KissMeData/010780/price/prices-20240401.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	20240430	160259	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27000	50	2	0.19	623849850	23236	68.47	26950	27150	26600	35000	18900	26950	26848.28	6.21	0	-5077	27550	27250	26800	26500	26050	27400	26650	154	8050	500	19940	50	1	30186976	8150	5.18	0.53	12	0.08	5216.00	51082.00	40000	20230524	-32.50	23250	20240118	16.13	31200	-13.46	20240322	23250	16.13	20240118	40000	-32.50	20230524	23250	16.13	20240118	0.50	N	010780	500	154 억		1873697	N	N	164	N	00	N
3	20240430	150257	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26750	-200	5	-0.74	480560900	17922	52.81	26950	27150	26600	35000	18900	26950	26814.02	6.21	0	-5199	27550	27250	26800	26500	26050	27400	26650	154	8050	500	19940	50	1	30186976	8075	5.13	0.52	12	0.06	5216.00	51082.00	40000	20230524	-33.12	23250	20240118	15.05	31200	-14.26	20240322	23250	15.05	20240118	40000	-33.12	20230524	23250	15.05	20240118	0.50	N	010780	500	154 억		1873697	N	N	116	N	00	N
4	20240430	140258	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26800	-150	5	-0.56	384524200	14340	42.25	26950	27150	26600	35000	18900	26950	26814.80	6.21	0	-4585	27550	27250	26800	26500	26050	27400	26650	154	8050	500	19940	50	1	30186976	8090	5.14	0.52	12	0.05	5216.00	51082.00	40000	20230524	-33.00	23250	20240118	15.27	31200	-14.10	20240322	23250	15.27	20240118	40000	-33.00	20230524	23250	15.27	20240118	0.50	N	010780	500	154 억		1873697	N	N	116	N	00	N
5	20240430	130258	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26850	-100	5	-0.37	342019100	12756	37.59	26950	27150	26600	35000	18900	26950	26812.41	6.21	0	-3959	27550	27250	26800	26500	26050	27400	26650	154	8050	500	19940	50	1	30186976	8105	5.15	0.53	12	0.04	5216.00	51082.00	40000	20230524	-32.88	23250	20240118	15.48	31200	-13.94	20240322	23250	15.48	20240118	40000	-32.88	20230524	23250	15.48	20240118	0.50	N	010780	500	154 억		1873697	N	N	116	N	00	N
6	20240430	120258	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26650	-300	5	-1.11	282924550	10546	31.08	26950	27150	26600	35000	18900	26950	26827.66	6.21	0	-3824	27550	27250	26800	26500	26050	27400	26650	154	8050	500	19940	50	1	30186976	8045	5.11	0.52	12	0.03	5216.00	51082.00	40000	20230524	-33.38	23250	20240118	14.62	31200	-14.58	20240322	23250	14.62	20240118	40000	-33.38	20230524	23250	14.62	20240118	0.50	N	010780	500	154 억		1873697	N	N	116	N	00	N
7	20240430	110257	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26750	-200	5	-0.74	263146350	9806	28.89	26950	27150	26600	35000	18900	26950	26835.24	6.21	0	-3501	27550	27250	26800	26500	26050	27400	26650	154	8050	500	19940	50	1	30186976	8075	5.13	0.52	12	0.03	5216.00	51082.00	40000	20230524	-33.12	23250	20240118	15.05	31200	-14.26	20240322	23250	15.05	20240118	40000	-33.12	20230524	23250	15.05	20240118	0.50	N	010780	500	154 억		1873697	N	N	116	N	00	N
8	20240430	100255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26950	0	3	0.00	181730950	6764	19.93	26950	27150	26600	35000	18900	26950	26867.38	6.21	0	-1663	27550	27250	26800	26500	26050	27400	26650	154	8050	500	19940	50	1	30186976	8135	5.17	0.53	12	0.02	5216.00	51082.00	40000	20230524	-32.62	23250	20240118	15.91	31200	-13.62	20240322	23250	15.91	20240118	40000	-32.62	20230524	23250	15.91	20240118	0.50	N	010780	500	154 억		1873697	N	N	116	N	00	N
9	20240430	090303	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26800	-150	5	-0.56	29939300	1116	3.29	26950	26950	26600	35000	18900	26950	26827.33	6.21	0	-875	27550	27250	26800	26500	26050	27400	26650	154	8050	500	19940	50	1	30186976	8090	5.14	0.52	12	0.00	5216.00	51082.00	40000	20230524	-33.00	23250	20240118	15.27	31200	-14.10	20240322	23250	15.27	20240118	40000	-33.00	20230524	23250	15.27	20240118	0.50	N	010780	500	154 억		1873697	N	N	116	N	00	N
10	20240429	160255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26950	700	2	2.67	899698150	33554	164.56	26450	27100	26350	34100	18400	26250	26813.42	6.22	0	-3475	26750	26500	26000	25750	25250	26625	25875	154	7850	500	19420	50	1	30186976	8135	5.17	0.53	12	0.11	5216.00	51082.00	40000	20230524	-32.62	23250	20240118	15.91	31200	-13.62	20240322	23250	15.91	20240118	40000	-32.62	20230524	23250	15.91	20240118	0.50	N	010780	500	154 억		1878340	N	N	116	N	00	N
11	20240429	150256	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27000	750	2	2.86	820608300	30620	150.17	26450	27100	26350	34100	18400	26250	26799.75	6.22	0	-2556	26750	26500	26000	25750	25250	26625	25875	154	7850	500	19420	50	1	30186976	8150	5.18	0.53	12	0.10	5216.00	51082.00	40000	20230524	-32.50	23250	20240118	16.13	31200	-13.46	20240322	23250	16.13	20240118	40000	-32.50	20230524	23250	16.13	20240118	0.50	N	010780	500	154 억		1878340	N	N	19	N	00	N
12	20240429	140255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27050	800	2	3.05	751174750	28046	137.55	26450	27100	26350	34100	18400	26250	26783.67	6.22	0	-1652	26750	26500	26000	25750	25250	26625	25875	154	7850	500	19420	50	1	30186976	8166	5.19	0.53	12	0.09	5216.00	51082.00	40000	20230524	-32.38	23250	20240118	16.34	31200	-13.30	20240322	23250	16.34	20240118	40000	-32.38	20230524	23250	16.34	20240118	0.50	N	010780	500	154 억		1878340	N	N	19	N	00	N
13	20240429	130257	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27000	750	2	2.86	629528750	23537	115.43	26450	27100	26350	34100	18400	26250	26746.35	6.22	0	-2327	26750	26500	26000	25750	25250	26625	25875	154	7850	500	19420	50	1	30186976	8150	5.18	0.53	12	0.08	5216.00	51082.00	40000	20230524	-32.50	23250	20240118	16.13	31200	-13.46	20240322	23250	16.13	20240118	40000	-32.50	20230524	23250	16.13	20240118	0.50	N	010780	500	154 억		1878340	N	N	19	N	00	N
14	20240429	120256	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26900	650	2	2.48	513562100	19236	94.34	26450	27100	26350	34100	18400	26250	26697.97	6.22	0	-1737	26750	26500	26000	25750	25250	26625	25875	154	7850	500	19420	50	1	30186976	8120	5.16	0.53	12	0.06	5216.00	51082.00	40000	20230524	-32.75	23250	20240118	15.70	31200	-13.78	20240322	23250	15.70	20240118	40000	-32.75	20230524	23250	15.70	20240118	0.50	N	010780	500	154 억		1878340	N	N	19	N	00	N
15	20240429	110249	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26450	200	2	0.76	243180900	9170	44.97	26450	26650	26350	34100	18400	26250	26519.18	6.22	0	380	26750	26500	26000	25750	25250	26625	25875	154	7850	500	19420	50	1	30186976	7984	5.07	0.52	12	0.03	5216.00	51082.00	40000	20230524	-33.88	23250	20240118	13.76	31200	-15.22	20240322	23250	13.76	20240118	40000	-33.88	20230524	23250	13.76	20240118	0.50	N	010780	500	154 억		1878340	N	N	19	N	00	N
16	20240429	100256	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26650	400	2	1.52	185590600	6999	34.33	26450	26650	26350	34100	18400	26250	26516.73	6.22	0	1222	26750	26500	26000	25750	25250	26625	25875	154	7850	500	19420	50	1	30186976	8045	5.11	0.52	12	0.02	5216.00	51082.00	40000	20230524	-33.38	23250	20240118	14.62	31200	-14.58	20240322	23250	14.62	20240118	40000	-33.38	20230524	23250	14.62	20240118	0.50	N	010780	500	154 억		1878340	N	N	19	N	00	N
17	20240429	090257	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26550	300	2	1.14	25136850	951	4.66	26450	26550	26350	34100	18400	26250	26432.02	6.22	0	18	26750	26500	26000	25750	25250	26625	25875	154	7850	500	19420	50	1	30186976	8015	5.09	0.52	12	0.00	5216.00	51082.00	40000	20230524	-33.62	23250	20240118	14.19	31200	-14.90	20240322	23250	14.19	20240118	40000	-33.62	20230524	23250	14.19	20240118	0.50	N	010780	500	154 억		1878340	N	N	19	N	00	N
18	20240426	160255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26250	550	2	2.14	529175550	20358	87.19	25950	26250	25500	33400	18000	25700	25992.61	6.22	0	2197	26433	26066	25883	25516	25333	25975	25425	154	7700	500	19010	50	1	30186976	7924	5.03	0.51	12	0.07	5216.00	51082.00	40550	20230420	-35.27	23250	20240118	12.90	31200	-15.87	20240322	23250	12.90	20240118	40000	-34.38	20230524	23250	12.90	20240118	0.51	N	010780	500	154 억		1876749	N	N	19	N	00	N
19	20240426	150256	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26050	350	2	1.36	450572350	17349	74.30	25950	26150	25500	33400	18000	25700	25971.08	6.22	0	1891	26433	26066	25883	25516	25333	25975	25425	154	7700	500	19010	50	1	30186976	7864	4.99	0.51	12	0.06	5216.00	51082.00	40550	20230420	-35.76	23250	20240118	12.04	31200	-16.51	20240322	23250	12.04	20240118	40000	-34.88	20230524	23250	12.04	20240118	0.51	N	010780	500	154 억		1876749	N	N	83	N	00	N
20	20240426	140255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26050	350	2	1.36	355247300	13691	58.63	25950	26100	25500	33400	18000	25700	25947.51	6.22	0	2477	26433	26066	25883	25516	25333	25975	25425	154	7700	500	19010	50	1	30186976	7864	4.99	0.51	12	0.05	5216.00	51082.00	40550	20230420	-35.76	23250	20240118	12.04	31200	-16.51	20240322	23250	12.04	20240118	40000	-34.88	20230524	23250	12.04	20240118	0.51	N	010780	500	154 억		1876749	N	N	83	N	00	N
21	20240426	130255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26100	400	2	1.56	321640200	12402	53.11	25950	26100	25500	33400	18000	25700	25934.54	6.22	0	1922	26433	26066	25883	25516	25333	25975	25425	154	7700	500	19010	50	1	30186976	7879	5.00	0.51	12	0.04	5216.00	51082.00	40550	20230420	-35.64	23250	20240118	12.26	31200	-16.35	20240322	23250	12.26	20240118	40000	-34.75	20230524	23250	12.26	20240118	0.51	N	010780	500	154 억		1876749	N	N	83	N	00	N
22	20240426	120255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26100	400	2	1.56	298834050	11527	49.37	25950	26100	25500	33400	18000	25700	25924.70	6.22	0	1909	26433	26066	25883	25516	25333	25975	25425	154	7700	500	19010	50	1	30186976	7879	5.00	0.51	12	0.04	5216.00	51082.00	40550	20230420	-35.64	23250	20240118	12.26	31200	-16.35	20240322	23250	12.26	20240118	40000	-34.75	20230524	23250	12.26	20240118	0.51	N	010780	500	154 억		1876749	N	N	83	N	00	N
23	20240426	110255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25950	250	2	0.97	157162750	6068	25.99	25950	26050	25500	33400	18000	25700	25900.26	6.22	0	68	26433	26066	25883	25516	25333	25975	25425	154	7700	500	19010	50	1	30186976	7834	4.98	0.51	12	0.02	5216.00	51082.00	40550	20230420	-36.00	23250	20240118	11.61	31200	-16.83	20240322	23250	11.61	20240118	40000	-35.12	20230524	23250	11.61	20240118	0.51	N	010780	500	154 억		1876749	N	N	83	N	00	N
24	20240426	100255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25950	250	2	0.97	84609500	3274	14.02	25950	26050	25500	33400	18000	25700	25842.85	6.22	0	263	26433	26066	25883	25516	25333	25975	25425	154	7700	500	19010	50	1	30186976	7834	4.98	0.51	12	0.01	5216.00	51082.00	40550	20230420	-36.00	23250	20240118	11.61	31200	-16.83	20240322	23250	11.61	20240118	40000	-35.12	20230524	23250	11.61	20240118	0.51	N	010780	500	154 억		1876749	N	N	83	N	00	N
25	20240426	090257	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25750	50	2	0.19	2899000	112	0.48	25950	25950	25750	33400	18000	25700	25883.93	6.22	0	-31	26433	26066	25883	25516	25333	25975	25425	154	7700	500	19010	50	1	30186976	7773	4.94	0.50	12	0.00	5216.00	51082.00	40550	20230420	-36.50	23250	20240118	10.75	31200	-17.47	20240322	23250	10.75	20240118	40000	-35.62	20230524	23250	10.75	20240118	0.51	N	010780	500	154 억		1876749	N	N	83	N	00	N
26	20240425	160254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25700	-650	5	-2.47	604483900	23302	51.74	26100	26250	25700	34250	18450	26350	25941.59	6.22	0	-2701	27016	26682	26316	25982	25616	26850	26150	154	7900	500	19490	50	1	30186976	7758	4.93	0.50	12	0.08	5216.00	51082.00	42300	20230419	-39.24	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	40000	-35.75	20230524	23250	10.54	20240118	0.52	N	010780	500	154 억		1877078	N	N	83	N	00	N
27	20240425	150255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25850	-500	5	-1.90	475856850	18311	40.66	26100	26250	25800	34250	18450	26350	25987.49	6.22	0	-946	27016	26682	26316	25982	25616	26850	26150	154	7900	500	19490	50	1	30186976	7803	4.96	0.51	12	0.06	5216.00	51082.00	42300	20230419	-38.89	23250	20240118	11.18	31200	-17.15	20240322	23250	11.18	20240118	40000	-35.38	20230524	23250	11.18	20240118	0.52	N	010780	500	154 억		1877078	N	N	83	N	00	N
28	20240425	140255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25900	-450	5	-1.71	418874350	16107	35.76	26100	26250	25800	34250	18450	26350	26005.73	6.22	0	-752	27016	26682	26316	25982	25616	26850	26150	154	7900	500	19490	50	1	30186976	7818	4.97	0.51	12	0.05	5216.00	51082.00	42300	20230419	-38.77	23250	20240118	11.40	31200	-16.99	20240322	23250	11.40	20240118	40000	-35.25	20230524	23250	11.40	20240118	0.52	N	010780	500	154 억		1877078	N	N	83	N	00	N
29	20240425	130255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26000	-350	5	-1.33	317809250	12210	27.11	26100	26250	25800	34250	18450	26350	26028.60	6.22	0	941	27016	26682	26316	25982	25616	26850	26150	154	7900	500	19490	50	1	30186976	7849	4.98	0.51	12	0.04	5216.00	51082.00	42300	20230419	-38.53	23250	20240118	11.83	31200	-16.67	20240322	23250	11.83	20240118	40000	-35.00	20230524	23250	11.83	20240118	0.52	N	010780	500	154 억		1877078	N	N	83	N	00	N
30	20240425	120254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26100	-250	5	-0.95	268920500	10331	22.94	26100	26250	25800	34250	18450	26350	26030.44	6.22	0	446	27016	26682	26316	25982	25616	26850	26150	154	7900	500	19490	50	1	30186976	7879	5.00	0.51	12	0.03	5216.00	51082.00	42300	20230419	-38.30	23250	20240118	12.26	31200	-16.35	20240322	23250	12.26	20240118	40000	-34.75	20230524	23250	12.26	20240118	0.52	N	010780	500	154 억		1877078	N	N	83	N	00	N
31	20240425	110254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26050	-300	5	-1.14	220573800	8474	18.81	26100	26250	25800	34250	18450	26350	26029.48	6.22	0	139	27016	26682	26316	25982	25616	26850	26150	154	7900	500	19490	50	1	30186976	7864	4.99	0.51	12	0.03	5216.00	51082.00	42300	20230419	-38.42	23250	20240118	12.04	31200	-16.51	20240322	23250	12.04	20240118	40000	-34.88	20230524	23250	12.04	20240118	0.52	N	010780	500	154 억		1877078	N	N	83	N	00	N
32	20240425	100255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26150	-200	5	-0.76	162710600	6254	13.89	26100	26250	25800	34250	18450	26350	26017.05	6.22	0	961	27016	26682	26316	25982	25616	26850	26150	154	7900	500	19490	50	1	30186976	7894	5.01	0.51	12	0.02	5216.00	51082.00	42300	20230419	-38.18	23250	20240118	12.47	31200	-16.19	20240322	23250	12.47	20240118	40000	-34.62	20230524	23250	12.47	20240118	0.52	N	010780	500	154 억		1877078	N	N	83	N	00	N
33	20240425	090255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25900	-450	5	-1.71	18544950	712	1.58	26100	26100	25900	34250	18450	26350	26046.28	6.22	0	-298	27016	26682	26316	25982	25616	26850	26150	154	7900	500	19490	50	1	30186976	7818	4.97	0.51	12	0.00	5216.00	51082.00	42300	20230419	-38.77	23250	20240118	11.40	31200	-16.99	20240322	23250	11.40	20240118	40000	-35.25	20230524	23250	11.40	20240118	0.52	N	010780	500	154 억		1877078	N	N	83	N	00	N
34	20240424	160253	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26350	500	2	1.93	1184220100	45036	241.43	26100	26650	25950	33600	18100	25850	26294.93	6.23	0	-2936	26416	26132	25816	25532	25216	25975	25375	154	7750	500	19120	50	1	30186976	7954	5.05	0.52	12	0.15	5216.00	51082.00	42300	20230419	-37.71	23250	20240118	13.33	31200	-15.54	20240322	23250	13.33	20240118	40000	-34.12	20230524	23250	13.33	20240118	0.52	N	010780	500	154 억		1881790	N	N	83	N	00	N
35	20240424	150254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26200	350	2	1.35	1095040000	41635	223.20	26100	26650	25950	33600	18100	25850	26300.95	6.23	0	-2485	26416	26132	25816	25532	25216	25975	25375	154	7750	500	19120	50	1	30186976	7909	5.02	0.51	12	0.14	5216.00	51082.00	42300	20230419	-38.06	23250	20240118	12.69	31200	-16.03	20240322	23250	12.69	20240118	40000	-34.50	20230524	23250	12.69	20240118	0.52	N	010780	500	154 억		1881790	N	N	216	N	00	N
36	20240424	140254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26300	450	2	1.74	1026873700	39035	209.26	26100	26650	25950	33600	18100	25850	26306.49	6.23	0	-2894	26416	26132	25816	25532	25216	25975	25375	154	7750	500	19120	50	1	30186976	7939	5.04	0.51	12	0.13	5216.00	51082.00	42300	20230419	-37.83	23250	20240118	13.12	31200	-15.71	20240322	23250	13.12	20240118	40000	-34.25	20230524	23250	13.12	20240118	0.52	N	010780	500	154 억		1881790	N	N	216	N	00	N
37	20240424	130258	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26300	450	2	1.74	982519500	37350	200.23	26100	26650	25950	33600	18100	25850	26305.74	6.23	0	-2908	26416	26132	25816	25532	25216	25975	25375	154	7750	500	19120	50	1	30186976	7939	5.04	0.51	12	0.12	5216.00	51082.00	42300	20230419	-37.83	23250	20240118	13.12	31200	-15.71	20240322	23250	13.12	20240118	40000	-34.25	20230524	23250	13.12	20240118	0.52	N	010780	500	154 억		1881790	N	N	216	N	00	N
38	20240424	120254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26350	500	2	1.93	864091600	32849	176.10	26100	26650	25950	33600	18100	25850	26304.96	6.23	0	-2478	26416	26132	25816	25532	25216	25975	25375	154	7750	500	19120	50	1	30186976	7954	5.05	0.52	12	0.11	5216.00	51082.00	42300	20230419	-37.71	23250	20240118	13.33	31200	-15.54	20240322	23250	13.33	20240118	40000	-34.12	20230524	23250	13.33	20240118	0.52	N	010780	500	154 억		1881790	N	N	216	N	00	N
39	20240424	110254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26600	750	2	2.90	789394950	30028	160.97	26100	26650	25950	33600	18100	25850	26288.63	6.23	0	-2039	26416	26132	25816	25532	25216	25975	25375	154	7750	500	19120	50	1	30186976	8030	5.10	0.52	12	0.10	5216.00	51082.00	42300	20230419	-37.12	23250	20240118	14.41	31200	-14.74	20240322	23250	14.41	20240118	40000	-33.50	20230524	23250	14.41	20240118	0.52	N	010780	500	154 억		1881790	N	N	216	N	00	N
40	20240424	100253	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26250	400	2	1.55	411075700	15714	84.24	26100	26300	25950	33600	18100	25850	26159.84	6.23	0	-1775	26416	26132	25816	25532	25216	25975	25375	154	7750	500	19120	50	1	30186976	7924	5.03	0.51	12	0.05	5216.00	51082.00	42300	20230419	-37.94	23250	20240118	12.90	31200	-15.87	20240322	23250	12.90	20240118	40000	-34.38	20230524	23250	12.90	20240118	0.52	N	010780	500	154 억		1881790	N	N	216	N	00	N
41	20240424	090254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26000	150	2	0.58	15316600	587	3.15	26100	26150	26000	33600	18100	25850	26093.02	6.23	0	157	26416	26132	25816	25532	25216	25975	25375	154	7750	500	19120	50	1	30186976	7849	4.98	0.51	12	0.00	5216.00	51082.00	42300	20230419	-38.53	23250	20240118	11.83	31200	-16.67	20240322	23250	11.83	20240118	40000	-35.00	20230524	23250	11.83	20240118	0.52	N	010780	500	154 억		1881790	N	N	216	N	00	N
42	20240423	160244	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25850	-50	5	-0.19	480797100	18654	73.07	25900	26100	25500	33650	18150	25900	25774.47	6.24	0	-2842	26400	26150	25850	25600	25300	26275	25725	154	7750	500	19160	50	1	30186976	7803	4.96	0.51	12	0.06	5216.00	51082.00	42300	20230419	-38.89	23250	20240118	11.18	31200	-17.15	20240322	23250	11.18	20240118	40000	-35.38	20230524	23250	11.18	20240118	0.52	N	010780	500	154 억		1884008	N	N	216	N	00	N
43	20240423	150252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25800	-100	5	-0.39	429259000	16659	65.26	25900	26100	25500	33650	18150	25900	25767.39	6.24	0	-3020	26400	26150	25850	25600	25300	26275	25725	154	7750	500	19160	50	1	30186976	7788	4.95	0.51	12	0.06	5216.00	51082.00	42300	20230419	-39.01	23250	20240118	10.97	31200	-17.31	20240322	23250	10.97	20240118	40000	-35.50	20230524	23250	10.97	20240118	0.52	N	010780	500	154 억		1884008	N	N	160	N	00	N
44	20240423	140253	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25800	-100	5	-0.39	413767000	16058	62.90	25900	26100	25500	33650	18150	25900	25767.03	6.24	0	-2946	26400	26150	25850	25600	25300	26275	25725	154	7750	500	19160	50	1	30186976	7788	4.95	0.51	12	0.05	5216.00	51082.00	42300	20230419	-39.01	23250	20240118	10.97	31200	-17.31	20240322	23250	10.97	20240118	40000	-35.50	20230524	23250	10.97	20240118	0.52	N	010780	500	154 억		1884008	N	N	160	N	00	N
45	20240423	130252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25700	-200	5	-0.77	376120350	14595	57.17	25900	26100	25500	33650	18150	25900	25770.49	6.24	0	-2456	26400	26150	25850	25600	25300	26275	25725	154	7750	500	19160	50	1	30186976	7758	4.93	0.50	12	0.05	5216.00	51082.00	42300	20230419	-39.24	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	40000	-35.75	20230524	23250	10.54	20240118	0.52	N	010780	500	154 억		1884008	N	N	160	N	00	N
46	20240423	120252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25700	-200	5	-0.77	312780400	12128	47.51	25900	26100	25500	33650	18150	25900	25789.94	6.24	0	-2530	26400	26150	25850	25600	25300	26275	25725	154	7750	500	19160	50	1	30186976	7758	4.93	0.50	12	0.04	5216.00	51082.00	42300	20230419	-39.24	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	40000	-35.75	20230524	23250	10.54	20240118	0.52	N	010780	500	154 억		1884008	N	N	160	N	00	N
47	20240423	110252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25550	-350	5	-1.35	276112100	10697	41.90	25900	26100	25500	33650	18150	25900	25812.11	6.24	0	-2549	26400	26150	25850	25600	25300	26275	25725	154	7750	500	19160	50	1	30186976	7713	4.90	0.50	12	0.04	5216.00	51082.00	42300	20230419	-39.60	23250	20240118	9.89	31200	-18.11	20240322	23250	9.89	20240118	40000	-36.12	20230524	23250	9.89	20240118	0.52	N	010780	500	154 억		1884008	N	N	160	N	00	N
48	20240423	100253	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25750	-150	5	-0.58	177771100	6864	26.89	25900	26100	25700	33650	18150	25900	25899.05	6.24	0	-1469	26400	26150	25850	25600	25300	26275	25725	154	7750	500	19160	50	1	30186976	7773	4.94	0.50	12	0.02	5216.00	51082.00	42300	20230419	-39.13	23250	20240118	10.75	31200	-17.47	20240322	23250	10.75	20240118	40000	-35.62	20230524	23250	10.75	20240118	0.52	N	010780	500	154 억		1884008	N	N	160	N	00	N
49	20240423	090252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25900	0	3	0.00	13424600	519	2.03	25900	25950	25700	33650	18150	25900	25866.28	6.24	0	-328	26400	26150	25850	25600	25300	26275	25725	154	7750	500	19160	50	1	30186976	7818	4.97	0.51	12	0.00	5216.00	51082.00	42300	20230419	-38.77	23250	20240118	11.40	31200	-16.99	20240322	23250	11.40	20240118	40000	-35.25	20230524	23250	11.40	20240118	0.52	N	010780	500	154 억		1884008	N	N	160	N	00	N
50	20240422	160252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25900	550	2	2.17	652325850	25289	66.67	25750	26100	25550	32950	17750	25350	25794.75	6.23	0	6909	25983	25666	25333	25016	24683	25675	25025	154	7600	500	18750	50	1	30186976	7818	4.97	0.51	12	0.08	5216.00	51082.00	42300	20230419	-38.77	23250	20240118	11.40	31200	-16.99	20240322	23250	11.40	20240118	40000	-35.25	20230524	23250	11.40	20240118	0.53	N	010780	500	154 억		1880096	N	N	160	N	00	N
51	20240422	150251	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25850	500	2	1.97	613928550	23806	62.76	25750	26100	25550	32950	17750	25350	25788.82	6.23	0	6568	25983	25666	25333	25016	24683	25675	25025	154	7600	500	18750	50	1	30186976	7803	4.96	0.51	12	0.08	5216.00	51082.00	42300	20230419	-38.89	23250	20240118	11.18	31200	-17.15	20240322	23250	11.18	20240118	40000	-35.38	20230524	23250	11.18	20240118	0.53	N	010780	500	154 억		1880096	N	N	56	N	00	N
52	20240422	140251	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25800	450	2	1.78	496255000	19233	50.70	25750	26100	25550	32950	17750	25350	25802.27	6.23	0	6240	25983	25666	25333	25016	24683	25675	25025	154	7600	500	18750	50	1	30186976	7788	4.95	0.51	12	0.06	5216.00	51082.00	42300	20230419	-39.01	23250	20240118	10.97	31200	-17.31	20240322	23250	10.97	20240118	40000	-35.50	20230524	23250	10.97	20240118	0.53	N	010780	500	154 억		1880096	N	N	56	N	00	N
53	20240422	130251	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25700	350	2	1.38	467689150	18123	47.78	25750	26100	25550	32950	17750	25350	25806.39	6.23	0	5762	25983	25666	25333	25016	24683	25675	25025	154	7600	500	18750	50	1	30186976	7758	4.93	0.50	12	0.06	5216.00	51082.00	42300	20230419	-39.24	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	40000	-35.75	20230524	23250	10.54	20240118	0.53	N	010780	500	154 억		1880096	N	N	56	N	00	N
54	20240422	120251	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25650	300	2	1.18	402804550	15597	41.12	25750	26100	25550	32950	17750	25350	25825.77	6.23	0	5521	25983	25666	25333	25016	24683	25675	25025	154	7600	500	18750	50	1	30186976	7743	4.92	0.50	12	0.05	5216.00	51082.00	42300	20230419	-39.36	23250	20240118	10.32	31200	-17.79	20240322	23250	10.32	20240118	40000	-35.88	20230524	23250	10.32	20240118	0.53	N	010780	500	154 억		1880096	N	N	56	N	00	N
55	20240422	110251	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26000	650	2	2.56	315007600	12190	32.14	25750	26100	25550	32950	17750	25350	25841.48	6.23	0	5715	25983	25666	25333	25016	24683	25675	25025	154	7600	500	18750	50	1	30186976	7849	4.98	0.51	12	0.04	5216.00	51082.00	42300	20230419	-38.53	23250	20240118	11.83	31200	-16.67	20240322	23250	11.83	20240118	40000	-35.00	20230524	23250	11.83	20240118	0.53	N	010780	500	154 억		1880096	N	N	56	N	00	N
56	20240422	100252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25800	450	2	1.78	231591650	8964	23.63	25750	26100	25550	32950	17750	25350	25835.75	6.23	0	3690	25983	25666	25333	25016	24683	25675	25025	154	7600	500	18750	50	1	30186976	7788	4.95	0.51	12	0.03	5216.00	51082.00	42300	20230419	-39.01	23250	20240118	10.97	31200	-17.31	20240322	23250	10.97	20240118	40000	-35.50	20230524	23250	10.97	20240118	0.53	N	010780	500	154 억		1880096	N	N	56	N	00	N
57	20240422	090251	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25600	250	2	0.99	29496250	1146	3.02	25750	25800	25550	32950	17750	25350	25738.44	6.23	0	813	25983	25666	25333	25016	24683	25675	25025	154	7600	500	18750	50	1	30186976	7728	4.91	0.50	12	0.00	5216.00	51082.00	42300	20230419	-39.48	23250	20240118	10.11	31200	-17.95	20240322	23250	10.11	20240118	40000	-36.00	20230524	23250	10.11	20240118	0.53	N	010780	500	154 억		1880096	N	N	56	N	00	N
58	20240419	160242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25350	-450	5	-1.74	954287750	37838	131.86	25350	25650	25000	33500	18100	25800	25220.18	6.22	0	-2937	26566	26182	25566	25182	24566	26375	25375	154	7700	500	19090	50	1	30186976	7652	4.86	0.50	12	0.13	5216.00	51082.00	42300	20230419	-40.07	23250	20240118	9.03	31200	-18.75	20240322	23250	9.03	20240118	42300	-40.07	20230419	23250	9.03	20240118	0.52	N	010780	500	154 억		1876920	N	N	56	N	00	N
59	20240419	150243	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25400	-400	5	-1.55	900323350	35710	124.45	25350	25650	25000	33500	18100	25800	25212.08	6.22	0	-2221	26566	26182	25566	25182	24566	26375	25375	154	7700	500	19090	50	1	30186976	7667	4.87	0.50	12	0.12	5216.00	51082.00	42300	20230419	-39.95	23250	20240118	9.25	31200	-18.59	20240322	23250	9.25	20240118	42300	-39.95	20230419	23250	9.25	20240118	0.52	N	010780	500	154 억		1876920	N	N	168	N	00	N
60	20240419	140241	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25350	-450	5	-1.74	840063450	33331	116.16	25350	25650	25000	33500	18100	25800	25203.67	6.22	0	-2138	26566	26182	25566	25182	24566	26375	25375	154	7700	500	19090	50	1	30186976	7652	4.86	0.50	12	0.11	5216.00	51082.00	42300	20230419	-40.07	23250	20240118	9.03	31200	-18.75	20240322	23250	9.03	20240118	42300	-40.07	20230419	23250	9.03	20240118	0.52	N	010780	500	154 억		1876920	N	N	168	N	00	N
61	20240419	130243	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25300	-500	5	-1.94	759607150	30154	105.08	25350	25650	25000	33500	18100	25800	25190.92	6.22	0	-2149	26566	26182	25566	25182	24566	26375	25375	154	7700	500	19090	50	1	30186976	7637	4.85	0.50	12	0.10	5216.00	51082.00	42300	20230419	-40.19	23250	20240118	8.82	31200	-18.91	20240322	23250	8.82	20240118	42300	-40.19	20230419	23250	8.82	20240118	0.52	N	010780	500	154 억		1876920	N	N	168	N	00	N
62	20240419	120242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25200	-600	5	-2.33	698162800	27716	96.59	25350	25650	25000	33500	18100	25800	25189.88	6.22	0	-2346	26566	26182	25566	25182	24566	26375	25375	154	7700	500	19090	50	1	30186976	7607	4.83	0.49	12	0.09	5216.00	51082.00	42300	20230419	-40.43	23250	20240118	8.39	31200	-19.23	20240322	23250	8.39	20240118	42300	-40.43	20230419	23250	8.39	20240118	0.52	N	010780	500	154 억		1876920	N	N	168	N	00	N
63	20240419	110243	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25100	-700	5	-2.71	434889400	17202	59.95	25350	25650	25100	33500	18100	25800	25281.33	6.22	0	-1286	26566	26182	25566	25182	24566	26375	25375	154	7700	500	19090	50	1	30186976	7577	4.81	0.49	12	0.06	5216.00	51082.00	42300	20230419	-40.66	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	42300	-40.66	20230419	23250	7.96	20240118	0.52	N	010780	500	154 억		1876920	N	N	168	N	00	N
64	20240419	100242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25350	-450	5	-1.74	267080300	10547	36.76	25350	25650	25150	33500	18100	25800	25322.87	6.22	0	94	26566	26182	25566	25182	24566	26375	25375	154	7700	500	19090	50	1	30186976	7652	4.86	0.50	12	0.03	5216.00	51082.00	42300	20230419	-40.07	23250	20240118	9.03	31200	-18.75	20240322	23250	9.03	20240118	42300	-40.07	20230419	23250	9.03	20240118	0.52	N	010780	500	154 억		1876920	N	N	168	N	00	N
65	20240419	090240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25450	-350	5	-1.36	48793350	1926	6.71	25350	25500	25200	33500	18100	25800	25334.03	6.22	0	-705	26566	26182	25566	25182	24566	26375	25375	154	7700	500	19090	50	1	30186976	7683	4.88	0.50	12	0.01	5216.00	51082.00	42300	20230419	-39.83	23250	20240118	9.46	31200	-18.43	20240322	23250	9.46	20240118	42300	-39.83	20230419	23250	9.46	20240118	0.52	N	010780	500	154 억		1876920	N	N	168	N	00	N
66	20240418	160241	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25800	900	2	3.61	734542950	28659	81.22	25100	25950	24950	32350	17450	24900	25630.09	6.22	0	-2543	25833	25366	25083	24616	24333	25225	24475	154	7450	500	18420	50	1	30186976	7788	4.95	0.51	12	0.09	5216.00	51082.00	42300	20230419	-39.01	23250	20240118	10.97	31200	-17.31	20240322	23250	10.97	20240118	42300	-39.01	20230419	23250	10.97	20240118	0.53	N	010780	500	154 억		1878929	N	N	168	N	00	N
67	20240418	150241	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25700	800	2	3.21	674621900	26329	74.62	25100	25950	24950	32350	17450	24900	25622.77	6.22	0	-1370	25833	25366	25083	24616	24333	25225	24475	154	7450	500	18420	50	1	30186976	7758	4.93	0.50	12	0.09	5216.00	51082.00	42300	20230419	-39.24	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	42300	-39.24	20230419	23250	10.54	20240118	0.53	N	010780	500	154 억		1878929	N	N	10	N	00	N
68	20240418	140242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25700	800	2	3.21	587142700	22920	64.96	25100	25950	24950	32350	17450	24900	25617.05	6.22	0	75	25833	25366	25083	24616	24333	25225	24475	154	7450	500	18420	50	1	30186976	7758	4.93	0.50	12	0.08	5216.00	51082.00	42300	20230419	-39.24	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	42300	-39.24	20230419	23250	10.54	20240118	0.53	N	010780	500	154 억		1878929	N	N	10	N	00	N
69	20240418	130242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25950	1050	2	4.22	484992300	18961	53.74	25100	25950	24950	32350	17450	24900	25578.41	6.22	0	1177	25833	25366	25083	24616	24333	25225	24475	154	7450	500	18420	50	1	30186976	7834	4.98	0.51	12	0.06	5216.00	51082.00	42300	20230419	-38.65	23250	20240118	11.61	31200	-16.83	20240322	23250	11.61	20240118	42300	-38.65	20230419	23250	11.61	20240118	0.53	N	010780	500	154 억		1878929	N	N	10	N	00	N
70	20240418	120240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25700	800	2	3.21	385635550	15109	42.82	25100	25800	24950	32350	17450	24900	25523.57	6.22	0	1456	25833	25366	25083	24616	24333	25225	24475	154	7450	500	18420	50	1	30186976	7758	4.93	0.50	12	0.05	5216.00	51082.00	42300	20230419	-39.24	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	42300	-39.24	20230419	23250	10.54	20240118	0.53	N	010780	500	154 억		1878929	N	N	10	N	00	N
71	20240418	110242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25600	700	2	2.81	302385700	11865	33.63	25100	25800	24950	32350	17450	24900	25485.52	6.22	0	2463	25833	25366	25083	24616	24333	25225	24475	154	7450	500	18420	50	1	30186976	7728	4.91	0.50	12	0.04	5216.00	51082.00	42300	20230419	-39.48	23250	20240118	10.11	31200	-17.95	20240322	23250	10.11	20240118	42300	-39.48	20230419	23250	10.11	20240118	0.53	N	010780	500	154 억		1878929	N	N	10	N	00	N
72	20240418	100241	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25700	800	2	3.21	198355450	7808	22.13	25100	25750	24950	32350	17450	24900	25404.13	6.22	0	2952	25833	25366	25083	24616	24333	25225	24475	154	7450	500	18420	50	1	30186976	7758	4.93	0.50	12	0.03	5216.00	51082.00	42300	20230419	-39.24	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	42300	-39.24	20230419	23250	10.54	20240118	0.53	N	010780	500	154 억		1878929	N	N	10	N	00	N
73	20240418	090242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25000	100	2	0.40	8830600	352	1.00	25100	25150	25000	32350	17450	24900	25086.93	6.22	0	52	25833	25366	25083	24616	24333	25225	24475	154	7450	500	18420	50	1	30186976	7547	4.79	0.49	12	0.00	5216.00	51082.00	42300	20230419	-40.90	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	42300	-40.90	20230419	23250	7.53	20240118	0.53	N	010780	500	154 억		1878929	N	N	10	N	00	N
74	20240417	160238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24900	-200	5	-0.80	881675050	35154	108.37	25150	25550	24800	32600	17600	25100	25080.93	6.27	0	-16159	25633	25366	25083	24816	24533	25225	24675	154	7500	500	18570	50	1	30186976	7517	4.77	0.49	12	0.12	5216.00	51082.00	42300	20230419	-41.13	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	42300	-41.13	20230419	23250	7.10	20240118	0.54	N	010780	500	154 억		1893565	N	N	10	N	00	N
75	20240417	150242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24850	-250	5	-1.00	798889650	31827	98.11	25150	25550	24800	32600	17600	25100	25101.00	6.27	0	-14173	25633	25366	25083	24816	24533	25225	24675	154	7500	500	18570	50	1	30186976	7501	4.76	0.49	12	0.11	5216.00	51082.00	42300	20230419	-41.25	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	42300	-41.25	20230419	23250	6.88	20240118	0.54	N	010780	500	154 억		1893565	N	N	218	N	00	N
76	20240417	140240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25050	-50	5	-0.20	446975450	17751	54.72	25150	25550	24950	32600	17600	25100	25180.30	6.27	0	-7664	25633	25366	25083	24816	24533	25225	24675	154	7500	500	18570	50	1	30186976	7562	4.80	0.49	12	0.06	5216.00	51082.00	42300	20230419	-40.78	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	42300	-40.78	20230419	23250	7.74	20240118	0.54	N	010780	500	154 억		1893565	N	N	218	N	00	N
77	20240417	130242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25000	-100	5	-0.40	390795300	15508	47.81	25150	25550	24950	32600	17600	25100	25199.59	6.27	0	-6302	25633	25366	25083	24816	24533	25225	24675	154	7500	500	18570	50	1	30186976	7547	4.79	0.49	12	0.05	5216.00	51082.00	42300	20230419	-40.90	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	42300	-40.90	20230419	23250	7.53	20240118	0.54	N	010780	500	154 억		1893565	N	N	218	N	00	N
78	20240417	120241	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25150	50	2	0.20	342903350	13598	41.92	25150	25550	24950	32600	17600	25100	25217.19	6.27	0	-4786	25633	25366	25083	24816	24533	25225	24675	154	7500	500	18570	50	1	30186976	7592	4.82	0.49	12	0.05	5216.00	51082.00	42300	20230419	-40.54	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	42300	-40.54	20230419	23250	8.17	20240118	0.54	N	010780	500	154 억		1893565	N	N	218	N	00	N
79	20240417	110242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25250	150	2	0.60	291333350	11549	35.60	25150	25550	24950	32600	17600	25100	25225.85	6.27	0	-3836	25633	25366	25083	24816	24533	25225	24675	154	7500	500	18570	50	1	30186976	7622	4.84	0.49	12	0.04	5216.00	51082.00	42300	20230419	-40.31	23250	20240118	8.60	31200	-19.07	20240322	23250	8.60	20240118	42300	-40.31	20230419	23250	8.60	20240118	0.54	N	010780	500	154 억		1893565	N	N	218	N	00	N
80	20240417	100240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25400	300	2	1.20	189882200	7547	23.27	25150	25450	24950	32600	17600	25100	25159.96	6.27	0	-1493	25633	25366	25083	24816	24533	25225	24675	154	7500	500	18570	50	1	30186976	7667	4.87	0.50	12	0.03	5216.00	51082.00	42300	20230419	-39.95	23250	20240118	9.25	31200	-18.59	20240322	23250	9.25	20240118	42300	-39.95	20230419	23250	9.25	20240118	0.54	N	010780	500	154 억		1893565	N	N	218	N	00	N
81	20240417	090241	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25300	200	2	0.80	9667850	384	1.18	25150	25300	25100	32600	17600	25100	25176.69	6.27	0	-171	25633	25366	25083	24816	24533	25225	24675	154	7500	500	18570	50	1	30186976	7637	4.85	0.50	12	0.00	5216.00	51082.00	42300	20230419	-40.19	23250	20240118	8.82	31200	-18.91	20240322	23250	8.82	20240118	42300	-40.19	20230419	23250	8.82	20240118	0.54	N	010780	500	154 억		1893565	N	N	218	N	00	N
82	20240416	160242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25100	-350	5	-1.38	810500350	32370	68.01	25200	25350	24800	33050	17850	25450	25038.60	6.29	0	-6032	26383	25916	25183	24716	23983	26150	24950	154	7600	500	18830	50	1	30186976	7577	4.81	0.49	12	0.11	5216.00	51082.00	42300	20230419	-40.66	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	42300	-40.66	20230419	23250	7.96	20240118	0.53	N	010780	500	154 억		1898022	N	N	218	N	00	N
83	20240416	150240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25100	-350	5	-1.38	751791050	30033	63.10	25200	25350	24800	33050	17850	25450	25032.17	6.29	0	-5353	26383	25916	25183	24716	23983	26150	24950	154	7600	500	18830	50	1	30186976	7577	4.81	0.49	12	0.10	5216.00	51082.00	42300	20230419	-40.66	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	42300	-40.66	20230419	23250	7.96	20240118	0.53	N	010780	500	154 억		1898022	N	N	302	N	00	N
84	20240416	140239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25100	-350	5	-1.38	564089450	22550	47.38	25200	25350	24800	33050	17850	25450	25015.05	6.29	0	-3923	26383	25916	25183	24716	23983	26150	24950	154	7600	500	18830	50	1	30186976	7577	4.81	0.49	12	0.07	5216.00	51082.00	42300	20230419	-40.66	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	42300	-40.66	20230419	23250	7.96	20240118	0.53	N	010780	500	154 억		1898022	N	N	302	N	00	N
85	20240416	130240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25100	-350	5	-1.38	414521350	16571	34.82	25200	25350	24800	33050	17850	25450	25014.87	6.29	0	-1372	26383	25916	25183	24716	23983	26150	24950	154	7600	500	18830	50	1	30186976	7577	4.81	0.49	12	0.05	5216.00	51082.00	42300	20230419	-40.66	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	42300	-40.66	20230419	23250	7.96	20240118	0.53	N	010780	500	154 억		1898022	N	N	302	N	00	N
86	20240416	120242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25050	-400	5	-1.57	378009900	15115	31.76	25200	25350	24800	33050	17850	25450	25008.92	6.29	0	-945	26383	25916	25183	24716	23983	26150	24950	154	7600	500	18830	50	1	30186976	7562	4.80	0.49	12	0.05	5216.00	51082.00	42300	20230419	-40.78	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	42300	-40.78	20230419	23250	7.74	20240118	0.53	N	010780	500	154 억		1898022	N	N	302	N	00	N
87	20240416	110241	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25000	-450	5	-1.77	322830800	12909	27.12	25200	25350	24800	33050	17850	25450	25008.20	6.29	0	-709	26383	25916	25183	24716	23983	26150	24950	154	7600	500	18830	50	1	30186976	7547	4.79	0.49	12	0.04	5216.00	51082.00	42300	20230419	-40.90	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	42300	-40.90	20230419	23250	7.53	20240118	0.53	N	010780	500	154 억		1898022	N	N	302	N	00	N
88	20240416	100239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25000	-450	5	-1.77	214863100	8596	18.06	25200	25350	24800	33050	17850	25450	24995.71	6.29	0	478	26383	25916	25183	24716	23983	26150	24950	154	7600	500	18830	50	1	30186976	7547	4.79	0.49	12	0.03	5216.00	51082.00	42300	20230419	-40.90	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	42300	-40.90	20230419	23250	7.53	20240118	0.53	N	010780	500	154 억		1898022	N	N	302	N	00	N
89	20240416	090237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25050	-400	5	-1.57	25856150	1029	2.16	25200	25200	25050	33050	17850	25450	25127.45	6.29	0	-189	26383	25916	25183	24716	23983	26150	24950	154	7600	500	18830	50	1	30186976	7562	4.80	0.49	12	0.00	5216.00	51082.00	42300	20230419	-40.78	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	42300	-40.78	20230419	23250	7.74	20240118	0.53	N	010780	500	154 억		1898022	N	N	302	N	00	N
90	20240415	160237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25450	500	2	2.00	1188269350	47452	99.67	24500	25650	24450	32400	17500	24950	25041.23	6.29	0	-1872	25683	25316	24983	24616	24283	25150	24450	154	7450	500	18460	50	1	30186976	7683	4.88	0.50	12	0.16	5216.00	51082.00	42300	20230419	-39.83	23250	20240118	9.46	31200	-18.43	20240322	23250	9.46	20240118	42300	-39.83	20230419	23250	9.46	20240118	0.54	N	010780	500	154 억		1899623	N	N	302	N	00	N
91	20240415	150239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25450	500	2	2.00	1086457900	43444	91.25	24500	25650	24450	32400	17500	24950	25008.24	6.29	0	-1984	25683	25316	24983	24616	24283	25150	24450	154	7450	500	18460	50	1	30186976	7683	4.88	0.50	12	0.14	5216.00	51082.00	42300	20230419	-39.83	23250	20240118	9.46	31200	-18.43	20240322	23250	9.46	20240118	42300	-39.83	20230419	23250	9.46	20240118	0.54	N	010780	500	154 억		1899623	N	N	1395	N	00	N
92	20240415	140237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25500	550	2	2.20	995941400	39883	83.77	24500	25650	24450	32400	17500	24950	24971.58	6.29	0	-791	25683	25316	24983	24616	24283	25150	24450	154	7450	500	18460	50	1	30186976	7698	4.89	0.50	12	0.13	5216.00	51082.00	42300	20230419	-39.72	23250	20240118	9.68	31200	-18.27	20240322	23250	9.68	20240118	42300	-39.72	20230419	23250	9.68	20240118	0.54	N	010780	500	154 억		1899623	N	N	1395	N	00	N
93	20240415	130237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25400	450	2	1.80	828732800	33324	69.99	24500	25450	24450	32400	17500	24950	24868.95	6.29	0	2827	25683	25316	24983	24616	24283	25150	24450	154	7450	500	18460	50	1	30186976	7667	4.87	0.50	12	0.11	5216.00	51082.00	42300	20230419	-39.95	23250	20240118	9.25	31200	-18.59	20240322	23250	9.25	20240118	42300	-39.95	20230419	23250	9.25	20240118	0.54	N	010780	500	154 억		1899623	N	N	1395	N	00	N
94	20240415	120238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25350	400	2	1.60	710329400	28649	60.17	24500	25350	24450	32400	17500	24950	24794.21	6.29	0	3912	25683	25316	24983	24616	24283	25150	24450	154	7450	500	18460	50	1	30186976	7652	4.86	0.50	12	0.09	5216.00	51082.00	42300	20230419	-40.07	23250	20240118	9.03	31200	-18.75	20240322	23250	9.03	20240118	42300	-40.07	20230419	23250	9.03	20240118	0.54	N	010780	500	154 억		1899623	N	N	1395	N	00	N
95	20240415	110239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25150	200	2	0.80	623866150	25219	52.97	24500	25200	24450	32400	17500	24950	24737.94	6.29	0	4453	25683	25316	24983	24616	24283	25150	24450	154	7450	500	18460	50	1	30186976	7592	4.82	0.49	12	0.08	5216.00	51082.00	42300	20230419	-40.54	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	42300	-40.54	20230419	23250	8.17	20240118	0.54	N	010780	500	154 억		1899623	N	N	1395	N	00	N
96	20240415	100238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24950	0	3	0.00	517130200	20940	43.98	24500	25200	24450	32400	17500	24950	24695.81	6.29	0	3707	25683	25316	24983	24616	24283	25150	24450	154	7450	500	18460	50	1	30186976	7532	4.78	0.49	12	0.07	5216.00	51082.00	42300	20230419	-41.02	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	42300	-41.02	20230419	23250	7.31	20240118	0.54	N	010780	500	154 억		1899623	N	N	1395	N	00	N
97	20240415	090238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24650	-300	5	-1.20	161560700	6573	13.81	24500	25200	24450	32400	17500	24950	24579.45	6.29	0	1975	25683	25316	24983	24616	24283	25150	24450	154	7450	500	18460	50	1	30186976	7441	4.73	0.48	12	0.02	5216.00	51082.00	42300	20230419	-41.73	23250	20240118	6.02	31200	-20.99	20240322	23250	6.02	20240118	42300	-41.73	20230419	23250	6.02	20240118	0.54	N	010780	500	154 억		1899623	N	N	1395	N	00	N
98	20240412	160238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24950	-150	5	-0.60	1185191950	47358	58.95	25050	25350	24650	32600	17600	25100	25026.23	6.33	0	-14240	25800	25450	25000	24650	24200	25500	24700	154	7500	500	18570	50	1	30186976	7532	4.78	0.49	12	0.16	5216.00	51082.00	42300	20230419	-41.02	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	42300	-41.02	20230419	23250	7.31	20240118	0.57	N	010780	500	154 억		1910933	N	N	1395	N	00	N
99	20240412	150238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25000	-100	5	-0.40	1023794800	40891	50.90	25050	25350	24650	32600	17600	25100	25037.17	6.33	0	-14347	25800	25450	25000	24650	24200	25500	24700	154	7500	500	18570	50	1	30186976	7547	4.79	0.49	12	0.14	5216.00	51082.00	42300	20230419	-40.90	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	42300	-40.90	20230419	23250	7.53	20240118	0.57	N	010780	500	154 억		1910933	N	N	167	N	00	N
100	20240412	140238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25100	0	3	0.00	861183950	34398	42.81	25050	25350	24650	32600	17600	25100	25035.87	6.33	0	-11700	25800	25450	25000	24650	24200	25500	24700	154	7500	500	18570	50	1	30186976	7577	4.81	0.49	12	0.11	5216.00	51082.00	42300	20230419	-40.66	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	42300	-40.66	20230419	23250	7.96	20240118	0.57	N	010780	500	154 억		1910933	N	N	167	N	00	N
101	20240412	130237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25150	50	2	0.20	782887450	31279	38.93	25050	25350	24650	32600	17600	25100	25029.17	6.33	0	-11670	25800	25450	25000	24650	24200	25500	24700	154	7500	500	18570	50	1	30186976	7592	4.82	0.49	12	0.10	5216.00	51082.00	42300	20230419	-40.54	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	42300	-40.54	20230419	23250	8.17	20240118	0.57	N	010780	500	154 억		1910933	N	N	167	N	00	N
102	20240412	120238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25250	150	2	0.60	657310450	26279	32.71	25050	25350	24650	32600	17600	25100	25012.76	6.33	0	-8889	25800	25450	25000	24650	24200	25500	24700	154	7500	500	18570	50	1	30186976	7622	4.84	0.49	12	0.09	5216.00	51082.00	42300	20230419	-40.31	23250	20240118	8.60	31200	-19.07	20240322	23250	8.60	20240118	42300	-40.31	20230419	23250	8.60	20240118	0.57	N	010780	500	154 억		1910933	N	N	167	N	00	N
103	20240412	110236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25150	50	2	0.20	547613000	21934	27.30	25050	25250	24650	32600	17600	25100	24966.39	6.33	0	-7041	25800	25450	25000	24650	24200	25500	24700	154	7500	500	18570	50	1	30186976	7592	4.82	0.49	12	0.07	5216.00	51082.00	42300	20230419	-40.54	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	42300	-40.54	20230419	23250	8.17	20240118	0.57	N	010780	500	154 억		1910933	N	N	167	N	00	N
104	20240412	100237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25000	-100	5	-0.40	365739850	14694	18.29	25050	25200	24650	32600	17600	25100	24890.41	6.33	0	-5720	25800	25450	25000	24650	24200	25500	24700	154	7500	500	18570	50	1	30186976	7547	4.79	0.49	12	0.05	5216.00	51082.00	42300	20230419	-40.90	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	42300	-40.90	20230419	23250	7.53	20240118	0.57	N	010780	500	154 억		1910933	N	N	167	N	00	N
105	20240412	090237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25150	50	2	0.20	52911650	2115	2.63	25050	25150	24850	32600	17600	25100	25017.29	6.33	0	-974	25800	25450	25000	24650	24200	25500	24700	154	7500	500	18570	50	1	30186976	7592	4.82	0.49	12	0.01	5216.00	51082.00	42300	20230419	-40.54	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	42300	-40.54	20230419	23250	8.17	20240118	0.57	N	010780	500	154 억		1910933	N	N	167	N	00	N
106	20240411	160234	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25100	-450	5	-1.76	1999202100	80159	150.92	25100	25350	24550	33200	17900	25550	24940.42	6.30	0	10714	26383	25966	25733	25316	25083	25850	25200	154	7650	500	18900	50	1	30186976	7577	4.81	0.49	12	0.27	5216.00	51082.00	42500	20230405	-40.94	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	42300	-40.66	20230419	23250	7.96	20240118	0.57	N	010780	500	154 억		1902576	N	N	167	N	00	N
107	20240411	150240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25150	-400	5	-1.57	1566622550	62898	118.42	25100	25350	24550	33200	17900	25550	24907.35	6.30	0	6001	26383	25966	25733	25316	25083	25850	25200	154	7650	500	18900	50	1	30186976	7592	4.82	0.49	12	0.21	5216.00	51082.00	42500	20230405	-40.82	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	42300	-40.54	20230419	23250	8.17	20240118	0.57	N	010780	500	154 억		1902576	N	N	427	N	00	N
108	20240411	140241	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25200	-350	5	-1.37	1418831650	57035	107.38	25100	25350	24550	33200	17900	25550	24876.51	6.30	0	7383	26383	25966	25733	25316	25083	25850	25200	154	7650	500	18900	50	1	30186976	7607	4.83	0.49	12	0.19	5216.00	51082.00	42500	20230405	-40.71	23250	20240118	8.39	31200	-19.23	20240322	23250	8.39	20240118	42300	-40.43	20230419	23250	8.39	20240118	0.57	N	010780	500	154 억		1902576	N	N	427	N	00	N
109	20240411	130233	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25200	-350	5	-1.37	1318188900	53041	99.86	25100	25300	24550	33200	17900	25550	24852.26	6.30	0	6439	26383	25966	25733	25316	25083	25850	25200	154	7650	500	18900	50	1	30186976	7607	4.83	0.49	12	0.18	5216.00	51082.00	42500	20230405	-40.71	23250	20240118	8.39	31200	-19.23	20240322	23250	8.39	20240118	42300	-40.43	20230419	23250	8.39	20240118	0.57	N	010780	500	154 억		1902576	N	N	427	N	00	N
110	20240411	120236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25000	-550	5	-2.15	1218018300	49058	92.36	25100	25200	24550	33200	17900	25550	24828.13	6.30	0	5044	26383	25966	25733	25316	25083	25850	25200	154	7650	500	18900	50	1	30186976	7547	4.79	0.49	12	0.16	5216.00	51082.00	42500	20230405	-41.18	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	42300	-40.90	20230419	23250	7.53	20240118	0.57	N	010780	500	154 억		1902576	N	N	427	N	00	N
111	20240411	110235	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24950	-600	5	-2.35	1074076800	43277	81.48	25100	25200	24550	33200	17900	25550	24818.65	6.30	0	3592	26383	25966	25733	25316	25083	25850	25200	154	7650	500	18900	50	1	30186976	7532	4.78	0.49	12	0.14	5216.00	51082.00	42500	20230405	-41.29	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	42300	-41.02	20230419	23250	7.31	20240118	0.57	N	010780	500	154 억		1902576	N	N	427	N	00	N
112	20240411	100237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25050	-500	5	-1.96	821531750	33159	62.43	25100	25200	24550	33200	17900	25550	24775.53	6.30	0	-1228	26383	25966	25733	25316	25083	25850	25200	154	7650	500	18900	50	1	30186976	7562	4.80	0.49	12	0.11	5216.00	51082.00	42500	20230405	-41.06	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	42300	-40.78	20230419	23250	7.74	20240118	0.57	N	010780	500	154 억		1902576	N	N	427	N	00	N
113	20240411	090236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24800	-750	5	-2.94	94228500	3769	7.10	25100	25200	24750	33200	17900	25550	25000.93	6.30	0	-2137	26383	25966	25733	25316	25083	25850	25200	154	7650	500	18900	50	1	30186976	7486	4.75	0.49	12	0.01	5216.00	51082.00	42500	20230405	-41.65	23250	20240118	6.67	31200	-20.51	20240322	23250	6.67	20240118	42300	-41.37	20230419	23250	6.67	20240118	0.57	N	010780	500	154 억		1902576	N	N	427	N	00	N
114	20240409	160233	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25550	-250	5	-0.97	1361828050	53032	78.99	26100	26150	25500	33500	18100	25800	25679.53	6.29	0	2730	26666	26232	25966	25532	25266	26100	25400	154	7700	500	19090	50	1	30186976	7713	4.90	0.50	12	0.18	5216.00	51082.00	42900	20230404	-40.44	23250	20240118	9.89	31200	-18.11	20240322	23250	9.89	20240118	42300	-39.60	20230419	23250	9.89	20240118	0.58	N	010780	500	154 억		1898609	N	N	427	N	00	N
115	20240409	150234	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25600	-200	5	-0.78	1264988400	49244	73.34	26100	26150	25500	33500	18100	25800	25688.17	6.29	0	1421	26666	26232	25966	25532	25266	26100	25400	154	7700	500	19090	50	1	30186976	7728	4.91	0.50	12	0.16	5216.00	51082.00	42900	20230404	-40.33	23250	20240118	10.11	31200	-17.95	20240322	23250	10.11	20240118	42300	-39.48	20230419	23250	10.11	20240118	0.58	N	010780	500	154 억		1898609	N	N	88	N	00	N
116	20240409	140236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25550	-250	5	-0.97	917391400	35633	53.07	26100	26150	25500	33500	18100	25800	25745.56	6.29	0	-460	26666	26232	25966	25532	25266	26100	25400	154	7700	500	19090	50	1	30186976	7713	4.90	0.50	12	0.12	5216.00	51082.00	42900	20230404	-40.44	23250	20240118	9.89	31200	-18.11	20240322	23250	9.89	20240118	42300	-39.60	20230419	23250	9.89	20240118	0.58	N	010780	500	154 억		1898609	N	N	88	N	00	N
117	20240409	130233	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25700	-100	5	-0.39	712184550	27618	41.13	26100	26150	25600	33500	18100	25800	25786.97	6.29	0	-793	26666	26232	25966	25532	25266	26100	25400	154	7700	500	19090	50	1	30186976	7758	4.93	0.50	12	0.09	5216.00	51082.00	42900	20230404	-40.09	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	42300	-39.24	20230419	23250	10.54	20240118	0.58	N	010780	500	154 억		1898609	N	N	88	N	00	N
118	20240409	120234	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25700	-100	5	-0.39	629586000	24399	36.34	26100	26150	25600	33500	18100	25800	25803.76	6.29	0	-645	26666	26232	25966	25532	25266	26100	25400	154	7700	500	19090	50	1	30186976	7758	4.93	0.50	12	0.08	5216.00	51082.00	42900	20230404	-40.09	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	42300	-39.24	20230419	23250	10.54	20240118	0.58	N	010780	500	154 억		1898609	N	N	88	N	00	N
119	20240409	110235	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25750	-50	5	-0.19	387293900	14973	22.30	26100	26150	25700	33500	18100	25800	25866.15	6.29	0	-2509	26666	26232	25966	25532	25266	26100	25400	154	7700	500	19090	50	1	30186976	7773	4.94	0.50	12	0.05	5216.00	51082.00	42900	20230404	-39.98	23250	20240118	10.75	31200	-17.47	20240322	23250	10.75	20240118	42300	-39.13	20230419	23250	10.75	20240118	0.58	N	010780	500	154 억		1898609	N	N	88	N	00	N
120	20240409	100233	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25900	100	2	0.39	169697350	6541	9.74	26100	26150	25750	33500	18100	25800	25943.64	6.29	0	-593	26666	26232	25966	25532	25266	26100	25400	154	7700	500	19090	50	1	30186976	7818	4.97	0.51	12	0.02	5216.00	51082.00	42900	20230404	-39.63	23250	20240118	11.40	31200	-16.99	20240322	23250	11.40	20240118	42300	-38.77	20230419	23250	11.40	20240118	0.58	N	010780	500	154 억		1898609	N	N	88	N	00	N
121	20240409	090236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25750	-50	5	-0.19	31553350	1216	1.81	26100	26100	25750	33500	18100	25800	25948.48	6.29	0	-525	26666	26232	25966	25532	25266	26100	25400	154	7700	500	19090	50	1	30186976	7773	4.94	0.50	12	0.00	5216.00	51082.00	42900	20230404	-39.98	23250	20240118	10.75	31200	-17.47	20240322	23250	10.75	20240118	42300	-39.13	20230419	23250	10.75	20240118	0.58	N	010780	500	154 억		1898609	N	N	88	N	00	N
122	20240408	160234	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25800	-750	5	-2.82	1730887850	66902	112.17	26400	26400	25700	34500	18600	26550	25872.20	6.22	0	18331	27283	26916	26633	26266	25983	26775	26125	154	7950	500	19640	50	1	30186976	7788	4.95	0.51	12	0.22	5216.00	51082.00	42900	20230404	-39.86	23250	20240118	10.97	31200	-17.31	20240322	23250	10.97	20240118	42300	-39.01	20230419	23250	10.97	20240118	0.62	N	010780	500	154 억		1877796	N	N	88	N	00	N
123	20240408	150234	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25850	-700	5	-2.64	1602981550	61947	103.86	26400	26400	25700	34500	18600	26550	25876.66	6.22	0	17818	27283	26916	26633	26266	25983	26775	26125	154	7950	500	19640	50	1	30186976	7803	4.96	0.51	12	0.21	5216.00	51082.00	42900	20230404	-39.74	23250	20240118	11.18	31200	-17.15	20240322	23250	11.18	20240118	42300	-38.89	20230419	23250	11.18	20240118	0.62	N	010780	500	154 억		1877796	N	N	177	N	00	N
124	20240408	140234	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25800	-750	5	-2.82	1265974650	48893	81.97	26400	26400	25700	34500	18600	26550	25892.76	6.22	0	14242	27283	26916	26633	26266	25983	26775	26125	154	7950	500	19640	50	1	30186976	7788	4.95	0.51	12	0.16	5216.00	51082.00	42900	20230404	-39.86	23250	20240118	10.97	31200	-17.31	20240322	23250	10.97	20240118	42300	-39.01	20230419	23250	10.97	20240118	0.62	N	010780	500	154 억		1877796	N	N	177	N	00	N
125	20240408	130234	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25900	-650	5	-2.45	1049484900	40517	67.93	26400	26400	25700	34500	18600	26550	25902.33	6.22	0	11559	27283	26916	26633	26266	25983	26775	26125	154	7950	500	19640	50	1	30186976	7818	4.97	0.51	12	0.13	5216.00	51082.00	42900	20230404	-39.63	23250	20240118	11.40	31200	-16.99	20240322	23250	11.40	20240118	42300	-38.77	20230419	23250	11.40	20240118	0.62	N	010780	500	154 억		1877796	N	N	177	N	00	N
126	20240408	120233	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25850	-700	5	-2.64	924566450	35684	59.83	26400	26400	25700	34500	18600	26550	25909.83	6.22	0	10242	27283	26916	26633	26266	25983	26775	26125	154	7950	500	19640	50	1	30186976	7803	4.96	0.51	12	0.12	5216.00	51082.00	42900	20230404	-39.74	23250	20240118	11.18	31200	-17.15	20240322	23250	11.18	20240118	42300	-38.89	20230419	23250	11.18	20240118	0.62	N	010780	500	154 억		1877796	N	N	177	N	00	N
127	20240408	110235	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25800	-750	5	-2.82	764833400	29494	49.45	26400	26400	25700	34500	18600	26550	25931.83	6.22	0	6833	27283	26916	26633	26266	25983	26775	26125	154	7950	500	19640	50	1	30186976	7788	4.95	0.51	12	0.10	5216.00	51082.00	42900	20230404	-39.86	23250	20240118	10.97	31200	-17.31	20240322	23250	10.97	20240118	42300	-39.01	20230419	23250	10.97	20240118	0.62	N	010780	500	154 억		1877796	N	N	177	N	00	N
128	20240408	100232	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25950	-600	5	-2.26	512133600	19703	33.03	26400	26400	25750	34500	18600	26550	25992.67	6.22	0	3848	27283	26916	26633	26266	25983	26775	26125	154	7950	500	19640	50	1	30186976	7834	4.98	0.51	12	0.07	5216.00	51082.00	42900	20230404	-39.51	23250	20240118	11.61	31200	-16.83	20240322	23250	11.61	20240118	42300	-38.65	20230419	23250	11.61	20240118	0.62	N	010780	500	154 억		1877796	N	N	177	N	00	N
129	20240408	090234	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26150	-400	5	-1.51	57374750	2180	3.65	26400	26400	26150	34500	18600	26550	26318.69	6.22	0	169	27283	26916	26633	26266	25983	26775	26125	154	7950	500	19640	50	1	30186976	7894	5.01	0.51	12	0.01	5216.00	51082.00	42900	20230404	-39.04	23250	20240118	12.47	31200	-16.19	20240322	23250	12.47	20240118	42300	-38.18	20230419	23250	12.47	20240118	0.62	N	010780	500	154 억		1877796	N	N	177	N	00	N
130	20240405	160233	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26550	-450	5	-1.67	1581694200	59362	82.51	26600	27000	26350	35100	18900	27000	26645.04	6.27	0	11251	28933	27966	27433	26466	25933	27700	26200	154	8100	500	19980	50	1	30186976	8015	5.09	0.52	12	0.20	5216.00	51082.00	42900	20230404	-38.11	23250	20240118	14.19	31200	-14.90	20240322	23250	14.19	20240118	42500	-37.53	20230405	23250	14.19	20240118	0.62	N	010780	500	154 억		1891983	N	N	177	N	00	N
131	20240405	150232	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26700	-300	5	-1.11	1493546050	56047	77.91	26600	27000	26350	35100	18900	27000	26648.10	6.27	0	10716	28933	27966	27433	26466	25933	27700	26200	154	8100	500	19980	50	1	30186976	8060	5.12	0.52	12	0.19	5216.00	51082.00	42900	20230404	-37.76	23250	20240118	14.84	31200	-14.42	20240322	23250	14.84	20240118	42500	-37.18	20230405	23250	14.84	20240118	0.62	N	010780	500	154 억		1891983	N	N	161	N	00	N
132	20240405	140233	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26750	-250	5	-0.93	1232253150	46237	64.27	26600	27000	26350	35100	18900	27000	26650.80	6.27	0	8584	28933	27966	27433	26466	25933	27700	26200	154	8100	500	19980	50	1	30186976	8075	5.13	0.52	12	0.15	5216.00	51082.00	42900	20230404	-37.65	23250	20240118	15.05	31200	-14.26	20240322	23250	15.05	20240118	42500	-37.06	20230405	23250	15.05	20240118	0.62	N	010780	500	154 억		1891983	N	N	161	N	00	N
133	20240405	130232	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26750	-250	5	-0.93	1066393400	40027	55.64	26600	27000	26350	35100	18900	27000	26641.85	6.27	0	6849	28933	27966	27433	26466	25933	27700	26200	154	8100	500	19980	50	1	30186976	8075	5.13	0.52	12	0.13	5216.00	51082.00	42900	20230404	-37.65	23250	20240118	15.05	31200	-14.26	20240322	23250	15.05	20240118	42500	-37.06	20230405	23250	15.05	20240118	0.62	N	010780	500	154 억		1891983	N	N	161	N	00	N
134	20240405	120232	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26700	-300	5	-1.11	937026950	35188	48.91	26600	27000	26350	35100	18900	27000	26629.16	6.27	0	5175	28933	27966	27433	26466	25933	27700	26200	154	8100	500	19980	50	1	30186976	8060	5.12	0.52	12	0.12	5216.00	51082.00	42900	20230404	-37.76	23250	20240118	14.84	31200	-14.42	20240322	23250	14.84	20240118	42500	-37.18	20230405	23250	14.84	20240118	0.62	N	010780	500	154 억		1891983	N	N	161	N	00	N
135	20240405	110234	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26450	-550	5	-2.04	706794200	26514	36.85	26600	27000	26350	35100	18900	27000	26657.40	6.27	0	2436	28933	27966	27433	26466	25933	27700	26200	154	8100	500	19980	50	1	30186976	7984	5.07	0.52	12	0.09	5216.00	51082.00	42900	20230404	-38.34	23250	20240118	13.76	31200	-15.22	20240322	23250	13.76	20240118	42500	-37.76	20230405	23250	13.76	20240118	0.62	N	010780	500	154 억		1891983	N	N	161	N	00	N
136	20240405	100219	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26800	-200	5	-0.74	317704600	11896	16.54	26600	27000	26500	35100	18900	27000	26706.84	6.27	0	3512	28933	27966	27433	26466	25933	27700	26200	154	8100	500	19980	50	1	30186976	8090	5.14	0.52	12	0.04	5216.00	51082.00	42900	20230404	-37.53	23250	20240118	15.27	31200	-14.10	20240322	23250	15.27	20240118	42500	-36.94	20230405	23250	15.27	20240118	0.62	N	010780	500	154 억		1891983	N	N	161	N	00	N
137	20240405	090232	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26650	-350	5	-1.30	31845550	1196	1.66	26600	27000	26600	35100	18900	27000	26626.71	6.27	0	278	28933	27966	27433	26466	25933	27700	26200	154	8100	500	19980	50	1	30186976	8045	5.11	0.52	12	0.00	5216.00	51082.00	42900	20230404	-37.88	23250	20240118	14.62	31200	-14.58	20240322	23250	14.62	20240118	42500	-37.29	20230405	23250	14.62	20240118	0.62	N	010780	500	154 억		1891983	N	N	161	N	00	N
138	20240404	160231	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27000	-900	5	-3.23	1956800100	71693	139.98	28100	28400	26900	36250	19550	27900	27294.40	6.28	0	-11133	28366	28132	27666	27432	26966	28250	27550	154	8350	500	20640	50	1	30186976	8150	5.18	0.53	12	0.24	5216.00	51082.00	42900	20230404	-37.06	23250	20240118	16.13	31200	-13.46	20240322	23250	16.13	20240118	42900	-37.06	20230404	23250	16.13	20240118	0.62	N	010780	500	154 억		1895794	N	N	161	N	00	N
139	20240404	150231	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27150	-750	5	-2.69	1820835950	66663	130.16	28100	28400	26900	36250	19550	27900	27314.04	6.28	0	-10081	28366	28132	27666	27432	26966	28250	27550	154	8350	500	20640	50	1	30186976	8196	5.21	0.53	12	0.22	5216.00	51082.00	42900	20230404	-36.71	23250	20240118	16.77	31200	-12.98	20240322	23250	16.77	20240118	42900	-36.71	20230404	23250	16.77	20240118	0.62	N	010780	500	154 억		1895794	N	N	231	N	00	N
140	20240404	140230	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27000	-900	5	-3.23	1550940100	56654	110.62	28100	28400	26950	36250	19550	27900	27375.65	6.28	0	-9889	28366	28132	27666	27432	26966	28250	27550	154	8350	500	20640	50	1	30186976	8150	5.18	0.53	12	0.19	5216.00	51082.00	42900	20230404	-37.06	23250	20240118	16.13	31200	-13.46	20240322	23250	16.13	20240118	42900	-37.06	20230404	23250	16.13	20240118	0.62	N	010780	500	154 억		1895794	N	N	231	N	00	N
141	20240404	130229	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27150	-750	5	-2.69	1238384800	45090	88.04	28100	28400	27050	36250	19550	27900	27464.73	6.28	0	-8730	28366	28132	27666	27432	26966	28250	27550	154	8350	500	20640	50	1	30186976	8196	5.21	0.53	12	0.15	5216.00	51082.00	42900	20230404	-36.71	23250	20240118	16.77	31200	-12.98	20240322	23250	16.77	20240118	42900	-36.71	20230404	23250	16.77	20240118	0.62	N	010780	500	154 억		1895794	N	N	231	N	00	N
142	20240404	120230	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27150	-750	5	-2.69	1077908200	39171	76.48	28100	28400	27100	36250	19550	27900	27518.02	6.28	0	-6242	28366	28132	27666	27432	26966	28250	27550	154	8350	500	20640	50	1	30186976	8196	5.21	0.53	12	0.13	5216.00	51082.00	42900	20230404	-36.71	23250	20240118	16.77	31200	-12.98	20240322	23250	16.77	20240118	42900	-36.71	20230404	23250	16.77	20240118	0.62	N	010780	500	154 억		1895794	N	N	231	N	00	N
143	20240404	110230	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27200	-700	5	-2.51	840646150	30450	59.45	28100	28400	27200	36250	19550	27900	27607.43	6.28	0	-4407	28366	28132	27666	27432	26966	28250	27550	154	8350	500	20640	50	1	30186976	8211	5.21	0.53	12	0.10	5216.00	51082.00	42900	20230404	-36.60	23250	20240118	16.99	31200	-12.82	20240322	23250	16.99	20240118	42900	-36.60	20230404	23250	16.99	20240118	0.62	N	010780	500	154 억		1895794	N	N	231	N	00	N
144	20240404	100229	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27800	-100	5	-0.36	346963300	12439	24.29	28100	28400	27600	36250	19550	27900	27893.18	6.28	0	-2950	28366	28132	27666	27432	26966	28250	27550	154	8350	500	20640	50	1	30186976	8392	5.33	0.54	12	0.04	5216.00	51082.00	42900	20230404	-35.20	23250	20240118	19.57	31200	-10.90	20240322	23250	19.57	20240118	42900	-35.20	20230404	23250	19.57	20240118	0.62	N	010780	500	154 억		1895794	N	N	231	N	00	N
145	20240404	090231	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28100	200	2	0.72	26450700	944	1.84	28100	28100	27900	36250	19550	27900	28019.81	6.28	0	44	28366	28132	27666	27432	26966	28250	27550	154	8350	500	20640	50	1	30186976	8483	5.39	0.55	12	0.00	5216.00	51082.00	42900	20230404	-34.50	23250	20240118	20.86	31200	-9.94	20240322	23250	20.86	20240118	42900	-34.50	20230404	23250	20.86	20240118	0.62	N	010780	500	154 억		1895794	N	N	231	N	00	N
146	20240403	160231	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27900	250	2	0.90	1404176350	50914	83.20	27500	27900	27200	35900	19400	27650	27577.21	6.28	0	-6328	28583	28116	27833	27366	27083	27975	27225	154	8250	500	20460	50	1	30186976	8422	5.35	0.55	12	0.17	5216.00	51082.00	42900	20230404	-34.97	23250	20240118	20.00	31200	-10.58	20240322	23250	20.00	20240118	42900	-34.97	20230404	23250	20.00	20240118	0.63	N	010780	500	154 억		1895353	N	N	231	N	00	N
147	20240403	150229	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27750	100	2	0.36	1241941000	45080	73.66	27500	27900	27200	35900	19400	27650	27549.71	6.28	0	-6544	28583	28116	27833	27366	27083	27975	27225	154	8250	500	20460	50	1	30186976	8377	5.32	0.54	12	0.15	5216.00	51082.00	42900	20230404	-35.31	23250	20240118	19.35	31200	-11.06	20240322	23250	19.35	20240118	42900	-35.31	20230404	23250	19.35	20240118	0.63	N	010780	500	154 억		1895353	N	N	217	N	00	N
148	20240403	140229	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27800	150	2	0.54	1101150350	40019	65.39	27500	27850	27200	35900	19400	27650	27515.69	6.28	0	-6379	28583	28116	27833	27366	27083	27975	27225	154	8250	500	20460	50	1	30186976	8392	5.33	0.54	12	0.13	5216.00	51082.00	42900	20230404	-35.20	23250	20240118	19.57	31200	-10.90	20240322	23250	19.57	20240118	42900	-35.20	20230404	23250	19.57	20240118	0.63	N	010780	500	154 억		1895353	N	N	217	N	00	N
149	20240403	130228	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27750	100	2	0.36	956059700	34789	56.85	27500	27850	27200	35900	19400	27650	27481.67	6.28	0	-4523	28583	28116	27833	27366	27083	27975	27225	154	8250	500	20460	50	1	30186976	8377	5.32	0.54	12	0.12	5216.00	51082.00	42900	20230404	-35.31	23250	20240118	19.35	31200	-11.06	20240322	23250	19.35	20240118	42900	-35.31	20230404	23250	19.35	20240118	0.63	N	010780	500	154 억		1895353	N	N	217	N	00	N
150	20240403	120229	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27650	0	3	0.00	776680300	28316	46.27	27500	27750	27200	35900	19400	27650	27429.03	6.28	0	-1580	28583	28116	27833	27366	27083	27975	27225	154	8250	500	20460	50	1	30186976	8347	5.30	0.54	12	0.09	5216.00	51082.00	42900	20230404	-35.55	23250	20240118	18.92	31200	-11.38	20240322	23250	18.92	20240118	42900	-35.55	20230404	23250	18.92	20240118	0.63	N	010780	500	154 억		1895353	N	N	217	N	00	N
151	20240403	110229	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27550	-100	5	-0.36	657503750	24001	39.22	27500	27750	27200	35900	19400	27650	27394.85	6.28	0	-1160	28583	28116	27833	27366	27083	27975	27225	154	8250	500	20460	50	1	30186976	8317	5.28	0.54	12	0.08	5216.00	51082.00	42900	20230404	-35.78	23250	20240118	18.49	31200	-11.70	20240322	23250	18.49	20240118	42900	-35.78	20230404	23250	18.49	20240118	0.63	N	010780	500	154 억		1895353	N	N	217	N	00	N
152	20240403	100229	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27350	-300	5	-1.08	459869750	16823	27.49	27500	27750	27200	35900	19400	27650	27335.78	6.28	0	398	28583	28116	27833	27366	27083	27975	27225	154	8250	500	20460	50	1	30186976	8256	5.24	0.54	12	0.06	5216.00	51082.00	42900	20230404	-36.25	23250	20240118	17.63	31200	-12.34	20240322	23250	17.63	20240118	42900	-36.25	20230404	23250	17.63	20240118	0.63	N	010780	500	154 억		1895353	N	N	217	N	00	N
153	20240403	090229	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27750	100	2	0.36	14967750	544	0.89	27500	27750	27500	35900	19400	27650	27514.25	6.28	0	-37	28583	28116	27833	27366	27083	27975	27225	154	8250	500	20460	50	1	30186976	8377	5.32	0.54	12	0.00	5216.00	51082.00	42900	20230404	-35.31	23250	20240118	19.35	31200	-11.06	20240322	23250	19.35	20240118	42900	-35.31	20230404	23250	19.35	20240118	0.63	N	010780	500	154 억		1895353	N	N	217	N	00	N
154	20240402	160224	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27650	-600	5	-2.12	1695945900	60901	103.57	28000	28300	27550	36700	19800	28250	27847.38	6.27	0	-43	29016	28632	28316	27932	27616	28475	27775	154	8450	500	20900	50	1	30186976	8347	5.30	0.54	12	0.20	5216.00	51082.00	42900	20230404	-35.55	23250	20240118	18.92	31200	-11.38	20240322	23250	18.92	20240118	42900	-35.55	20230404	23250	18.92	20240118	0.63	N	010780	500	154 억		1892080	N	N	217	N	00	N
155	20240402	150229	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27800	-450	5	-1.59	1578622400	56664	96.37	28000	28300	27550	36700	19800	28250	27858.88	6.27	0	-212	29016	28632	28316	27932	27616	28475	27775	154	8450	500	20900	50	1	30186976	8392	5.33	0.54	12	0.19	5216.00	51082.00	42900	20230404	-35.20	23250	20240118	19.57	31200	-10.90	20240322	23250	19.57	20240118	42900	-35.20	20230404	23250	19.57	20240118	0.63	N	010780	500	154 억		1892080	N	N	232	N	00	N
156	20240402	140230	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27700	-550	5	-1.95	1148502850	41099	69.90	28000	28300	27650	36700	19800	28250	27944.27	6.27	0	-6824	29016	28632	28316	27932	27616	28475	27775	154	8450	500	20900	50	1	30186976	8362	5.31	0.54	12	0.14	5216.00	51082.00	42900	20230404	-35.43	23250	20240118	19.14	31200	-11.22	20240322	23250	19.14	20240118	42900	-35.43	20230404	23250	19.14	20240118	0.63	N	010780	500	154 억		1892080	N	N	232	N	00	N
157	20240402	130226	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27950	-300	5	-1.06	837577800	29898	50.85	28000	28300	27800	36700	19800	28250	28013.96	6.27	0	-7185	29016	28632	28316	27932	27616	28475	27775	154	8450	500	20900	50	1	30186976	8437	5.36	0.55	12	0.10	5216.00	51082.00	42900	20230404	-34.85	23250	20240118	20.22	31200	-10.42	20240322	23250	20.22	20240118	42900	-34.85	20230404	23250	20.22	20240118	0.63	N	010780	500	154 억		1892080	N	N	232	N	00	N
158	20240402	120226	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	27950	-300	5	-1.06	740259400	26406	44.91	28000	28300	27800	36700	19800	28250	28033.19	6.27	0	-6651	29016	28632	28316	27932	27616	28475	27775	154	8450	500	20900	50	1	30186976	8437	5.36	0.55	12	0.09	5216.00	51082.00	42900	20230404	-34.85	23250	20240118	20.22	31200	-10.42	20240322	23250	20.22	20240118	42900	-34.85	20230404	23250	20.22	20240118	0.63	N	010780	500	154 억		1892080	N	N	232	N	00	N
159	20240402	110227	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28050	-200	5	-0.71	448670600	15963	27.15	28000	28300	28000	36700	19800	28250	28106.29	6.27	0	-3529	29016	28632	28316	27932	27616	28475	27775	154	8450	500	20900	50	1	30186976	8467	5.38	0.55	12	0.05	5216.00	51082.00	42900	20230404	-34.62	23250	20240118	20.65	31200	-10.10	20240322	23250	20.65	20240118	42900	-34.62	20230404	23250	20.65	20240118	0.63	N	010780	500	154 억		1892080	N	N	232	N	00	N
160	20240402	100227	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28150	-100	5	-0.35	253375000	9005	15.31	28000	28300	28000	36700	19800	28250	28136.27	6.27	0	-2169	29016	28632	28316	27932	27616	28475	27775	154	8450	500	20900	50	1	30186976	8498	5.40	0.55	12	0.03	5216.00	51082.00	42900	20230404	-34.38	23250	20240118	21.08	31200	-9.78	20240322	23250	21.08	20240118	42900	-34.38	20230404	23250	21.08	20240118	0.63	N	010780	500	154 억		1892080	N	N	232	N	00	N
161	20240402	090225	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28200	-50	5	-0.18	78487450	2795	4.75	28000	28300	28000	36700	19800	28250	28077.11	6.27	0	-267	29016	28632	28316	27932	27616	28475	27775	154	8450	500	20900	50	1	30186976	8513	5.41	0.55	12	0.01	5216.00	51082.00	42900	20230404	-34.27	23250	20240118	21.29	31200	-9.62	20240322	23250	21.29	20240118	42900	-34.27	20230404	23250	21.29	20240118	0.63	N	010780	500	154 억		1892080	N	N	232	N	00	N
162	20240401	160225	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28250	-500	5	-1.74	1661407000	58728	77.45	28650	28700	28000	37350	20150	28750	28289.86	6.29	0	-6010	31150	29950	29250	28050	27350	29600	27700	154	8600	500	21270	50	1	30186976	8528	5.42	0.55	12	0.19	5216.00	51082.00	43700	20230327	-35.35	23250	20240118	21.51	31200	-9.46	20240322	23250	21.51	20240118	42900	-34.15	20230404	23250	21.51	20240118	0.64	N	010780	500	154 억		1897820	N	N	232	N	00	N
163	20240401	150226	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28250	-500	5	-1.74	1540424850	54447	71.81	28650	28700	28000	37350	20150	28750	28292.18	6.29	0	-5486	31150	29950	29250	28050	27350	29600	27700	154	8600	500	21270	50	1	30186976	8528	5.42	0.55	12	0.18	5216.00	51082.00	43700	20230327	-35.35	23250	20240118	21.51	31200	-9.46	20240322	23250	21.51	20240118	42900	-34.15	20230404	23250	21.51	20240118	0.64	N	010780	500	154 억		1897820	N	N	189	N	00	N
164	20240401	140225	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28250	-500	5	-1.74	1367545150	48319	63.73	28650	28700	28000	37350	20150	28750	28302.42	6.29	0	-6144	31150	29950	29250	28050	27350	29600	27700	154	8600	500	21270	50	1	30186976	8528	5.42	0.55	12	0.16	5216.00	51082.00	43700	20230327	-35.35	23250	20240118	21.51	31200	-9.46	20240322	23250	21.51	20240118	42900	-34.15	20230404	23250	21.51	20240118	0.64	N	010780	500	154 억		1897820	N	N	189	N	00	N
165	20240401	130225	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28250	-500	5	-1.74	1275782300	45063	59.43	28650	28700	28000	37350	20150	28750	28311.07	6.29	0	-5717	31150	29950	29250	28050	27350	29600	27700	154	8600	500	21270	50	1	30186976	8528	5.42	0.55	12	0.15	5216.00	51082.00	43700	20230327	-35.35	23250	20240118	21.51	31200	-9.46	20240322	23250	21.51	20240118	42900	-34.15	20230404	23250	21.51	20240118	0.64	N	010780	500	154 억		1897820	N	N	189	N	00	N
166	20240401	120227	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28200	-550	5	-1.91	1168777600	41269	54.43	28650	28700	28000	37350	20150	28750	28320.95	6.29	0	-4710	31150	29950	29250	28050	27350	29600	27700	154	8600	500	21270	50	1	30186976	8513	5.41	0.55	12	0.14	5216.00	51082.00	43700	20230327	-35.47	23250	20240118	21.29	31200	-9.62	20240322	23250	21.29	20240118	42900	-34.27	20230404	23250	21.29	20240118	0.64	N	010780	500	154 억		1897820	N	N	189	N	00	N
167	20240401	110227	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28050	-700	5	-2.43	1017414300	35883	47.32	28650	28700	28000	37350	20150	28750	28353.65	6.29	0	-4353	31150	29950	29250	28050	27350	29600	27700	154	8600	500	21270	50	1	30186976	8467	5.38	0.55	12	0.12	5216.00	51082.00	43700	20230327	-35.81	23250	20240118	20.65	31200	-10.10	20240322	23250	20.65	20240118	42900	-34.62	20230404	23250	20.65	20240118	0.64	N	010780	500	154 억		1897820	N	N	189	N	00	N
168	20240401	100224	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28400	-350	5	-1.22	513292600	18044	23.80	28650	28700	28250	37350	20150	28750	28446.70	6.29	0	3729	31150	29950	29250	28050	27350	29600	27700	154	8600	500	21270	50	1	30186976	8573	5.44	0.56	12	0.06	5216.00	51082.00	43700	20230327	-35.01	23250	20240118	22.15	31200	-8.97	20240322	23250	22.15	20240118	42900	-33.80	20230404	23250	22.15	20240118	0.64	N	010780	500	154 억		1897820	N	N	189	N	00	N
169	20240401	090224	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	28600	-150	5	-0.52	48307900	1687	2.22	28650	28700	28550	37350	20150	28750	28635.32	6.29	0	9	31150	29950	29250	28050	27350	29600	27700	154	8600	500	21270	50	1	30186976	8633	5.48	0.56	12	0.01	5216.00	51082.00	43700	20230327	-34.55	23250	20240118	23.01	31200	-8.33	20240322	23250	23.01	20240118	42900	-33.33	20230404	23250	23.01	20240118	0.64	N	010780	500	154 억		1897820	N	N	189	N	00	N