KissMeData/010780/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160246	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27650	-800	5	-2.81	1496025950	53504	85.18	28350	28500	27650	36950	19950	28450	27961.24	6.28	0	-18256	29083	28766	28183	27866	27283	28925	28025	154	8500	500	21050	50	1	30892606	8542	4.37	0.60	12	0.17	6334.00	45853.00	48000	20230302	-42.40	23250	20240118	18.92	29000	-4.66	20240102	23250	18.92	20240118	48000	-42.40	20230302	23250	18.92	20240118	0.61	N	010780	500	154 억		1939833	N	N	263	N	00	N
3	20240229	150246	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27750	-700	5	-2.46	1033450300	36786	58.57	28350	28500	27750	36950	19950	28450	28093.58	6.28	0	-9292	29083	28766	28183	27866	27283	28925	28025	154	8500	500	21050	50	1	30892606	8573	4.38	0.61	12	0.12	6334.00	45853.00	48000	20230302	-42.19	23250	20240118	19.35	29000	-4.31	20240102	23250	19.35	20240118	48000	-42.19	20230302	23250	19.35	20240118	0.61	N	010780	500	154 억		1939833	N	N	218	N	00	N
4	20240229	140247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	-600	5	-2.11	910800500	32373	51.54	28350	28500	27750	36950	19950	28450	28134.57	6.28	0	-7019	29083	28766	28183	27866	27283	28925	28025	154	8500	500	21050	50	1	30892606	8604	4.40	0.61	12	0.10	6334.00	45853.00	48000	20230302	-41.98	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	48000	-41.98	20230302	23250	19.78	20240118	0.61	N	010780	500	154 억		1939833	N	N	218	N	00	N
5	20240229	130247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28050	-400	5	-1.41	673094700	23865	38.00	28350	28500	28000	36950	19950	28450	28204.26	6.28	0	-3666	29083	28766	28183	27866	27283	28925	28025	154	8500	500	21050	50	1	30892606	8665	4.43	0.61	12	0.08	6334.00	45853.00	48000	20230302	-41.56	23250	20240118	20.65	29000	-3.28	20240102	23250	20.65	20240118	48000	-41.56	20230302	23250	20.65	20240118	0.61	N	010780	500	154 억		1939833	N	N	218	N	00	N
6	20240229	120247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28300	-150	5	-0.53	477641850	16908	26.92	28350	28500	28050	36950	19950	28450	28249.46	6.28	0	685	29083	28766	28183	27866	27283	28925	28025	154	8500	500	21050	50	1	30892606	8743	4.47	0.62	12	0.05	6334.00	45853.00	48000	20230302	-41.04	23250	20240118	21.72	29000	-2.41	20240102	23250	21.72	20240118	48000	-41.04	20230302	23250	21.72	20240118	0.61	N	010780	500	154 억		1939833	N	N	218	N	00	N
7	20240229	110247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28400	-50	5	-0.18	372639700	13203	21.02	28350	28500	28050	36950	19950	28450	28223.87	6.28	0	2081	29083	28766	28183	27866	27283	28925	28025	154	8500	500	21050	50	1	30892606	8774	4.48	0.62	12	0.04	6334.00	45853.00	48000	20230302	-40.83	23250	20240118	22.15	29000	-2.07	20240102	23250	22.15	20240118	48000	-40.83	20230302	23250	22.15	20240118	0.61	N	010780	500	154 억		1939833	N	N	218	N	00	N
8	20240229	100248	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28200	-250	5	-0.88	250522400	8892	14.16	28350	28450	28050	36950	19950	28450	28173.91	6.28	0	340	29083	28766	28183	27866	27283	28925	28025	154	8500	500	21050	50	1	30892606	8712	4.45	0.62	12	0.03	6334.00	45853.00	48000	20230302	-41.25	23250	20240118	21.29	29000	-2.76	20240102	23250	21.29	20240118	48000	-41.25	20230302	23250	21.29	20240118	0.61	N	010780	500	154 억		1939833	N	N	218	N	00	N
9	20240229	090248	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28300	-150	5	-0.53	30713100	1085	1.73	28350	28450	28250	36950	19950	28450	28307.00	6.28	0	122	29083	28766	28183	27866	27283	28925	28025	154	8500	500	21050	50	1	30892606	8743	4.47	0.62	12	0.00	6334.00	45853.00	48000	20230302	-41.04	23250	20240118	21.72	29000	-2.41	20240102	23250	21.72	20240118	48000	-41.04	20230302	23250	21.72	20240118	0.61	N	010780	500	154 억		1939833	N	N	218	N	00	N
10	20240228	160232	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28450	850	2	3.08	1773429400	62644	259.60	27650	28500	27600	35850	19350	27600	28309.64	6.19	0	27989	28200	27900	27650	27350	27100	27775	27225	154	8250	500	20420	50	1	30892606	8789	4.49	0.62	12	0.20	6334.00	45853.00	48000	20230302	-40.73	23250	20240118	22.37	29000	-1.90	20240102	23250	22.37	20240118	48000	-40.73	20230302	23250	22.37	20240118	0.62	N	010780	500	154 억		1912055	N	N	218	N	00	N
11	20240228	150235	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28400	800	2	2.90	1673965150	59148	245.11	27650	28500	27600	35850	19350	27600	28301.30	6.19	0	27154	28200	27900	27650	27350	27100	27775	27225	154	8250	500	20420	50	1	30892606	8774	4.48	0.62	12	0.19	6334.00	45853.00	48000	20230302	-40.83	23250	20240118	22.15	29000	-2.07	20240102	23250	22.15	20240118	48000	-40.83	20230302	23250	22.15	20240118	0.62	N	010780	500	154 억		1912055	N	N	30	N	00	N
12	20240228	140247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28350	750	2	2.72	1232578700	43609	180.72	27650	28500	27600	35850	19350	27600	28264.32	6.19	0	21475	28200	27900	27650	27350	27100	27775	27225	154	8250	500	20420	50	1	30892606	8758	4.48	0.62	12	0.14	6334.00	45853.00	48000	20230302	-40.94	23250	20240118	21.94	29000	-2.24	20240102	23250	21.94	20240118	48000	-40.94	20230302	23250	21.94	20240118	0.62	N	010780	500	154 억		1912055	N	N	30	N	00	N
13	20240228	130247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28400	800	2	2.90	1010202750	35780	148.27	27650	28500	27600	35850	19350	27600	28233.73	6.19	0	17533	28200	27900	27650	27350	27100	27775	27225	154	8250	500	20420	50	1	30892606	8774	4.48	0.62	12	0.12	6334.00	45853.00	48000	20230302	-40.83	23250	20240118	22.15	29000	-2.07	20240102	23250	22.15	20240118	48000	-40.83	20230302	23250	22.15	20240118	0.62	N	010780	500	154 억		1912055	N	N	30	N	00	N
14	20240228	120248	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28200	600	2	2.17	585233000	20778	86.11	27650	28400	27600	35850	19350	27600	28165.99	6.19	0	5275	28200	27900	27650	27350	27100	27775	27225	154	8250	500	20420	50	1	30892606	8712	4.45	0.62	12	0.07	6334.00	45853.00	48000	20230302	-41.25	23250	20240118	21.29	29000	-2.76	20240102	23250	21.29	20240118	48000	-41.25	20230302	23250	21.29	20240118	0.62	N	010780	500	154 억		1912055	N	N	30	N	00	N
15	20240228	110237	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28300	700	2	2.54	485053100	17227	71.39	27650	28400	27600	35850	19350	27600	28156.56	6.19	0	3342	28200	27900	27650	27350	27100	27775	27225	154	8250	500	20420	50	1	30892606	8743	4.47	0.62	12	0.06	6334.00	45853.00	48000	20230302	-41.04	23250	20240118	21.72	29000	-2.41	20240102	23250	21.72	20240118	48000	-41.04	20230302	23250	21.72	20240118	0.62	N	010780	500	154 억		1912055	N	N	30	N	00	N
16	20240228	100247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28300	700	2	2.54	269288950	9593	39.75	27650	28350	27600	35850	19350	27600	28071.40	6.19	0	2669	28200	27900	27650	27350	27100	27775	27225	154	8250	500	20420	50	1	30892606	8743	4.47	0.62	12	0.03	6334.00	45853.00	48000	20230302	-41.04	23250	20240118	21.72	29000	-2.41	20240102	23250	21.72	20240118	48000	-41.04	20230302	23250	21.72	20240118	0.62	N	010780	500	154 억		1912055	N	N	30	N	00	N
17	20240228	090247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27700	100	2	0.36	12307650	445	1.84	27650	27800	27600	35850	19350	27600	27657.64	6.19	0	138	28200	27900	27650	27350	27100	27775	27225	154	8250	500	20420	50	1	30892606	8557	4.37	0.60	12	0.00	6334.00	45853.00	48000	20230302	-42.29	23250	20240118	19.14	29000	-4.48	20240102	23250	19.14	20240118	48000	-42.29	20230302	23250	19.14	20240118	0.62	N	010780	500	154 억		1912055	N	N	30	N	00	N
18	20240227	160247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27600	-250	5	-0.90	668039800	24106	113.91	27850	27950	27400	36200	19500	27850	27712.65	6.18	0	2092	28650	28250	27800	27400	26950	28025	27175	154	8350	500	20600	50	1	30892606	8526	4.36	0.60	12	0.08	6334.00	45853.00	48200	20230221	-42.74	23250	20240118	18.71	29000	-4.83	20240102	23250	18.71	20240118	48000	-42.50	20230302	23250	18.71	20240118	0.62	N	010780	500	154 억		1910462	N	N	30	N	00	N
19	20240227	150247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27800	-50	5	-0.18	620395800	22383	105.77	27850	27950	27400	36200	19500	27850	27717.28	6.18	0	2799	28650	28250	27800	27400	26950	28025	27175	154	8350	500	20600	50	1	30892606	8588	4.39	0.61	12	0.07	6334.00	45853.00	48200	20230221	-42.32	23250	20240118	19.57	29000	-4.14	20240102	23250	19.57	20240118	48000	-42.08	20230302	23250	19.57	20240118	0.62	N	010780	500	154 억		1910462	N	N	105	N	00	N
20	20240227	140248	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27700	-150	5	-0.54	422701100	15213	71.89	27850	27950	27550	36200	19500	27850	27785.52	6.18	0	2538	28650	28250	27800	27400	26950	28025	27175	154	8350	500	20600	50	1	30892606	8557	4.37	0.60	12	0.05	6334.00	45853.00	48200	20230221	-42.53	23250	20240118	19.14	29000	-4.48	20240102	23250	19.14	20240118	48000	-42.29	20230302	23250	19.14	20240118	0.62	N	010780	500	154 억		1910462	N	N	105	N	00	N
21	20240227	130230	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27800	-50	5	-0.18	374262150	13466	63.63	27850	27950	27550	36200	19500	27850	27793.12	6.18	0	3076	28650	28250	27800	27400	26950	28025	27175	154	8350	500	20600	50	1	30892606	8588	4.39	0.61	12	0.04	6334.00	45853.00	48200	20230221	-42.32	23250	20240118	19.57	29000	-4.14	20240102	23250	19.57	20240118	48000	-42.08	20230302	23250	19.57	20240118	0.62	N	010780	500	154 억		1910462	N	N	105	N	00	N
22	20240227	120247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27750	-100	5	-0.36	294741000	10610	50.14	27850	27950	27550	36200	19500	27850	27779.55	6.18	0	2875	28650	28250	27800	27400	26950	28025	27175	154	8350	500	20600	50	1	30892606	8573	4.38	0.61	12	0.03	6334.00	45853.00	48200	20230221	-42.43	23250	20240118	19.35	29000	-4.31	20240102	23250	19.35	20240118	48000	-42.19	20230302	23250	19.35	20240118	0.62	N	010780	500	154 억		1910462	N	N	105	N	00	N
23	20240227	110247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	0	3	0.00	222586150	8013	37.87	27850	27950	27550	36200	19500	27850	27778.13	6.18	0	2611	28650	28250	27800	27400	26950	28025	27175	154	8350	500	20600	50	1	30892606	8604	4.40	0.61	12	0.03	6334.00	45853.00	48200	20230221	-42.22	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	48000	-41.98	20230302	23250	19.78	20240118	0.62	N	010780	500	154 억		1910462	N	N	105	N	00	N
24	20240227	100247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	0	3	0.00	162941250	5871	27.74	27850	27950	27550	36200	19500	27850	27753.58	6.18	0	1641	28650	28250	27800	27400	26950	28025	27175	154	8350	500	20600	50	1	30892606	8604	4.40	0.61	12	0.02	6334.00	45853.00	48200	20230221	-42.22	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	48000	-41.98	20230302	23250	19.78	20240118	0.62	N	010780	500	154 억		1910462	N	N	105	N	00	N
25	20240227	090247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27900	50	2	0.18	11333750	407	1.92	27850	27950	27800	36200	19500	27850	27847.05	6.18	0	58	28650	28250	27800	27400	26950	28025	27175	154	8350	500	20600	50	1	30892606	8619	4.40	0.61	12	0.00	6334.00	45853.00	48200	20230221	-42.12	23250	20240118	20.00	29000	-3.79	20240102	23250	20.00	20240118	48000	-41.88	20230302	23250	20.00	20240118	0.62	N	010780	500	154 억		1910462	N	N	105	N	00	N
26	20240226	160245	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	-150	5	-0.54	581826600	20975	70.77	28200	28200	27350	36400	19600	28000	27739.05	6.18	0	1025	28233	28116	27883	27766	27533	28175	27825	154	8400	500	20720	50	1	30892606	8604	4.40	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.62	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	48000	-41.98	20230302	23250	19.78	20240118	0.62	N	010780	500	154 억		1909853	N	N	105	N	00	N
27	20240226	150246	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27750	-250	5	-0.89	532946350	19215	64.83	28200	28200	27350	36400	19600	28000	27735.95	6.18	0	1379	28233	28116	27883	27766	27533	28175	27825	154	8400	500	20720	50	1	30892606	8573	4.38	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.83	23250	20240118	19.35	29000	-4.31	20240102	23250	19.35	20240118	48000	-42.19	20230302	23250	19.35	20240118	0.62	N	010780	500	154 억		1909853	N	N	32	N	00	N
28	20240226	140246	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	-150	5	-0.54	448661050	16191	54.63	28200	28200	27350	36400	19600	28000	27710.52	6.18	0	1415	28233	28116	27883	27766	27533	28175	27825	154	8400	500	20720	50	1	30892606	8604	4.40	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.62	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	48000	-41.98	20230302	23250	19.78	20240118	0.62	N	010780	500	154 억		1909853	N	N	32	N	00	N
29	20240226	130245	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	-150	5	-0.54	421915200	15231	51.39	28200	28200	27350	36400	19600	28000	27701.08	6.18	0	1285	28233	28116	27883	27766	27533	28175	27825	154	8400	500	20720	50	1	30892606	8604	4.40	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.62	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	48000	-41.98	20230302	23250	19.78	20240118	0.62	N	010780	500	154 억		1909853	N	N	32	N	00	N
30	20240226	120245	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27800	-200	5	-0.71	380830550	13757	46.41	28200	28200	27350	36400	19600	28000	27682.67	6.18	0	783	28233	28116	27883	27766	27533	28175	27825	154	8400	500	20720	50	1	30892606	8588	4.39	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.72	23250	20240118	19.57	29000	-4.14	20240102	23250	19.57	20240118	48000	-42.08	20230302	23250	19.57	20240118	0.62	N	010780	500	154 억		1909853	N	N	32	N	00	N
31	20240226	110244	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27700	-300	5	-1.07	329667500	11917	40.21	28200	28200	27350	36400	19600	28000	27663.63	6.18	0	-168	28233	28116	27883	27766	27533	28175	27825	154	8400	500	20720	50	1	30892606	8557	4.37	0.60	12	0.04	6334.00	45853.00	49400	20230220	-43.93	23250	20240118	19.14	29000	-4.48	20240102	23250	19.14	20240118	48000	-42.29	20230302	23250	19.14	20240118	0.62	N	010780	500	154 억		1909853	N	N	32	N	00	N
32	20240226	100241	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27650	-350	5	-1.25	193631800	6978	23.54	28200	28200	27550	36400	19600	28000	27748.90	6.18	0	-76	28233	28116	27883	27766	27533	28175	27825	154	8400	500	20720	50	1	30892606	8542	4.37	0.60	12	0.02	6334.00	45853.00	49400	20230220	-44.03	23250	20240118	18.92	29000	-4.66	20240102	23250	18.92	20240118	48000	-42.40	20230302	23250	18.92	20240118	0.62	N	010780	500	154 억		1909853	N	N	32	N	00	N
33	20240226	090240	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28100	100	2	0.36	15196300	540	1.82	28200	28200	28000	36400	19600	28000	28141.30	6.18	0	177	28233	28116	27883	27766	27533	28175	27825	154	8400	500	20720	50	1	30892606	8681	4.44	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.12	23250	20240118	20.86	29000	-3.10	20240102	23250	20.86	20240118	48000	-41.46	20230302	23250	20.86	20240118	0.62	N	010780	500	154 억		1909853	N	N	32	N	00	N
34	20240223	160243	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28000	50	2	0.18	824845050	29574	137.72	27950	28000	27650	36300	19600	27950	27890.79	6.17	0	3539	28416	28182	28016	27782	27616	28100	27700	154	8350	500	20680	50	1	30892606	8650	4.42	0.61	12	0.10	6334.00	45853.00	49400	20230220	-43.32	23250	20240118	20.43	29000	-3.45	20240102	23250	20.43	20240118	48000	-41.67	20230302	23250	20.43	20240118	0.62	N	010780	500	154 억		1907511	N	N	32	N	00	N
35	20240223	150243	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27950	0	3	0.00	681418300	24448	113.85	27950	28000	27650	36300	19600	27950	27872.15	6.17	0	3542	28416	28182	28016	27782	27616	28100	27700	154	8350	500	20680	50	1	30892606	8634	4.41	0.61	12	0.08	6334.00	45853.00	49400	20230220	-43.42	23250	20240118	20.22	29000	-3.62	20240102	23250	20.22	20240118	48000	-41.77	20230302	23250	20.22	20240118	0.62	N	010780	500	154 억		1907511	N	N	307	N	00	N
36	20240223	140241	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27950	0	3	0.00	607195200	21790	101.47	27950	28000	27650	36300	19600	27950	27865.77	6.17	0	2950	28416	28182	28016	27782	27616	28100	27700	154	8350	500	20680	50	1	30892606	8634	4.41	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.42	23250	20240118	20.22	29000	-3.62	20240102	23250	20.22	20240118	48000	-41.77	20230302	23250	20.22	20240118	0.62	N	010780	500	154 억		1907511	N	N	307	N	00	N
37	20240223	130242	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27950	0	3	0.00	489091100	17563	81.79	27950	28000	27650	36300	19600	27950	27847.81	6.17	0	1686	28416	28182	28016	27782	27616	28100	27700	154	8350	500	20680	50	1	30892606	8634	4.41	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.42	23250	20240118	20.22	29000	-3.62	20240102	23250	20.22	20240118	48000	-41.77	20230302	23250	20.22	20240118	0.62	N	010780	500	154 억		1907511	N	N	307	N	00	N
38	20240223	120242	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27900	-50	5	-0.18	415905800	14940	69.57	27950	28000	27650	36300	19600	27950	27838.41	6.17	0	2500	28416	28182	28016	27782	27616	28100	27700	154	8350	500	20680	50	1	30892606	8619	4.40	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.52	23250	20240118	20.00	29000	-3.79	20240102	23250	20.00	20240118	48000	-41.88	20230302	23250	20.00	20240118	0.62	N	010780	500	154 억		1907511	N	N	307	N	00	N
39	20240223	110241	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	-100	5	-0.36	371549300	13349	62.16	27950	28000	27650	36300	19600	27950	27833.49	6.17	0	2760	28416	28182	28016	27782	27616	28100	27700	154	8350	500	20680	50	1	30892606	8604	4.40	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.62	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	48000	-41.98	20230302	23250	19.78	20240118	0.62	N	010780	500	154 억		1907511	N	N	307	N	00	N
40	20240223	100240	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27750	-200	5	-0.72	237402000	8534	39.74	27950	28000	27650	36300	19600	27950	27818.37	6.17	0	-575	28416	28182	28016	27782	27616	28100	27700	154	8350	500	20680	50	1	30892606	8573	4.38	0.61	12	0.03	6334.00	45853.00	49400	20230220	-43.83	23250	20240118	19.35	29000	-4.31	20240102	23250	19.35	20240118	48000	-42.19	20230302	23250	19.35	20240118	0.62	N	010780	500	154 억		1907511	N	N	307	N	00	N
41	20240223	090242	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27750	-200	5	-0.72	78457800	2810	13.09	27950	27950	27700	36300	19600	27950	27920.93	6.17	0	-2023	28416	28182	28016	27782	27616	28100	27700	154	8350	500	20680	50	1	30892606	8573	4.38	0.61	12	0.01	6334.00	45853.00	49400	20230220	-43.83	23250	20240118	19.35	29000	-4.31	20240102	23250	19.35	20240118	48000	-42.19	20230302	23250	19.35	20240118	0.62	N	010780	500	154 억		1907511	N	N	307	N	00	N
42	20240222	160235	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27950	0	3	0.00	599263100	21395	104.46	28200	28250	27850	36300	19600	27950	28009.49	6.16	0	3492	28416	28182	27866	27632	27316	28025	27475	154	8350	500	20680	50	1	30892606	8634	4.41	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.42	23250	20240118	20.22	29000	-3.62	20240102	23250	20.22	20240118	48000	-41.77	20230302	23250	20.22	20240118	0.62	N	010780	500	154 억		1904193	N	N	307	N	00	N
43	20240222	150240	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28000	50	2	0.18	522735050	18661	91.11	28200	28250	27850	36300	19600	27950	28012.17	6.16	0	4402	28416	28182	27866	27632	27316	28025	27475	154	8350	500	20680	50	1	30892606	8650	4.42	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.32	23250	20240118	20.43	29000	-3.45	20240102	23250	20.43	20240118	48000	-41.67	20230302	23250	20.43	20240118	0.62	N	010780	500	154 억		1904193	N	N	19	N	00	N
44	20240222	140242	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27950	0	3	0.00	468882350	16736	81.71	28200	28250	27850	36300	19600	27950	28016.39	6.16	0	3930	28416	28182	27866	27632	27316	28025	27475	154	8350	500	20680	50	1	30892606	8634	4.41	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.42	23250	20240118	20.22	29000	-3.62	20240102	23250	20.22	20240118	48000	-41.77	20230302	23250	20.22	20240118	0.62	N	010780	500	154 억		1904193	N	N	19	N	00	N
45	20240222	130235	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28000	50	2	0.18	323579050	11538	56.34	28200	28250	27850	36300	19600	27950	28044.64	6.16	0	2843	28416	28182	27866	27632	27316	28025	27475	154	8350	500	20680	50	1	30892606	8650	4.42	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.32	23250	20240118	20.43	29000	-3.45	20240102	23250	20.43	20240118	48000	-41.67	20230302	23250	20.43	20240118	0.62	N	010780	500	154 억		1904193	N	N	19	N	00	N
46	20240222	120241	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28050	100	2	0.36	296672500	10578	51.65	28200	28250	27850	36300	19600	27950	28046.18	6.16	0	2680	28416	28182	27866	27632	27316	28025	27475	154	8350	500	20680	50	1	30892606	8665	4.43	0.61	12	0.03	6334.00	45853.00	49400	20230220	-43.22	23250	20240118	20.65	29000	-3.28	20240102	23250	20.65	20240118	48000	-41.56	20230302	23250	20.65	20240118	0.62	N	010780	500	154 억		1904193	N	N	19	N	00	N
47	20240222	110240	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28050	100	2	0.36	238712250	8507	41.54	28200	28250	27850	36300	19600	27950	28060.69	6.16	0	2309	28416	28182	27866	27632	27316	28025	27475	154	8350	500	20680	50	1	30892606	8665	4.43	0.61	12	0.03	6334.00	45853.00	49400	20230220	-43.22	23250	20240118	20.65	29000	-3.28	20240102	23250	20.65	20240118	48000	-41.56	20230302	23250	20.65	20240118	0.62	N	010780	500	154 억		1904193	N	N	19	N	00	N
48	20240222	100237	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28150	200	2	0.72	185535950	6613	32.29	28200	28250	27850	36300	19600	27950	28056.25	6.16	0	2157	28416	28182	27866	27632	27316	28025	27475	154	8350	500	20680	50	1	30892606	8696	4.44	0.61	12	0.02	6334.00	45853.00	49400	20230220	-43.02	23250	20240118	21.08	29000	-2.93	20240102	23250	21.08	20240118	48000	-41.35	20230302	23250	21.08	20240118	0.62	N	010780	500	154 억		1904193	N	N	19	N	00	N
49	20240222	090240	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28150	200	2	0.72	15507150	550	2.69	28200	28250	28100	36300	19600	27950	28194.82	6.16	0	-52	28416	28182	27866	27632	27316	28025	27475	154	8350	500	20680	50	1	30892606	8696	4.44	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.02	23250	20240118	21.08	29000	-2.93	20240102	23250	21.08	20240118	48000	-41.35	20230302	23250	21.08	20240118	0.62	N	010780	500	154 억		1904193	N	N	19	N	00	N
50	20240221	160239	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27950	100	2	0.36	559778100	20114	72.47	28100	28100	27550	36200	19500	27850	27829.15	6.16	0	2384	28416	28132	27966	27682	27516	28050	27600	154	8350	500	20600	50	1	30892606	8634	4.41	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.42	23250	20240118	20.22	29000	-3.62	20240102	23250	20.22	20240118	48200	-42.01	20230221	23250	20.22	20240118	0.62	N	010780	500	154 억		1902943	N	N	19	N	00	N
51	20240221	150236	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27900	50	2	0.18	498057600	17901	64.49	28100	28100	27550	36200	19500	27850	27822.89	6.16	0	2258	28416	28132	27966	27682	27516	28050	27600	154	8350	500	20600	50	1	30892606	8619	4.40	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.52	23250	20240118	20.00	29000	-3.79	20240102	23250	20.00	20240118	48200	-42.12	20230221	23250	20.00	20240118	0.62	N	010780	500	154 억		1902943	N	N	180	N	00	N
52	20240221	140238	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	0	3	0.00	451575500	16231	58.48	28100	28100	27550	36200	19500	27850	27821.79	6.16	0	1914	28416	28132	27966	27682	27516	28050	27600	154	8350	500	20600	50	1	30892606	8604	4.40	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.62	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	48200	-42.22	20230221	23250	19.78	20240118	0.62	N	010780	500	154 억		1902943	N	N	180	N	00	N
53	20240221	130238	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27750	-100	5	-0.36	418557100	15046	54.21	28100	28100	27550	36200	19500	27850	27818.50	6.16	0	1450	28416	28132	27966	27682	27516	28050	27600	154	8350	500	20600	50	1	30892606	8573	4.38	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.83	23250	20240118	19.35	29000	-4.31	20240102	23250	19.35	20240118	48200	-42.43	20230221	23250	19.35	20240118	0.62	N	010780	500	154 억		1902943	N	N	180	N	00	N
54	20240221	120238	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	0	3	0.00	353340600	12695	45.74	28100	28100	27550	36200	19500	27850	27833.05	6.16	0	1451	28416	28132	27966	27682	27516	28050	27600	154	8350	500	20600	50	1	30892606	8604	4.40	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.62	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	48200	-42.22	20230221	23250	19.78	20240118	0.62	N	010780	500	154 억		1902943	N	N	180	N	00	N
55	20240221	110240	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27750	-100	5	-0.36	252146650	9042	32.58	28100	28100	27550	36200	19500	27850	27886.16	6.16	0	1908	28416	28132	27966	27682	27516	28050	27600	154	8350	500	20600	50	1	30892606	8573	4.38	0.61	12	0.03	6334.00	45853.00	49400	20230220	-43.83	23250	20240118	19.35	29000	-4.31	20240102	23250	19.35	20240118	48200	-42.43	20230221	23250	19.35	20240118	0.62	N	010780	500	154 억		1902943	N	N	180	N	00	N
56	20240221	100238	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27900	50	2	0.18	161089100	5765	20.77	28100	28100	27550	36200	19500	27850	27942.60	6.16	0	2163	28416	28132	27966	27682	27516	28050	27600	154	8350	500	20600	50	1	30892606	8619	4.40	0.61	12	0.02	6334.00	45853.00	49400	20230220	-43.52	23250	20240118	20.00	29000	-3.79	20240102	23250	20.00	20240118	48200	-42.12	20230221	23250	20.00	20240118	0.62	N	010780	500	154 억		1902943	N	N	180	N	00	N
57	20240221	090237	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28000	150	2	0.54	12468550	444	1.60	28100	28100	28000	36200	19500	27850	28082.32	6.16	0	190	28416	28132	27966	27682	27516	28050	27600	154	8350	500	20600	50	1	30892606	8650	4.42	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.32	23250	20240118	20.43	29000	-3.45	20240102	23250	20.43	20240118	48200	-41.91	20230221	23250	20.43	20240118	0.62	N	010780	500	154 억		1902943	N	N	180	N	00	N
58	20240220	160234	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	-450	5	-1.59	767784950	27436	68.89	28200	28250	27800	36750	19850	28300	27984.83	6.17	0	-5438	29100	28700	28400	28000	27700	28900	28200	154	8450	500	20940	50	1	30892606	8604	4.40	0.61	12	0.09	6334.00	45853.00	49400	20230220	-43.62	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	49400	-43.62	20230220	23250	19.78	20240118	0.65	N	010780	500	154 억		1906400	N	N	180	N	00	N
59	20240220	150236	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28000	-300	5	-1.06	658401000	23514	59.05	28200	28250	27800	36750	19850	28300	28000.38	6.17	0	-4465	29100	28700	28400	28000	27700	28900	28200	154	8450	500	20940	50	1	30892606	8650	4.42	0.61	12	0.08	6334.00	45853.00	49400	20230220	-43.32	23250	20240118	20.43	29000	-3.45	20240102	23250	20.43	20240118	49400	-43.32	20230220	23250	20.43	20240118	0.65	N	010780	500	154 억		1906400	N	N	1434	N	00	N
60	20240220	140237	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28000	-300	5	-1.06	554702250	19799	49.72	28200	28250	27850	36750	19850	28300	28016.68	6.17	0	-5100	29100	28700	28400	28000	27700	28900	28200	154	8450	500	20940	50	1	30892606	8650	4.42	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.32	23250	20240118	20.43	29000	-3.45	20240102	23250	20.43	20240118	49400	-43.32	20230220	23250	20.43	20240118	0.65	N	010780	500	154 억		1906400	N	N	1434	N	00	N
61	20240220	130237	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28000	-300	5	-1.06	506797900	18087	45.42	28200	28250	27850	36750	19850	28300	28020.01	6.17	0	-5413	29100	28700	28400	28000	27700	28900	28200	154	8450	500	20940	50	1	30892606	8650	4.42	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.32	23250	20240118	20.43	29000	-3.45	20240102	23250	20.43	20240118	49400	-43.32	20230220	23250	20.43	20240118	0.65	N	010780	500	154 억		1906400	N	N	1434	N	00	N
62	20240220	120236	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27950	-350	5	-1.24	377150400	13458	33.79	28200	28250	27850	36750	19850	28300	28024.25	6.17	0	-4904	29100	28700	28400	28000	27700	28900	28200	154	8450	500	20940	50	1	30892606	8634	4.41	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.42	23250	20240118	20.22	29000	-3.62	20240102	23250	20.22	20240118	49400	-43.42	20230220	23250	20.22	20240118	0.65	N	010780	500	154 억		1906400	N	N	1434	N	00	N
63	20240220	110234	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27950	-350	5	-1.24	305604550	10894	27.36	28200	28250	27900	36750	19850	28300	28052.56	6.17	0	-3824	29100	28700	28400	28000	27700	28900	28200	154	8450	500	20940	50	1	30892606	8634	4.41	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.42	23250	20240118	20.22	29000	-3.62	20240102	23250	20.22	20240118	49400	-43.42	20230220	23250	20.22	20240118	0.65	N	010780	500	154 억		1906400	N	N	1434	N	00	N
64	20240220	100228	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28100	-200	5	-0.71	179916550	6409	16.09	28200	28250	27950	36750	19850	28300	28072.48	6.17	0	-2211	29100	28700	28400	28000	27700	28900	28200	154	8450	500	20940	50	1	30892606	8681	4.44	0.61	12	0.02	6334.00	45853.00	49400	20230220	-43.12	23250	20240118	20.86	29000	-3.10	20240102	23250	20.86	20240118	49400	-43.12	20230220	23250	20.86	20240118	0.65	N	010780	500	154 억		1906400	N	N	1434	N	00	N
65	20240220	090237	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28000	-300	5	-1.06	74795250	2665	6.69	28200	28200	27950	36750	19850	28300	28065.76	6.17	0	-2185	29100	28700	28400	28000	27700	28900	28200	154	8450	500	20940	50	1	30892606	8650	4.42	0.61	12	0.01	6334.00	45853.00	49400	20230220	-43.32	23250	20240118	20.43	29000	-3.45	20240102	23250	20.43	20240118	49400	-43.32	20230220	23250	20.43	20240118	0.65	N	010780	500	154 억		1906400	N	N	1434	N	00	N
66	20240219	160236	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28300	0	3	0.00	1127998600	39748	57.06	28200	28800	28100	36750	19850	28300	28378.76	6.17	0	2834	29300	28800	28000	27500	26700	29050	27750	154	8450	500	20940	50	1	30892606	8743	4.47	0.62	12	0.13	6334.00	45853.00	49400	20230220	-42.71	23250	20240118	21.72	29000	-2.41	20240102	23250	21.72	20240118	49400	-42.71	20230220	23250	21.72	20240118	0.65	N	010780	500	154 억		1906666	N	N	1434	N	00	N
67	20240219	150237	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28200	-100	5	-0.35	1057488000	37255	53.48	28200	28800	28100	36750	19850	28300	28385.13	6.17	0	2212	29300	28800	28000	27500	26700	29050	27750	154	8450	500	20940	50	1	30892606	8712	4.45	0.62	12	0.12	6334.00	45853.00	49400	20230220	-42.91	23250	20240118	21.29	29000	-2.76	20240102	23250	21.29	20240118	49400	-42.91	20230220	23250	21.29	20240118	0.65	N	010780	500	154 억		1906666	N	N	176	N	00	N
68	20240219	140237	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28400	100	2	0.35	890115350	31332	44.98	28200	28800	28100	36750	19850	28300	28409.15	6.17	0	1423	29300	28800	28000	27500	26700	29050	27750	154	8450	500	20940	50	1	30892606	8774	4.48	0.62	12	0.10	6334.00	45853.00	49400	20230220	-42.51	23250	20240118	22.15	29000	-2.07	20240102	23250	22.15	20240118	49400	-42.51	20230220	23250	22.15	20240118	0.65	N	010780	500	154 억		1906666	N	N	176	N	00	N
69	20240219	130238	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28300	0	3	0.00	806434850	28378	40.74	28200	28800	28100	36750	19850	28300	28417.61	6.17	0	726	29300	28800	28000	27500	26700	29050	27750	154	8450	500	20940	50	1	30892606	8743	4.47	0.62	12	0.09	6334.00	45853.00	49400	20230220	-42.71	23250	20240118	21.72	29000	-2.41	20240102	23250	21.72	20240118	49400	-42.71	20230220	23250	21.72	20240118	0.65	N	010780	500	154 억		1906666	N	N	176	N	00	N
70	20240219	120236	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28250	-50	5	-0.18	741122200	26070	37.42	28200	28800	28100	36750	19850	28300	28428.16	6.17	0	247	29300	28800	28000	27500	26700	29050	27750	154	8450	500	20940	50	1	30892606	8727	4.46	0.62	12	0.08	6334.00	45853.00	49400	20230220	-42.81	23250	20240118	21.51	29000	-2.59	20240102	23250	21.51	20240118	49400	-42.81	20230220	23250	21.51	20240118	0.65	N	010780	500	154 억		1906666	N	N	176	N	00	N
71	20240219	110236	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28200	-100	5	-0.35	609159450	21398	30.72	28200	28800	28100	36750	19850	28300	28468.06	6.17	0	2167	29300	28800	28000	27500	26700	29050	27750	154	8450	500	20940	50	1	30892606	8712	4.45	0.62	12	0.07	6334.00	45853.00	49400	20230220	-42.91	23250	20240118	21.29	29000	-2.76	20240102	23250	21.29	20240118	49400	-42.91	20230220	23250	21.29	20240118	0.65	N	010780	500	154 억		1906666	N	N	176	N	00	N
72	20240219	100235	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28350	50	2	0.18	517563850	18163	26.07	28200	28800	28100	36750	19850	28300	28495.50	6.17	0	2788	29300	28800	28000	27500	26700	29050	27750	154	8450	500	20940	50	1	30892606	8758	4.48	0.62	12	0.06	6334.00	45853.00	49400	20230220	-42.61	23250	20240118	21.94	29000	-2.24	20240102	23250	21.94	20240118	49400	-42.61	20230220	23250	21.94	20240118	0.65	N	010780	500	154 억		1906666	N	N	176	N	00	N
73	20240219	090235	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28150	-150	5	-0.53	16602700	589	0.85	28200	28200	28150	36750	19850	28300	28187.95	6.17	0	-272	29300	28800	28000	27500	26700	29050	27750	154	8450	500	20940	50	1	30892606	8696	4.44	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.02	23250	20240118	21.08	29000	-2.93	20240102	23250	21.08	20240118	49400	-43.02	20230220	23250	21.08	20240118	0.65	N	010780	500	154 억		1906666	N	N	176	N	00	N
74	20240216	160233	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28300	1150	2	4.24	1934970600	69113	121.56	27650	28500	27200	35250	19050	27150	27997.09	5.97	0	26387	28283	27716	27433	26866	26583	27575	26725	154	8100	500	20090	50	1	30892606	8743	4.47	0.62	12	0.22	6334.00	45853.00	49400	20230220	-42.71	23250	20240118	21.72	29000	-2.41	20240102	23250	21.72	20240118	49400	-42.71	20230220	23250	21.72	20240118	0.65	N	010780	500	154 억		1843271	N	N	176	N	00	N
75	20240216	150235	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28300	1150	2	4.24	1844937600	65935	115.97	27650	28500	27200	35250	19050	27150	27981.17	5.97	0	25766	28283	27716	27433	26866	26583	27575	26725	154	8100	500	20090	50	1	30892606	8743	4.47	0.62	12	0.21	6334.00	45853.00	49400	20230220	-42.71	23250	20240118	21.72	29000	-2.41	20240102	23250	21.72	20240118	49400	-42.71	20230220	23250	21.72	20240118	0.65	N	010780	500	154 억		1843271	N	N	276	N	00	N
76	20240216	140237	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28450	1300	2	4.79	1610442550	57670	101.44	27650	28450	27200	35250	19050	27150	27925.15	5.97	0	26190	28283	27716	27433	26866	26583	27575	26725	154	8100	500	20090	50	1	30892606	8789	4.49	0.62	12	0.19	6334.00	45853.00	49400	20230220	-42.41	23250	20240118	22.37	29000	-1.90	20240102	23250	22.37	20240118	49400	-42.41	20230220	23250	22.37	20240118	0.65	N	010780	500	154 억		1843271	N	N	276	N	00	N
77	20240216	130234	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28100	950	2	3.50	1210393100	43523	76.55	27650	28250	27200	35250	19050	27150	27810.44	5.97	0	20633	28283	27716	27433	26866	26583	27575	26725	154	8100	500	20090	50	1	30892606	8681	4.44	0.61	12	0.14	6334.00	45853.00	49400	20230220	-43.12	23250	20240118	20.86	29000	-3.10	20240102	23250	20.86	20240118	49400	-43.12	20230220	23250	20.86	20240118	0.65	N	010780	500	154 억		1843271	N	N	276	N	00	N
78	20240216	120236	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28050	900	2	3.31	874434800	31565	55.52	27650	28050	27200	35250	19050	27150	27702.69	5.97	0	17943	28283	27716	27433	26866	26583	27575	26725	154	8100	500	20090	50	1	30892606	8665	4.43	0.61	12	0.10	6334.00	45853.00	49400	20230220	-43.22	23250	20240118	20.65	29000	-3.28	20240102	23250	20.65	20240118	49400	-43.22	20230220	23250	20.65	20240118	0.65	N	010780	500	154 억		1843271	N	N	276	N	00	N
79	20240216	110236	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27650	500	2	1.84	426860400	15505	27.27	27650	27750	27200	35250	19050	27150	27530.52	5.97	0	7094	28283	27716	27433	26866	26583	27575	26725	154	8100	500	20090	50	1	30892606	8542	4.37	0.60	12	0.05	6334.00	45853.00	49400	20230220	-44.03	23250	20240118	18.92	29000	-4.66	20240102	23250	18.92	20240118	49400	-44.03	20230220	23250	18.92	20240118	0.65	N	010780	500	154 억		1843271	N	N	276	N	00	N
80	20240216	100235	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27500	350	2	1.29	223878100	8150	14.33	27650	27650	27200	35250	19050	27150	27469.74	5.97	0	3472	28283	27716	27433	26866	26583	27575	26725	154	8100	500	20090	50	1	30892606	8495	4.34	0.60	12	0.03	6334.00	45853.00	49400	20230220	-44.33	23250	20240118	18.28	29000	-5.17	20240102	23250	18.28	20240118	49400	-44.33	20230220	23250	18.28	20240118	0.65	N	010780	500	154 억		1843271	N	N	276	N	00	N
81	20240216	090232	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27550	400	2	1.47	24281500	879	1.55	27650	27650	27400	35250	19050	27150	27624.54	5.97	0	288	28283	27716	27433	26866	26583	27575	26725	154	8100	500	20090	50	1	30892606	8511	4.35	0.60	12	0.00	6334.00	45853.00	49400	20230220	-44.23	23250	20240118	18.49	29000	-5.00	20240102	23250	18.49	20240118	49400	-44.23	20230220	23250	18.49	20240118	0.65	N	010780	500	154 억		1843271	N	N	276	N	00	N
82	20240215	160234	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27150	-650	5	-2.34	1546840050	56570	139.73	28000	28000	27150	36100	19500	27800	27343.96	5.94	0	7289	28400	28100	27700	27400	27000	28250	27550	154	8300	500	20570	50	1	30892606	8387	4.29	0.59	12	0.18	6334.00	45853.00	49400	20230220	-45.04	23250	20240118	16.77	29000	-6.38	20240102	23250	16.77	20240118	49400	-45.04	20230220	23250	16.77	20240118	0.66	N	010780	500	154 억		1834454	N	N	276	N	00	N
83	20240215	150235	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27250	-550	5	-1.98	1442704700	52739	130.27	28000	28000	27150	36100	19500	27800	27355.56	5.94	0	7371	28400	28100	27700	27400	27000	28250	27550	154	8300	500	20570	50	1	30892606	8418	4.30	0.59	12	0.17	6334.00	45853.00	49400	20230220	-44.84	23250	20240118	17.20	29000	-6.03	20240102	23250	17.20	20240118	49400	-44.84	20230220	23250	17.20	20240118	0.66	N	010780	500	154 억		1834454	N	N	5	N	00	N
84	20240215	140233	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27200	-600	5	-2.16	1283732450	46899	115.84	28000	28000	27150	36100	19500	27800	27372.28	5.94	0	5052	28400	28100	27700	27400	27000	28250	27550	154	8300	500	20570	50	1	30892606	8403	4.29	0.59	12	0.15	6334.00	45853.00	49400	20230220	-44.94	23250	20240118	16.99	29000	-6.21	20240102	23250	16.99	20240118	49400	-44.94	20230220	23250	16.99	20240118	0.66	N	010780	500	154 억		1834454	N	N	5	N	00	N
85	20240215	130233	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27250	-550	5	-1.98	1116593850	40764	100.69	28000	28000	27150	36100	19500	27800	27391.67	5.94	0	3113	28400	28100	27700	27400	27000	28250	27550	154	8300	500	20570	50	1	30892606	8418	4.30	0.59	12	0.13	6334.00	45853.00	49400	20230220	-44.84	23250	20240118	17.20	29000	-6.03	20240102	23250	17.20	20240118	49400	-44.84	20230220	23250	17.20	20240118	0.66	N	010780	500	154 억		1834454	N	N	5	N	00	N
86	20240215	120234	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27200	-600	5	-2.16	976989850	35644	88.04	28000	28000	27150	36100	19500	27800	27409.66	5.94	0	1703	28400	28100	27700	27400	27000	28250	27550	154	8300	500	20570	50	1	30892606	8403	4.29	0.59	12	0.12	6334.00	45853.00	49400	20230220	-44.94	23250	20240118	16.99	29000	-6.21	20240102	23250	16.99	20240118	49400	-44.94	20230220	23250	16.99	20240118	0.66	N	010780	500	154 억		1834454	N	N	5	N	00	N
87	20240215	110232	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27300	-500	5	-1.80	723322500	26331	65.04	28000	28000	27200	36100	19500	27800	27470.38	5.94	0	887	28400	28100	27700	27400	27000	28250	27550	154	8300	500	20570	50	1	30892606	8434	4.31	0.60	12	0.09	6334.00	45853.00	49400	20230220	-44.74	23250	20240118	17.42	29000	-5.86	20240102	23250	17.42	20240118	49400	-44.74	20230220	23250	17.42	20240118	0.66	N	010780	500	154 억		1834454	N	N	5	N	00	N
88	20240215	100233	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27600	-200	5	-0.72	418760750	15223	37.60	28000	28000	27350	36100	19500	27800	27508.42	5.94	0	2188	28400	28100	27700	27400	27000	28250	27550	154	8300	500	20570	50	1	30892606	8526	4.36	0.60	12	0.05	6334.00	45853.00	49400	20230220	-44.13	23250	20240118	18.71	29000	-4.83	20240102	23250	18.71	20240118	49400	-44.13	20230220	23250	18.71	20240118	0.66	N	010780	500	154 억		1834454	N	N	5	N	00	N
89	20240215	090231	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27800	0	3	0.00	22777100	814	2.01	28000	28000	27800	36100	19500	27800	27981.70	5.94	0	580	28400	28100	27700	27400	27000	28250	27550	154	8300	500	20570	50	1	30892606	8588	4.39	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.72	23250	20240118	19.57	29000	-4.14	20240102	23250	19.57	20240118	49400	-43.72	20230220	23250	19.57	20240118	0.66	N	010780	500	154 억		1834454	N	N	5	N	00	N
90	20240214	160231	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27800	-150	5	-0.54	1118471350	40339	66.80	27700	28000	27300	36300	19600	27950	27726.73	5.92	0	2137	28583	28266	27933	27616	27283	28100	27450	154	8350	500	20680	50	1	30892606	8588	4.39	0.61	12	0.13	6334.00	45853.00	49400	20230220	-43.72	23250	20240118	19.57	29000	-4.14	20240102	23250	19.57	20240118	49400	-43.72	20230220	23250	19.57	20240118	0.65	N	010780	500	154 억		1829559	N	N	5	N	00	N
91	20240214	150232	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27800	-150	5	-0.54	997119300	35969	59.56	27700	28000	27300	36300	19600	27950	27721.63	5.92	0	2318	28583	28266	27933	27616	27283	28100	27450	154	8350	500	20680	50	1	30892606	8588	4.39	0.61	12	0.12	6334.00	45853.00	49400	20230220	-43.72	23250	20240118	19.57	29000	-4.14	20240102	23250	19.57	20240118	49400	-43.72	20230220	23250	19.57	20240118	0.65	N	010780	500	154 억		1829559	N	N	0	N	00	N
92	20240214	140232	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27800	-150	5	-0.54	713655700	25736	42.61	27700	28000	27300	36300	19600	27950	27729.86	5.92	0	1861	28583	28266	27933	27616	27283	28100	27450	154	8350	500	20680	50	1	30892606	8588	4.39	0.61	12	0.08	6334.00	45853.00	49400	20230220	-43.72	23250	20240118	19.57	29000	-4.14	20240102	23250	19.57	20240118	49400	-43.72	20230220	23250	19.57	20240118	0.65	N	010780	500	154 억		1829559	N	N	0	N	00	N
93	20240214	130234	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27700	-250	5	-0.89	655477550	23645	39.15	27700	28000	27300	36300	19600	27950	27721.61	5.92	0	2138	28583	28266	27933	27616	27283	28100	27450	154	8350	500	20680	50	1	30892606	8557	4.37	0.60	12	0.08	6334.00	45853.00	49400	20230220	-43.93	23250	20240118	19.14	29000	-4.48	20240102	23250	19.14	20240118	49400	-43.93	20230220	23250	19.14	20240118	0.65	N	010780	500	154 억		1829559	N	N	0	N	00	N
94	20240214	120231	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27700	-250	5	-0.89	590415600	21299	35.27	27700	28000	27300	36300	19600	27950	27720.34	5.92	0	1536	28583	28266	27933	27616	27283	28100	27450	154	8350	500	20680	50	1	30892606	8557	4.37	0.60	12	0.07	6334.00	45853.00	49400	20230220	-43.93	23250	20240118	19.14	29000	-4.48	20240102	23250	19.14	20240118	49400	-43.93	20230220	23250	19.14	20240118	0.65	N	010780	500	154 억		1829559	N	N	0	N	00	N
95	20240214	110233	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27750	-200	5	-0.72	504272650	18196	30.13	27700	28000	27300	36300	19600	27950	27713.38	5.92	0	1982	28583	28266	27933	27616	27283	28100	27450	154	8350	500	20680	50	1	30892606	8573	4.38	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.83	23250	20240118	19.35	29000	-4.31	20240102	23250	19.35	20240118	49400	-43.83	20230220	23250	19.35	20240118	0.65	N	010780	500	154 억		1829559	N	N	0	N	00	N
96	20240214	090230	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27350	-600	5	-2.15	54321850	1975	3.27	27700	27700	27300	36300	19600	27950	27504.73	5.92	0	-866	28583	28266	27933	27616	27283	28100	27450	154	8350	500	20680	50	1	30892606	8449	4.32	0.60	12	0.01	6334.00	45853.00	49400	20230220	-44.64	23250	20240118	17.63	29000	-5.69	20240102	23250	17.63	20240118	49400	-44.64	20230220	23250	17.63	20240118	0.65	N	010780	500	154 억		1829559	N	N	0	N	00	N
97	20240213	160230	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27950	50	2	0.18	1676803350	60055	49.98	28050	28250	27600	36250	19550	27900	27921.11	5.96	0	-3754	29300	28600	28150	27450	27000	28375	27225	154	8350	500	20640	50	1	30892606	8634	4.41	0.61	12	0.19	6334.00	45853.00	49400	20230220	-43.42	23250	20240118	20.22	29000	-3.62	20240102	23250	20.22	20240118	49400	-43.42	20230220	23250	20.22	20240118	0.68	N	010780	500	154 억		1842542	N	N	1	N	00	N
98	20240213	150225	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	-50	5	-0.18	1560037550	55873	46.50	28050	28250	27600	36250	19550	27900	27921.13	5.96	0	-2548	29300	28600	28150	27450	27000	28375	27225	154	8350	500	20640	50	1	30892606	8604	4.40	0.61	12	0.18	6334.00	45853.00	49400	20230220	-43.62	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	49400	-43.62	20230220	23250	19.78	20240118	0.68	N	010780	500	154 억		1842542	N	N	1	N	00	N
99	20240213	140232	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	-50	5	-0.18	1387664600	49686	41.35	28050	28250	27600	36250	19550	27900	27928.68	5.96	0	-973	29300	28600	28150	27450	27000	28375	27225	154	8350	500	20640	50	1	30892606	8604	4.40	0.61	12	0.16	6334.00	45853.00	49400	20230220	-43.62	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	49400	-43.62	20230220	23250	19.78	20240118	0.68	N	010780	500	154 억		1842542	N	N	1	N	00	N
100	20240213	130230	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27800	-100	5	-0.36	1233914250	44162	36.75	28050	28250	27600	36250	19550	27900	27940.63	5.96	0	262	29300	28600	28150	27450	27000	28375	27225	154	8350	500	20640	50	1	30892606	8588	4.39	0.61	12	0.14	6334.00	45853.00	49400	20230220	-43.72	23250	20240118	19.57	29000	-4.14	20240102	23250	19.57	20240118	49400	-43.72	20230220	23250	19.57	20240118	0.68	N	010780	500	154 억		1842542	N	N	1	N	00	N
101	20240213	120231	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	-50	5	-0.18	1038708200	37160	30.93	28050	28250	27600	36250	19550	27900	27952.32	5.96	0	-2446	29300	28600	28150	27450	27000	28375	27225	154	8350	500	20640	50	1	30892606	8604	4.40	0.61	12	0.12	6334.00	45853.00	49400	20230220	-43.62	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	49400	-43.62	20230220	23250	19.78	20240118	0.68	N	010780	500	154 억		1842542	N	N	1	N	00	N
102	20240213	110231	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27850	-50	5	-0.18	818943250	29295	24.38	28050	28250	27600	36250	19550	27900	27955.05	5.96	0	-2097	29300	28600	28150	27450	27000	28375	27225	154	8350	500	20640	50	1	30892606	8604	4.40	0.61	12	0.09	6334.00	45853.00	49400	20230220	-43.62	23250	20240118	19.78	29000	-3.97	20240102	23250	19.78	20240118	49400	-43.62	20230220	23250	19.78	20240118	0.68	N	010780	500	154 억		1842542	N	N	1	N	00	N
103	20240213	100215	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27950	50	2	0.18	553781600	19796	16.47	28050	28250	27600	36250	19550	27900	27974.42	5.96	0	-1776	29300	28600	28150	27450	27000	28375	27225	154	8350	500	20640	50	1	30892606	8634	4.41	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.42	23250	20240118	20.22	29000	-3.62	20240102	23250	20.22	20240118	49400	-43.42	20230220	23250	20.22	20240118	0.68	N	010780	500	154 억		1842542	N	N	1	N	00	N