5	-0.55	201469480	13866	11.09	14510	14620	14400	18860	10160	14510	14529.75	3.79	-5245	14983	14746	14493	14256	14003	14620	14130	346	4350	500	11020	10	1	69261540	9994	5.87	0.63	12	0.02	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	0.24	N	300720	500	346 억	2626493	N	N	287	N	N
121	20240903	090918	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14520	10	2	0.07	37577060	2593	2.07	14510	14550	14400	18860	10160	14510	14491.73	3.79	-813	14983	14746	14493	14256	14003	14620	14130	346	4350	500	11020	10	1	69261540	10057	5.91	0.63	12	0.00	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	0.24	N	300720	500	346 억	2626493	N	N	287	N	N
122	20240902	160909	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14510	-270	5	-1.83	1799389170	124947	82.86	14650	14730	14240	19210	10350	14780	14401.16	3.78	-22194	15480	15130	14940	14590	14400	15035	14495	346	4430	500	11230	10	1	69261540	10050	5.91	0.63	12	0.18	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	0.24	N	300720	500	346 억	2618891	N	N	287	N	N
123	20240902	150922	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14480	-300	5	-2.03	1684969040	117055	77.63	14650	14730	14240	19210	10350	14780	14394.68	3.78	-19387	15480	15130	14940	14590	14400	15035	14495	346	4430	500	11230	10	1	69261540	10029	5.89	0.63	12	0.17	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	0.24	N	300720	500	346 억	2618891	N	N	308	N	N
124	20240902	140920	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14400	-380	5	-2.57	1413745920	98378	65.24	14650	14730	14240	19210	10350	14780	14370.55	3.78	-16421	15480	15130	14940	14590	14400	15035	14495	346	4430	500	11230	10	1	69261540	9974	5.86	0.63	12	0.14	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	0.24	N	300720	500	346 억	2618891	N	N	308	N	N
125	20240902	130916	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14360	-420	5	-2.84	1251957240	87117	57.77	14650	14730	14240	19210	10350	14780	14370.99	3.78	-15517	15480	15130	14940	14590	14400	15035	14495	346	4430	500	11230	10	1	69261540	9946	5.84	0.63	12	0.13	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	0.24	N	300720	500	346 억	2618891	N	N	308	N	N
126	20240902	120920	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14310	-470	5	-3.18	1090280380	75829	50.29	14650	14730	14240	19210	10350	14780	14378.15	3.78	-14068	15480	15130	14940	14590	14400	15035	14495	346	4430	500	11230	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	0.24	N	300720	500	346 억	2618891	N	N	308	N	N
127	20240902	110910	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14310	-470	5	-3.18	903294000	62798	41.64	14650	14730	14240	19210	10350	14780	14384.12	3.78	-10249	15480	15130	14940	14590	14400	15035	14495	346	4430	500	11230	10	1	69261540	9911	5.82	0.62	12	0.09	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	0.24	N	300720	500	346 억	2618891	N	N	308	N	N
128	20240902	100910	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14320	-460	5	-3.11	619008760	42954	28.49	14650	14730	14240	19210	10350	14780	14410.97	3.78	-6238	15480	15130	14940	14590	14400	15035	14495	346	4430	500	11230	10	1	69261540	9918	5.83	0.62	12	0.06	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	0.24	N	300720	500	346 억	2618891	N	N	308	N	N
129	20240902	090904	55	40.00	KOSPI200	비금속광물	N	N	N	Y	40	N	14530	-250	5	-1.69	108367280	7432	4.93	14650	14730	14520	19210	10350	14780	14581.17	3.78	-2687	15480	15130	14940	14590	14400	15035	14495	346	4430	500	11230	10	1	69261540	10064	5.91	0.63	12	0.01	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	0.24	N	300720	500	346 억	2618891	N	N	308	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History