KissMeData/010780/price/prices-20240501.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	20240531	160256	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25450	850	2	3.46	879520900	35007	85.65	24800	25450	24750	31950	17250	24600	25116.70	6.27	0	11434	25066	24832	24616	24382	24166	24725	24275	154	7350	500	18200	50	1	30186976	7683	4.88	0.50	12	0.12	5216.00	51082.00	40000	20230524	-36.38	23250	20240118	9.46	31200	-18.43	20240322	23250	9.46	20240118	39400	-35.41	20230609	23250	9.46	20240118	0.54	N	010780	500	154 억		1893133	N	N	51	N	00	N
3	20240531	150258	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25050	450	2	1.83	609949450	24391	59.67	24800	25200	24750	31950	17250	24600	25007.15	6.27	0	5531	25066	24832	24616	24382	24166	24725	24275	154	7350	500	18200	50	1	30186976	7562	4.80	0.49	12	0.08	5216.00	51082.00	40000	20230524	-37.38	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	39400	-36.42	20230609	23250	7.74	20240118	0.54	N	010780	500	154 억		1893133	N	N	88	N	00	N
4	20240531	140255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25000	400	2	1.63	504931050	20188	49.39	24800	25200	24750	31950	17250	24600	25011.44	6.27	0	4184	25066	24832	24616	24382	24166	24725	24275	154	7350	500	18200	50	1	30186976	7547	4.79	0.49	12	0.07	5216.00	51082.00	40000	20230524	-37.50	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	39400	-36.55	20230609	23250	7.53	20240118	0.54	N	010780	500	154 억		1893133	N	N	88	N	00	N
5	20240531	130257	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24950	350	2	1.42	450191100	17998	44.03	24800	25200	24750	31950	17250	24600	25013.40	6.27	0	4048	25066	24832	24616	24382	24166	24725	24275	154	7350	500	18200	50	1	30186976	7532	4.78	0.49	12	0.06	5216.00	51082.00	40000	20230524	-37.62	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	39400	-36.68	20230609	23250	7.31	20240118	0.54	N	010780	500	154 억		1893133	N	N	88	N	00	N
6	20240531	120257	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25100	500	2	2.03	385795500	15425	37.74	24800	25200	24750	31950	17250	24600	25011.05	6.27	0	3041	25066	24832	24616	24382	24166	24725	24275	154	7350	500	18200	50	1	30186976	7577	4.81	0.49	12	0.05	5216.00	51082.00	40000	20230524	-37.25	23250	20240118	7.96	31200	-19.55	20240322	23250	7.96	20240118	39400	-36.29	20230609	23250	7.96	20240118	0.54	N	010780	500	154 억		1893133	N	N	88	N	00	N
7	20240531	110256	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24950	350	2	1.42	332619150	13300	32.54	24800	25200	24750	31950	17250	24600	25008.96	6.27	0	2837	25066	24832	24616	24382	24166	24725	24275	154	7350	500	18200	50	1	30186976	7532	4.78	0.49	12	0.04	5216.00	51082.00	40000	20230524	-37.62	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	39400	-36.68	20230609	23250	7.31	20240118	0.54	N	010780	500	154 억		1893133	N	N	88	N	00	N
8	20240531	100257	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24950	350	2	1.42	203759850	8145	19.93	24800	25200	24750	31950	17250	24600	25016.56	6.27	0	4020	25066	24832	24616	24382	24166	24725	24275	154	7350	500	18200	50	1	30186976	7532	4.78	0.49	12	0.03	5216.00	51082.00	40000	20230524	-37.62	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	39400	-36.68	20230609	23250	7.31	20240118	0.54	N	010780	500	154 억		1893133	N	N	88	N	00	N
9	20240531	090256	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24800	200	2	0.81	21847050	881	2.16	24800	24800	24750	31950	17250	24600	24798.01	6.27	0	659	25066	24832	24616	24382	24166	24725	24275	154	7350	500	18200	50	1	30186976	7486	4.75	0.49	12	0.00	5216.00	51082.00	40000	20230524	-38.00	23250	20240118	6.67	31200	-20.51	20240322	23250	6.67	20240118	39400	-37.06	20230609	23250	6.67	20240118	0.54	N	010780	500	154 억		1893133	N	N	88	N	00	N
10	20240530	160254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24600	-400	5	-1.60	997732050	40534	66.95	24650	24850	24400	32500	17500	25000	24614.88	6.27	0	-8992	25633	25316	24983	24666	24333	25150	24500	154	7500	500	18500	50	1	30186976	7426	4.72	0.48	12	0.13	5216.00	51082.00	40000	20230524	-38.50	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	39400	-37.56	20230609	23250	5.81	20240118	0.54	N	010780	500	154 억		1893332	N	N	50	N	00	N
11	20240530	150255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24700	-300	5	-1.20	903773950	36720	60.65	24650	24850	24400	32500	17500	25000	24612.58	6.27	0	-8756	25633	25316	24983	24666	24333	25150	24500	154	7500	500	18500	50	1	30186976	7456	4.74	0.48	12	0.12	5216.00	51082.00	40000	20230524	-38.25	23250	20240118	6.24	31200	-20.83	20240322	23250	6.24	20240118	39400	-37.31	20230609	23250	6.24	20240118	0.54	N	010780	500	154 억		1893332	N	N	76	N	00	N
12	20240530	140256	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24750	-250	5	-1.00	721227300	29307	48.40	24650	24850	24400	32500	17500	25000	24609.39	6.27	0	-8853	25633	25316	24983	24666	24333	25150	24500	154	7500	500	18500	50	1	30186976	7471	4.75	0.48	12	0.10	5216.00	51082.00	40000	20230524	-38.12	23250	20240118	6.45	31200	-20.67	20240322	23250	6.45	20240118	39400	-37.18	20230609	23250	6.45	20240118	0.54	N	010780	500	154 억		1893332	N	N	76	N	00	N
13	20240530	130255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24750	-250	5	-1.00	599134150	24361	40.23	24650	24850	24400	32500	17500	25000	24593.99	6.27	0	-7519	25633	25316	24983	24666	24333	25150	24500	154	7500	500	18500	50	1	30186976	7471	4.75	0.48	12	0.08	5216.00	51082.00	40000	20230524	-38.12	23250	20240118	6.45	31200	-20.67	20240322	23250	6.45	20240118	39400	-37.18	20230609	23250	6.45	20240118	0.54	N	010780	500	154 억		1893332	N	N	76	N	00	N
14	20240530	120255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24600	-400	5	-1.60	515524950	20979	34.65	24650	24850	24400	32500	17500	25000	24573.38	6.27	0	-5930	25633	25316	24983	24666	24333	25150	24500	154	7500	500	18500	50	1	30186976	7426	4.72	0.48	12	0.07	5216.00	51082.00	40000	20230524	-38.50	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	39400	-37.56	20230609	23250	5.81	20240118	0.54	N	010780	500	154 억		1893332	N	N	76	N	00	N
15	20240530	110256	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24700	-300	5	-1.20	420911800	17145	28.32	24650	24850	24400	32500	17500	25000	24550.12	6.27	0	-4899	25633	25316	24983	24666	24333	25150	24500	154	7500	500	18500	50	1	30186976	7456	4.74	0.48	12	0.06	5216.00	51082.00	40000	20230524	-38.25	23250	20240118	6.24	31200	-20.83	20240322	23250	6.24	20240118	39400	-37.31	20230609	23250	6.24	20240118	0.54	N	010780	500	154 억		1893332	N	N	76	N	00	N
16	20240530	100256	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24600	-400	5	-1.60	358429850	14614	24.14	24650	24750	24400	32500	17500	25000	24526.47	6.27	0	-4424	25633	25316	24983	24666	24333	25150	24500	154	7500	500	18500	50	1	30186976	7426	4.72	0.48	12	0.05	5216.00	51082.00	40000	20230524	-38.50	23250	20240118	5.81	31200	-21.15	20240322	23250	5.81	20240118	39400	-37.56	20230609	23250	5.81	20240118	0.54	N	010780	500	154 억		1893332	N	N	76	N	00	N
17	20240530	090256	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24550	-450	5	-1.80	24367300	990	1.64	24650	24700	24550	32500	17500	25000	24613.43	6.27	0	-686	25633	25316	24983	24666	24333	25150	24500	154	7500	500	18500	50	1	30186976	7411	4.71	0.48	12	0.00	5216.00	51082.00	40000	20230524	-38.62	23250	20240118	5.59	31200	-21.31	20240322	23250	5.59	20240118	39400	-37.69	20230609	23250	5.59	20240118	0.54	N	010780	500	154 억		1893332	N	N	76	N	00	N
18	20240529	160253	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25000	-300	5	-1.19	1492475550	60081	120.10	25050	25300	24650	32850	17750	25300	24841.03	6.30	0	-14944	25933	25616	25333	25016	24733	25475	24875	154	7550	500	18720	50	1	30186976	7547	4.79	0.49	12	0.20	5216.00	51082.00	40000	20230524	-37.50	23250	20240118	7.53	31200	-19.87	20240322	23250	7.53	20240118	39400	-36.55	20230609	23250	7.53	20240118	0.55	N	010780	500	154 억		1901381	N	N	76	N	00	N
19	20240529	150254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24800	-500	5	-1.98	1361378950	54809	109.56	25050	25300	24650	32850	17750	25300	24838.60	6.30	0	-14873	25933	25616	25333	25016	24733	25475	24875	154	7550	500	18720	50	1	30186976	7486	4.75	0.49	12	0.18	5216.00	51082.00	40000	20230524	-38.00	23250	20240118	6.67	31200	-20.51	20240322	23250	6.67	20240118	39400	-37.06	20230609	23250	6.67	20240118	0.55	N	010780	500	154 억		1901381	N	N	20	N	00	N
20	20240529	140255	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24900	-400	5	-1.58	1205594450	48528	97.00	25050	25300	24650	32850	17750	25300	24843.28	6.30	0	-14735	25933	25616	25333	25016	24733	25475	24875	154	7550	500	18720	50	1	30186976	7517	4.77	0.49	12	0.16	5216.00	51082.00	40000	20230524	-37.75	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	39400	-36.80	20230609	23250	7.10	20240118	0.55	N	010780	500	154 억		1901381	N	N	20	N	00	N
21	20240529	130254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24950	-350	5	-1.38	1083801650	43627	87.21	25050	25300	24650	32850	17750	25300	24842.45	6.30	0	-15805	25933	25616	25333	25016	24733	25475	24875	154	7550	500	18720	50	1	30186976	7532	4.78	0.49	12	0.14	5216.00	51082.00	40000	20230524	-37.62	23250	20240118	7.31	31200	-20.03	20240322	23250	7.31	20240118	39400	-36.68	20230609	23250	7.31	20240118	0.55	N	010780	500	154 억		1901381	N	N	20	N	00	N
22	20240529	120256	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24850	-450	5	-1.78	1003327950	40390	80.74	25050	25300	24650	32850	17750	25300	24841.00	6.30	0	-16046	25933	25616	25333	25016	24733	25475	24875	154	7550	500	18720	50	1	30186976	7501	4.76	0.49	12	0.13	5216.00	51082.00	40000	20230524	-37.88	23250	20240118	6.88	31200	-20.35	20240322	23250	6.88	20240118	39400	-36.93	20230609	23250	6.88	20240118	0.55	N	010780	500	154 억		1901381	N	N	20	N	00	N
23	20240529	110254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24900	-400	5	-1.58	915501900	36854	73.67	25050	25300	24650	32850	17750	25300	24841.32	6.30	0	-16082	25933	25616	25333	25016	24733	25475	24875	154	7550	500	18720	50	1	30186976	7517	4.77	0.49	12	0.12	5216.00	51082.00	40000	20230524	-37.75	23250	20240118	7.10	31200	-20.19	20240322	23250	7.10	20240118	39400	-36.80	20230609	23250	7.10	20240118	0.55	N	010780	500	154 억		1901381	N	N	20	N	00	N
24	20240529	100253	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	24750	-550	5	-2.17	761017050	30634	61.23	25050	25300	24650	32850	17750	25300	24842.24	6.30	0	-17777	25933	25616	25333	25016	24733	25475	24875	154	7550	500	18720	50	1	30186976	7471	4.75	0.48	12	0.10	5216.00	51082.00	40000	20230524	-38.12	23250	20240118	6.45	31200	-20.67	20240322	23250	6.45	20240118	39400	-37.18	20230609	23250	6.45	20240118	0.55	N	010780	500	154 억		1901381	N	N	20	N	00	N
25	20240529	090253	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25050	-250	5	-0.99	44425050	1773	3.54	25050	25300	25000	32850	17750	25300	25056.43	6.30	0	-1067	25933	25616	25333	25016	24733	25475	24875	154	7550	500	18720	50	1	30186976	7562	4.80	0.49	12	0.01	5216.00	51082.00	40000	20230524	-37.38	23250	20240118	7.74	31200	-19.71	20240322	23250	7.74	20240118	39400	-36.42	20230609	23250	7.74	20240118	0.55	N	010780	500	154 억		1901381	N	N	20	N	00	N
26	20240528	160252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25300	-300	5	-1.17	1259048550	49976	78.85	25600	25650	25050	33250	17950	25600	25193.02	6.32	0	-8558	26166	25882	25566	25282	24966	26025	25425	154	7650	500	18940	50	1	30186976	7637	4.85	0.50	12	0.17	5216.00	51082.00	40000	20230524	-36.75	23250	20240118	8.82	31200	-18.91	20240322	23250	8.82	20240118	39400	-35.79	20230609	23250	8.82	20240118	0.56	N	010780	500	154 억		1907114	N	N	20	N	00	N
27	20240528	150253	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25200	-400	5	-1.56	1184003400	47006	74.17	25600	25650	25050	33250	17950	25600	25188.35	6.32	0	-7283	26166	25882	25566	25282	24966	26025	25425	154	7650	500	18940	50	1	30186976	7607	4.83	0.49	12	0.16	5216.00	51082.00	40000	20230524	-37.00	23250	20240118	8.39	31200	-19.23	20240322	23250	8.39	20240118	39400	-36.04	20230609	23250	8.39	20240118	0.56	N	010780	500	154 억		1907114	N	N	36	N	00	N
28	20240528	140254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25150	-450	5	-1.76	1051730300	41753	65.88	25600	25650	25050	33250	17950	25600	25189.33	6.32	0	-5999	26166	25882	25566	25282	24966	26025	25425	154	7650	500	18940	50	1	30186976	7592	4.82	0.49	12	0.14	5216.00	51082.00	40000	20230524	-37.12	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	39400	-36.17	20230609	23250	8.17	20240118	0.56	N	010780	500	154 억		1907114	N	N	36	N	00	N
29	20240528	130252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25200	-400	5	-1.56	1005843050	39929	63.00	25600	25650	25050	33250	17950	25600	25190.79	6.32	0	-5014	26166	25882	25566	25282	24966	26025	25425	154	7650	500	18940	50	1	30186976	7607	4.83	0.49	12	0.13	5216.00	51082.00	40000	20230524	-37.00	23250	20240118	8.39	31200	-19.23	20240322	23250	8.39	20240118	39400	-36.04	20230609	23250	8.39	20240118	0.56	N	010780	500	154 억		1907114	N	N	36	N	00	N
30	20240528	120253	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25150	-450	5	-1.76	927699700	36826	58.10	25600	25650	25050	33250	17950	25600	25191.43	6.32	0	-3702	26166	25882	25566	25282	24966	26025	25425	154	7650	500	18940	50	1	30186976	7592	4.82	0.49	12	0.12	5216.00	51082.00	40000	20230524	-37.12	23250	20240118	8.17	31200	-19.39	20240322	23250	8.17	20240118	39400	-36.17	20230609	23250	8.17	20240118	0.56	N	010780	500	154 억		1907114	N	N	36	N	00	N
31	20240528	110252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25250	-350	5	-1.37	789693850	31343	49.45	25600	25650	25050	33250	17950	25600	25195.22	6.32	0	-151	26166	25882	25566	25282	24966	26025	25425	154	7650	500	18940	50	1	30186976	7622	4.84	0.49	12	0.10	5216.00	51082.00	40000	20230524	-36.88	23250	20240118	8.60	31200	-19.07	20240322	23250	8.60	20240118	39400	-35.91	20230609	23250	8.60	20240118	0.56	N	010780	500	154 억		1907114	N	N	36	N	00	N
32	20240528	100254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25200	-400	5	-1.56	691120100	27441	43.30	25600	25650	25050	33250	17950	25600	25185.67	6.32	0	1783	26166	25882	25566	25282	24966	26025	25425	154	7650	500	18940	50	1	30186976	7607	4.83	0.49	12	0.09	5216.00	51082.00	40000	20230524	-37.00	23250	20240118	8.39	31200	-19.23	20240322	23250	8.39	20240118	39400	-36.04	20230609	23250	8.39	20240118	0.56	N	010780	500	154 억		1907114	N	N	36	N	00	N
33	20240528	090254	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25400	-200	5	-0.78	28031400	1098	1.73	25600	25650	25400	33250	17950	25600	25529.51	6.32	0	-740	26166	25882	25566	25282	24966	26025	25425	154	7650	500	18940	50	1	30186976	7667	4.87	0.50	12	0.00	5216.00	51082.00	40000	20230524	-36.50	23250	20240118	9.25	31200	-18.59	20240322	23250	9.25	20240118	39400	-35.53	20230609	23250	9.25	20240118	0.56	N	010780	500	154 억		1907114	N	N	36	N	00	N
34	20240527	160248	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25600	100	2	0.39	1595448950	62837	189.99	25500	25850	25250	33150	17850	25500	25390.11	6.25	0	18802	25966	25732	25566	25332	25166	25650	25250	154	7650	500	18870	50	1	30186976	7728	4.91	0.50	12	0.21	5216.00	51082.00	40000	20230524	-36.00	23250	20240118	10.11	31200	-17.95	20240322	23250	10.11	20240118	39400	-35.03	20230609	23250	10.11	20240118	0.56	N	010780	500	154 억		1887393	N	N	36	N	00	N
35	20240527	150251	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25450	-50	5	-0.20	1470366650	57925	175.14	25500	25850	25250	33150	17850	25500	25383.97	6.25	0	16432	25966	25732	25566	25332	25166	25650	25250	154	7650	500	18870	50	1	30186976	7683	4.88	0.50	12	0.19	5216.00	51082.00	40000	20230524	-36.38	23250	20240118	9.46	31200	-18.43	20240322	23250	9.46	20240118	39400	-35.41	20230609	23250	9.46	20240118	0.56	N	010780	500	154 억		1887393	N	N	199	N	00	N
36	20240527	140252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25400	-100	5	-0.39	1186128250	46727	141.28	25500	25850	25250	33150	17850	25500	25384.22	6.25	0	10565	25966	25732	25566	25332	25166	25650	25250	154	7650	500	18870	50	1	30186976	7667	4.87	0.50	12	0.15	5216.00	51082.00	40000	20230524	-36.50	23250	20240118	9.25	31200	-18.59	20240322	23250	9.25	20240118	39400	-35.53	20230609	23250	9.25	20240118	0.56	N	010780	500	154 억		1887393	N	N	199	N	00	N
37	20240527	130252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25350	-150	5	-0.59	1040023750	40958	123.84	25500	25850	25250	33150	17850	25500	25392.44	6.25	0	7970	25966	25732	25566	25332	25166	25650	25250	154	7650	500	18870	50	1	30186976	7652	4.86	0.50	12	0.14	5216.00	51082.00	40000	20230524	-36.62	23250	20240118	9.03	31200	-18.75	20240322	23250	9.03	20240118	39400	-35.66	20230609	23250	9.03	20240118	0.56	N	010780	500	154 억		1887393	N	N	199	N	00	N
38	20240527	120252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25300	-200	5	-0.78	915564850	36041	108.97	25500	25850	25250	33150	17850	25500	25403.43	6.25	0	7060	25966	25732	25566	25332	25166	25650	25250	154	7650	500	18870	50	1	30186976	7637	4.85	0.50	12	0.12	5216.00	51082.00	40000	20230524	-36.75	23250	20240118	8.82	31200	-18.91	20240322	23250	8.82	20240118	39400	-35.79	20230609	23250	8.82	20240118	0.56	N	010780	500	154 억		1887393	N	N	199	N	00	N
39	20240527	110252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25400	-100	5	-0.39	671471500	26401	79.83	25500	25850	25250	33150	17850	25500	25433.56	6.25	0	4001	25966	25732	25566	25332	25166	25650	25250	154	7650	500	18870	50	1	30186976	7667	4.87	0.50	12	0.09	5216.00	51082.00	40000	20230524	-36.50	23250	20240118	9.25	31200	-18.59	20240322	23250	9.25	20240118	39400	-35.53	20230609	23250	9.25	20240118	0.56	N	010780	500	154 억		1887393	N	N	199	N	00	N
40	20240527	100252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25400	-100	5	-0.39	324977400	12728	38.48	25500	25850	25400	33150	17850	25500	25532.48	6.25	0	2655	25966	25732	25566	25332	25166	25650	25250	154	7650	500	18870	50	1	30186976	7667	4.87	0.50	12	0.04	5216.00	51082.00	40000	20230524	-36.50	23250	20240118	9.25	31200	-18.59	20240322	23250	9.25	20240118	39400	-35.53	20230609	23250	9.25	20240118	0.56	N	010780	500	154 억		1887393	N	N	199	N	00	N
41	20240527	090252	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25600	100	2	0.39	32795600	1286	3.89	25500	25600	25450	33150	17850	25500	25502.02	6.25	0	291	25966	25732	25566	25332	25166	25650	25250	154	7650	500	18870	50	1	30186976	7728	4.91	0.50	12	0.00	5216.00	51082.00	40000	20230524	-36.00	23250	20240118	10.11	31200	-17.95	20240322	23250	10.11	20240118	39400	-35.03	20230609	23250	10.11	20240118	0.56	N	010780	500	154 억		1887393	N	N	199	N	00	N
42	20240524	160239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25500	-400	5	-1.54	843631750	32991	106.11	25750	25800	25400	33650	18150	25900	25572.06	6.23	0	60	26933	26416	26033	25516	25133	26675	25775	154	7750	500	19160	50	1	30186976	7698	4.89	0.50	12	0.11	5216.00	51082.00	40000	20230524	-36.25	23250	20240118	9.68	31200	-18.27	20240322	23250	9.68	20240118	40000	-36.25	20230524	23250	9.68	20240118	0.56	N	010780	500	154 억		1880545	N	N	199	N	00	N
43	20240524	150242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25550	-350	5	-1.35	757284700	29607	95.23	25750	25800	25400	33650	18150	25900	25577.89	6.23	0	649	26933	26416	26033	25516	25133	26675	25775	154	7750	500	19160	50	1	30186976	7713	4.90	0.50	12	0.10	5216.00	51082.00	40000	20230524	-36.12	23250	20240118	9.89	31200	-18.11	20240322	23250	9.89	20240118	40000	-36.12	20230524	23250	9.89	20240118	0.56	N	010780	500	154 억		1880545	N	N	379	N	00	N
44	20240524	140242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25700	-200	5	-0.77	671315250	26245	84.42	25750	25800	25400	33650	18150	25900	25578.79	6.23	0	1065	26933	26416	26033	25516	25133	26675	25775	154	7750	500	19160	50	1	30186976	7758	4.93	0.50	12	0.09	5216.00	51082.00	40000	20230524	-35.75	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	40000	-35.75	20230524	23250	10.54	20240118	0.56	N	010780	500	154 억		1880545	N	N	379	N	00	N
45	20240524	130241	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25650	-250	5	-0.97	599374450	23438	75.39	25750	25800	25400	33650	18150	25900	25572.76	6.23	0	-15	26933	26416	26033	25516	25133	26675	25775	154	7750	500	19160	50	1	30186976	7743	4.92	0.50	12	0.08	5216.00	51082.00	40000	20230524	-35.88	23250	20240118	10.32	31200	-17.79	20240322	23250	10.32	20240118	40000	-35.88	20230524	23250	10.32	20240118	0.56	N	010780	500	154 억		1880545	N	N	379	N	00	N
46	20240524	120242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25750	-150	5	-0.58	563382200	22039	70.89	25750	25800	25400	33650	18150	25900	25562.97	6.23	0	395	26933	26416	26033	25516	25133	26675	25775	154	7750	500	19160	50	1	30186976	7773	4.94	0.50	12	0.07	5216.00	51082.00	40000	20230524	-35.62	23250	20240118	10.75	31200	-17.47	20240322	23250	10.75	20240118	40000	-35.62	20230524	23250	10.75	20240118	0.56	N	010780	500	154 억		1880545	N	N	379	N	00	N
47	20240524	110240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25650	-250	5	-0.97	521454300	20405	65.63	25750	25800	25400	33650	18150	25900	25555.22	6.23	0	-128	26933	26416	26033	25516	25133	26675	25775	154	7750	500	19160	50	1	30186976	7743	4.92	0.50	12	0.07	5216.00	51082.00	40000	20230524	-35.88	23250	20240118	10.32	31200	-17.79	20240322	23250	10.32	20240118	40000	-35.88	20230524	23250	10.32	20240118	0.56	N	010780	500	154 억		1880545	N	N	379	N	00	N
48	20240524	100243	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25550	-350	5	-1.35	401461800	15713	50.54	25750	25800	25400	33650	18150	25900	25549.66	6.23	0	-235	26933	26416	26033	25516	25133	26675	25775	154	7750	500	19160	50	1	30186976	7713	4.90	0.50	12	0.05	5216.00	51082.00	40000	20230524	-36.12	23250	20240118	9.89	31200	-18.11	20240322	23250	9.89	20240118	40000	-36.12	20230524	23250	9.89	20240118	0.56	N	010780	500	154 억		1880545	N	N	379	N	00	N
49	20240524	090242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25600	-300	5	-1.16	35713700	1391	4.47	25750	25800	25600	33650	18150	25900	25674.84	6.23	0	-774	26933	26416	26033	25516	25133	26675	25775	154	7750	500	19160	50	1	30186976	7728	4.91	0.50	12	0.00	5216.00	51082.00	40000	20230524	-36.00	23250	20240118	10.11	31200	-17.95	20240322	23250	10.11	20240118	40000	-36.00	20230524	23250	10.11	20240118	0.56	N	010780	500	154 억		1880545	N	N	379	N	00	N
50	20240523	160239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25900	-100	5	-0.38	806973950	30912	84.11	25750	26550	25650	33800	18200	26000	26105.81	6.22	0	-4435	26566	26282	25966	25682	25366	26125	25525	154	7800	500	19240	50	1	30186976	7818	4.97	0.51	12	0.10	5216.00	51082.00	40000	20230524	-35.25	23250	20240118	11.40	31200	-16.99	20240322	23250	11.40	20240118	40000	-35.25	20230524	23250	11.40	20240118	0.55	N	010780	500	154 억		1878450	N	N	363	N	00	N
51	20240523	150242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26100	100	2	0.38	699265450	26761	72.81	25750	26550	25650	33800	18200	26000	26130.03	6.22	0	-4152	26566	26282	25966	25682	25366	26125	25525	154	7800	500	19240	50	1	30186976	7879	5.00	0.51	12	0.09	5216.00	51082.00	40000	20230524	-34.75	23250	20240118	12.26	31200	-16.35	20240322	23250	12.26	20240118	40000	-34.75	20230524	23250	12.26	20240118	0.55	N	010780	500	154 억		1878450	N	N	114	N	00	N
52	20240523	140242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26250	250	2	0.96	605901850	23185	63.08	25750	26550	25650	33800	18200	26000	26133.37	6.22	0	-4507	26566	26282	25966	25682	25366	26125	25525	154	7800	500	19240	50	1	30186976	7924	5.03	0.51	12	0.08	5216.00	51082.00	40000	20230524	-34.38	23250	20240118	12.90	31200	-15.87	20240322	23250	12.90	20240118	40000	-34.38	20230524	23250	12.90	20240118	0.55	N	010780	500	154 억		1878450	N	N	114	N	00	N
53	20240523	130241	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26250	250	2	0.96	569136300	21783	59.27	25750	26550	25650	33800	18200	26000	26127.56	6.22	0	-3848	26566	26282	25966	25682	25366	26125	25525	154	7800	500	19240	50	1	30186976	7924	5.03	0.51	12	0.07	5216.00	51082.00	40000	20230524	-34.38	23250	20240118	12.90	31200	-15.87	20240322	23250	12.90	20240118	40000	-34.38	20230524	23250	12.90	20240118	0.55	N	010780	500	154 억		1878450	N	N	114	N	00	N
54	20240523	120240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26300	300	2	1.15	524689950	20090	54.66	25750	26550	25650	33800	18200	26000	26116.99	6.22	0	-3307	26566	26282	25966	25682	25366	26125	25525	154	7800	500	19240	50	1	30186976	7939	5.04	0.51	12	0.07	5216.00	51082.00	40000	20230524	-34.25	23250	20240118	13.12	31200	-15.71	20240322	23250	13.12	20240118	40000	-34.25	20230524	23250	13.12	20240118	0.55	N	010780	500	154 억		1878450	N	N	114	N	00	N
55	20240523	110239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26300	300	2	1.15	394142050	15093	41.07	25750	26550	25650	33800	18200	26000	26114.25	6.22	0	-3226	26566	26282	25966	25682	25366	26125	25525	154	7800	500	19240	50	1	30186976	7939	5.04	0.51	12	0.05	5216.00	51082.00	40000	20230524	-34.25	23250	20240118	13.12	31200	-15.71	20240322	23250	13.12	20240118	40000	-34.25	20230524	23250	13.12	20240118	0.55	N	010780	500	154 억		1878450	N	N	114	N	00	N
56	20240523	100238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26250	250	2	0.96	304468450	11686	31.80	25750	26550	25650	33800	18200	26000	26054.13	6.22	0	-4301	26566	26282	25966	25682	25366	26125	25525	154	7800	500	19240	50	1	30186976	7924	5.03	0.51	12	0.04	5216.00	51082.00	40000	20230524	-34.38	23250	20240118	12.90	31200	-15.87	20240322	23250	12.90	20240118	40000	-34.38	20230524	23250	12.90	20240118	0.55	N	010780	500	154 억		1878450	N	N	114	N	00	N
57	20240523	090241	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25700	-300	5	-1.15	63413600	2457	6.69	25750	26200	25700	33800	18200	26000	25809.13	6.22	0	-1016	26566	26282	25966	25682	25366	26125	25525	154	7800	500	19240	50	1	30186976	7758	4.93	0.50	12	0.01	5216.00	51082.00	40000	20230524	-35.75	23250	20240118	10.54	31200	-17.63	20240322	23250	10.54	20240118	40000	-35.75	20230524	23250	10.54	20240118	0.55	N	010780	500	154 억		1878450	N	N	114	N	00	N
58	20240522	160238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26000	0	3	0.00	943566200	36500	51.29	26050	26250	25650	33800	18200	26000	25851.04	6.20	0	-3172	27566	26782	26366	25582	25166	26575	25375	154	7800	500	19240	50	1	30186976	7849	4.98	0.51	12	0.12	5216.00	51082.00	40000	20230524	-35.00	23250	20240118	11.83	31200	-16.67	20240322	23250	11.83	20240118	40000	-35.00	20230524	23250	11.83	20240118	0.55	N	010780	500	154 억		1872922	N	N	114	N	00	N
59	20240522	150240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25900	-100	5	-0.38	896168700	34670	48.72	26050	26250	25650	33800	18200	26000	25848.53	6.20	0	-2515	27566	26782	26366	25582	25166	26575	25375	154	7800	500	19240	50	1	30186976	7818	4.97	0.51	12	0.11	5216.00	51082.00	40000	20230524	-35.25	23250	20240118	11.40	31200	-16.99	20240322	23250	11.40	20240118	40000	-35.25	20230524	23250	11.40	20240118	0.55	N	010780	500	154 억		1872922	N	N	14	N	00	N
60	20240522	140239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25850	-150	5	-0.58	662363500	25593	35.96	26050	26250	25700	33800	18200	26000	25880.65	6.20	0	-3848	27566	26782	26366	25582	25166	26575	25375	154	7800	500	19240	50	1	30186976	7803	4.96	0.51	12	0.08	5216.00	51082.00	40000	20230524	-35.38	23250	20240118	11.18	31200	-17.15	20240322	23250	11.18	20240118	40000	-35.38	20230524	23250	11.18	20240118	0.55	N	010780	500	154 억		1872922	N	N	14	N	00	N
61	20240522	130241	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26000	0	3	0.00	558635600	21582	30.33	26050	26250	25700	33800	18200	26000	25884.33	6.20	0	-3965	27566	26782	26366	25582	25166	26575	25375	154	7800	500	19240	50	1	30186976	7849	4.98	0.51	12	0.07	5216.00	51082.00	40000	20230524	-35.00	23250	20240118	11.83	31200	-16.67	20240322	23250	11.83	20240118	40000	-35.00	20230524	23250	11.83	20240118	0.55	N	010780	500	154 억		1872922	N	N	14	N	00	N
62	20240522	120239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25900	-100	5	-0.38	475885250	18390	25.84	26050	26250	25700	33800	18200	26000	25877.39	6.20	0	-3319	27566	26782	26366	25582	25166	26575	25375	154	7800	500	19240	50	1	30186976	7818	4.97	0.51	12	0.06	5216.00	51082.00	40000	20230524	-35.25	23250	20240118	11.40	31200	-16.99	20240322	23250	11.40	20240118	40000	-35.25	20230524	23250	11.40	20240118	0.55	N	010780	500	154 억		1872922	N	N	14	N	00	N
63	20240522	110240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25850	-150	5	-0.58	382922300	14792	20.78	26050	26250	25700	33800	18200	26000	25887.12	6.20	0	-3190	27566	26782	26366	25582	25166	26575	25375	154	7800	500	19240	50	1	30186976	7803	4.96	0.51	12	0.05	5216.00	51082.00	40000	20230524	-35.38	23250	20240118	11.18	31200	-17.15	20240322	23250	11.18	20240118	40000	-35.38	20230524	23250	11.18	20240118	0.55	N	010780	500	154 억		1872922	N	N	14	N	00	N
64	20240522	100239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	25850	-150	5	-0.58	217775850	8395	11.80	26050	26250	25850	33800	18200	26000	25941.14	6.20	0	-2237	27566	26782	26366	25582	25166	26575	25375	154	7800	500	19240	50	1	30186976	7803	4.96	0.51	12	0.03	5216.00	51082.00	40000	20230524	-35.38	23250	20240118	11.18	31200	-17.15	20240322	23250	11.18	20240118	40000	-35.38	20230524	23250	11.18	20240118	0.55	N	010780	500	154 억		1872922	N	N	14	N	00	N
65	20240522	090240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26050	50	2	0.19	38340700	1474	2.07	26050	26100	25950	33800	18200	26000	26011.33	6.20	0	-1357	27566	26782	26366	25582	25166	26575	25375	154	7800	500	19240	50	1	30186976	7864	4.99	0.51	12	0.00	5216.00	51082.00	40000	20230524	-34.88	23250	20240118	12.04	31200	-16.51	20240322	23250	12.04	20240118	40000	-34.88	20230524	23250	12.04	20240118	0.55	N	010780	500	154 억		1872922	N	N	14	N	00	N
66	20240521	160237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26000	-1200	5	-4.41	1847627600	70353	88.64	26950	27150	25950	35350	19050	27200	26262.33	6.29	0	-36671	29066	28132	27566	26632	26066	27850	26350	154	8150	500	20120	50	1	30186976	7849	4.98	0.51	12	0.23	5216.00	51082.00	40000	20230524	-35.00	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		1899178	N	N	14	N	00	N
67	20240521	150238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26000	-1200	5	-4.41	1726579150	65700	82.77	26950	27150	25950	35350	19050	27200	26279.74	6.29	0	-34247	29066	28132	27566	26632	26066	27850	26350	154	8150	500	20120	50	1	30186976	7849	4.98	0.51	12	0.22	5216.00	51082.00	40000	20230524	-35.00	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		1899178	N	N	66	N	00	N
68	20240521	140239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26050	-1150	5	-4.23	1520659100	57783	72.80	26950	27150	26000	35350	19050	27200	26316.72	6.29	0	-31734	29066	28132	27566	26632	26066	27850	26350	154	8150	500	20120	50	1	30186976	7864	4.99	0.51	12	0.19	5216.00	51082.00	40000	20230524	-34.88	23250	20240118	12.04	31200	-16.51	20240322	23250	12.04	20240118	40000	-34.88	20230524	23250	12.04	20240118	0.53	N	010780	500	154 억		1899178	N	N	66	N	00	N
69	20240521	130240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26150	-1050	5	-3.86	1234108150	46788	58.95	26950	27150	26050	35350	19050	27200	26376.60	6.29	0	-28758	29066	28132	27566	26632	26066	27850	26350	154	8150	500	20120	50	1	30186976	7894	5.01	0.51	12	0.15	5216.00	51082.00	40000	20230524	-34.62	23250	20240118	12.47	31200	-16.19	20240322	23250	12.47	20240118	40000	-34.62	20230524	23250	12.47	20240118	0.53	N	010780	500	154 억		1899178	N	N	66	N	00	N
70	20240521	120239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26150	-1050	5	-3.86	1060359750	40137	50.57	26950	27150	26050	35350	19050	27200	26418.51	6.29	0	-24316	29066	28132	27566	26632	26066	27850	26350	154	8150	500	20120	50	1	30186976	7894	5.01	0.51	12	0.13	5216.00	51082.00	40000	20230524	-34.62	23250	20240118	12.47	31200	-16.19	20240322	23250	12.47	20240118	40000	-34.62	20230524	23250	12.47	20240118	0.53	N	010780	500	154 억		1899178	N	N	66	N	00	N
71	20240521	110240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26200	-1000	5	-3.68	833870600	31488	39.67	26950	27150	26150	35350	19050	27200	26482.17	6.29	0	-18039	29066	28132	27566	26632	26066	27850	26350	154	8150	500	20120	50	1	30186976	7909	5.02	0.51	12	0.10	5216.00	51082.00	40000	20230524	-34.50	23250	20240118	12.69	31200	-16.03	20240322	23250	12.69	20240118	40000	-34.50	20230524	23250	12.69	20240118	0.53	N	010780	500	154 억		1899178	N	N	66	N	00	N
72	20240521	100240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26250	-950	5	-3.49	607869900	22874	28.82	26950	27150	26250	35350	19050	27200	26574.71	6.29	0	-13315	29066	28132	27566	26632	26066	27850	26350	154	8150	500	20120	50	1	30186976	7924	5.03	0.51	12	0.08	5216.00	51082.00	40000	20230524	-34.38	23250	20240118	12.90	31200	-15.87	20240322	23250	12.90	20240118	40000	-34.38	20230524	23250	12.90	20240118	0.53	N	010780	500	154 억		1899178	N	N	66	N	00	N
73	20240521	090237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27150	-50	5	-0.18	36938800	1369	1.72	26950	27150	26950	35350	19050	27200	26982.32	6.29	0	-762	29066	28132	27566	26632	26066	27850	26350	154	8150	500	20120	50	1	30186976	8196	5.21	0.53	12	0.00	5216.00	51082.00	40000	20230524	-32.12	23250	20240118	16.77	31200	-12.98	20240322	23250	16.77	20240118	40000	-32.12	20230524	23250	16.77	20240118	0.53	N	010780	500	154 억		1899178	N	N	66	N	00	N
74	20240517	160240	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27450	500	2	1.86	2114117500	76819	155.34	27250	28350	26850	35000	18900	26950	27520.81	6.26	0	6457	27883	27416	26983	26516	26083	27200	26300	154	8050	500	19940	50	1	30186976	8286	5.26	0.54	12	0.25	5216.00	51082.00	40000	20230524	-31.38	23250	20240118	18.06	31200	-12.02	20240322	23250	18.06	20240118	40000	-31.38	20230524	23250	18.06	20240118	0.52	N	010780	500	154 억		1889570	N	N	42	N	00	N
75	20240517	150242	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27350	400	2	1.48	2015678150	73230	148.08	27250	28350	26850	35000	18900	26950	27525.31	6.26	0	6789	27883	27416	26983	26516	26083	27200	26300	154	8050	500	19940	50	1	30186976	8256	5.24	0.54	12	0.24	5216.00	51082.00	40000	20230524	-31.62	23250	20240118	17.63	31200	-12.34	20240322	23250	17.63	20240118	40000	-31.62	20230524	23250	17.63	20240118	0.52	N	010780	500	154 억		1889570	N	N	84	N	00	N
76	20240517	140237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26950	0	3	0.00	1899502450	68952	139.43	27250	28350	26850	35000	18900	26950	27548.18	6.26	0	6713	27883	27416	26983	26516	26083	27200	26300	154	8050	500	19940	50	1	30186976	8135	5.17	0.53	12	0.23	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	0.52	N	010780	500	154 억		1889570	N	N	84	N	00	N
77	20240517	130236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27000	50	2	0.19	1759795200	63769	128.95	27250	28350	26850	35000	18900	26950	27596.41	6.26	0	6360	27883	27416	26983	26516	26083	27200	26300	154	8050	500	19940	50	1	30186976	8150	5.18	0.53	12	0.21	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	0.52	N	010780	500	154 억		1889570	N	N	84	N	00	N
78	20240517	120237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27050	100	2	0.37	1668055050	60377	122.09	27250	28350	26850	35000	18900	26950	27627.33	6.26	0	5799	27883	27416	26983	26516	26083	27200	26300	154	8050	500	19940	50	1	30186976	8166	5.19	0.53	12	0.20	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	0.52	N	010780	500	154 억		1889570	N	N	84	N	00	N
79	20240517	110236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27250	300	2	1.11	1543659300	55796	112.83	27250	28350	26850	35000	18900	26950	27666.13	6.26	0	5766	27883	27416	26983	26516	26083	27200	26300	154	8050	500	19940	50	1	30186976	8226	5.22	0.53	12	0.18	5216.00	51082.00	40000	20230524	-31.88	23250	20240118	17.20	31200	-12.66	20240322	23250	17.20	20240118	40000	-31.88	20230524	23250	17.20	20240118	0.52	N	010780	500	154 억		1889570	N	N	84	N	00	N
80	20240517	100235	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27650	700	2	2.60	1225078000	44208	89.39	27250	28350	26850	35000	18900	26950	27711.68	6.26	0	6725	27883	27416	26983	26516	26083	27200	26300	154	8050	500	19940	50	1	30186976	8347	5.30	0.54	12	0.15	5216.00	51082.00	40000	20230524	-30.88	23250	20240118	18.92	31200	-11.38	20240322	23250	18.92	20240118	40000	-30.88	20230524	23250	18.92	20240118	0.52	N	010780	500	154 억		1889570	N	N	84	N	00	N
81	20240517	090236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26850	-100	5	-0.37	28647950	1056	2.14	27250	27250	26850	35000	18900	26950	27128.74	6.26	0	-610	27883	27416	26983	26516	26083	27200	26300	154	8050	500	19940	50	1	30186976	8105	5.15	0.53	12	0.00	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	0.52	N	010780	500	154 억		1889570	N	N	84	N	00	N
82	20240516	160237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26950	500	2	1.89	1337090700	49442	116.00	27200	27450	26550	34350	18550	26450	27043.68	6.27	0	-7390	27250	26850	26600	26200	25950	26725	26075	154	7900	500	19570	50	1	30186976	8135	5.17	0.53	12	0.16	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	0.52	N	010780	500	154 억		1893327	N	N	84	N	00	N
83	20240516	150235	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27050	600	2	2.27	1232233050	45557	106.89	27200	27450	26550	34350	18550	26450	27048.16	6.27	0	-6142	27250	26850	26600	26200	25950	26725	26075	154	7900	500	19570	50	1	30186976	8166	5.19	0.53	12	0.15	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	0.52	N	010780	500	154 억		1893327	N	N	3032	N	00	N
84	20240516	140236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26900	450	2	1.70	1087479050	40196	94.31	27200	27450	26550	34350	18550	26450	27054.41	6.27	0	-4718	27250	26850	26600	26200	25950	26725	26075	154	7900	500	19570	50	1	30186976	8120	5.16	0.53	12	0.13	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	0.52	N	010780	500	154 억		1893327	N	N	3032	N	00	N
85	20240516	130237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26700	250	2	0.95	949475700	35054	82.25	27200	27450	26550	34350	18550	26450	27086.09	6.27	0	-4451	27250	26850	26600	26200	25950	26725	26075	154	7900	500	19570	50	1	30186976	8060	5.12	0.52	12	0.12	5216.00	51082.00	40000	20230524	-33.25	23250	20240118	14.84	31200	-14.42	20240322	23250	14.84	20240118	40000	-33.25	20230524	23250	14.84	20240118	0.52	N	010780	500	154 억		1893327	N	N	3032	N	00	N
86	20240516	120235	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26650	200	2	0.76	848572700	31278	73.39	27200	27450	26550	34350	18550	26450	27130.02	6.27	0	-3805	27250	26850	26600	26200	25950	26725	26075	154	7900	500	19570	50	1	30186976	8045	5.11	0.52	12	0.10	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	0.52	N	010780	500	154 억		1893327	N	N	3032	N	00	N
87	20240516	110235	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26650	200	2	0.76	756241000	27816	65.26	27200	27450	26550	34350	18550	26450	27187.27	6.27	0	-2972	27250	26850	26600	26200	25950	26725	26075	154	7900	500	19570	50	1	30186976	8045	5.11	0.52	12	0.09	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	0.52	N	010780	500	154 억		1893327	N	N	3032	N	00	N
88	20240516	100236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27100	650	2	2.46	585849700	21473	50.38	27200	27450	27100	34350	18550	26450	27283.09	6.27	0	-481	27250	26850	26600	26200	25950	26725	26075	154	7900	500	19570	50	1	30186976	8181	5.20	0.53	12	0.07	5216.00	51082.00	40000	20230524	-32.25	23250	20240118	16.56	31200	-13.14	20240322	23250	16.56	20240118	40000	-32.25	20230524	23250	16.56	20240118	0.52	N	010780	500	154 억		1893327	N	N	3032	N	00	N
89	20240516	090234	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27450	1000	2	3.78	100860050	3698	8.68	27200	27450	27150	34350	18550	26450	27274.22	6.27	0	789	27250	26850	26600	26200	25950	26725	26075	154	7900	500	19570	50	1	30186976	8286	5.26	0.54	12	0.01	5216.00	51082.00	40000	20230524	-31.38	23250	20240118	18.06	31200	-12.02	20240322	23250	18.06	20240118	40000	-31.38	20230524	23250	18.06	20240118	0.52	N	010780	500	154 억		1893327	N	N	3032	N	00	N
90	20240514	160238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26450	-350	5	-1.31	1096168800	41221	96.17	26600	27000	26350	34800	18800	26800	26592.78	6.25	0	5138	27633	27216	26883	26466	26133	27050	26300	154	8000	500	19830	50	1	30186976	7984	5.07	0.52	12	0.14	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	0.53	N	010780	500	154 억		1887204	N	N	3032	N	00	N
91	20240514	150239	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26500	-300	5	-1.12	1007271750	37861	88.33	26600	27000	26350	34800	18800	26800	26604.47	6.25	0	4568	27633	27216	26883	26466	26133	27050	26300	154	8000	500	19830	50	1	30186976	8000	5.08	0.52	12	0.13	5216.00	51082.00	40000	20230524	-33.75	23250	20240118	13.98	31200	-15.06	20240322	23250	13.98	20240118	40000	-33.75	20230524	23250	13.98	20240118	0.53	N	010780	500	154 억		1887204	N	N	555	N	00	N
92	20240514	140237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26400	-400	5	-1.49	766272300	28732	67.03	26600	27000	26400	34800	18800	26800	26669.65	6.25	0	1139	27633	27216	26883	26466	26133	27050	26300	154	8000	500	19830	50	1	30186976	7969	5.06	0.52	12	0.10	5216.00	51082.00	40000	20230524	-34.00	23250	20240118	13.55	31200	-15.38	20240322	23250	13.55	20240118	40000	-34.00	20230524	23250	13.55	20240118	0.53	N	010780	500	154 억		1887204	N	N	555	N	00	N
93	20240514	130237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26800	0	3	0.00	425362700	15884	37.06	26600	27000	26600	34800	18800	26800	26779.32	6.25	0	572	27633	27216	26883	26466	26133	27050	26300	154	8000	500	19830	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	0.53	N	010780	500	154 억		1887204	N	N	555	N	00	N
94	20240514	120237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26750	-50	5	-0.19	380287200	14198	33.12	26600	27000	26600	34800	18800	26800	26784.56	6.25	0	194	27633	27216	26883	26466	26133	27050	26300	154	8000	500	19830	50	1	30186976	8075	5.13	0.52	12	0.05	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	0.53	N	010780	500	154 억		1887204	N	N	555	N	00	N
95	20240514	110236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26800	0	3	0.00	266538900	9937	23.18	26600	27000	26600	34800	18800	26800	26822.87	6.25	0	-180	27633	27216	26883	26466	26133	27050	26300	154	8000	500	19830	50	1	30186976	8090	5.14	0.52	12	0.03	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	0.53	N	010780	500	154 억		1887204	N	N	555	N	00	N
96	20240514	100237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26900	100	2	0.37	159561500	5947	13.87	26600	27000	26600	34800	18800	26800	26830.59	6.25	0	1570	27633	27216	26883	26466	26133	27050	26300	154	8000	500	19830	50	1	30186976	8120	5.16	0.53	12	0.02	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	0.53	N	010780	500	154 억		1887204	N	N	555	N	00	N
97	20240514	090237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26800	0	3	0.00	12708950	477	1.11	26600	26800	26600	34800	18800	26800	26643.50	6.25	0	88	27633	27216	26883	26466	26133	27050	26300	154	8000	500	19830	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	0.53	N	010780	500	154 억		1887204	N	N	555	N	00	N
98	20240513	160238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26800	-500	5	-1.83	1147175650	42803	163.65	27300	27300	26550	35450	19150	27300	26801.29	6.22	0	9337	28066	27682	27366	26982	26666	27525	26825	154	8150	500	20200	50	1	30186976	8090	5.14	0.52	12	0.14	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	0.52	N	010780	500	154 억		1878142	N	N	555	N	00	N
99	20240513	150237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26900	-400	5	-1.47	1084815500	40479	154.76	27300	27300	26550	35450	19150	27300	26799.46	6.22	0	9440	28066	27682	27366	26982	26666	27525	26825	154	8150	500	20200	50	1	30186976	8120	5.16	0.53	12	0.13	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	0.52	N	010780	500	154 억		1878142	N	N	12	N	00	N
100	20240513	140236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26850	-450	5	-1.65	973116450	36323	138.87	27300	27300	26550	35450	19150	27300	26790.64	6.22	0	7235	28066	27682	27366	26982	26666	27525	26825	154	8150	500	20200	50	1	30186976	8105	5.15	0.53	12	0.12	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	0.52	N	010780	500	154 억		1878142	N	N	12	N	00	N
101	20240513	130237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27000	-300	5	-1.10	813647300	30376	116.13	27300	27300	26550	35450	19150	27300	26785.86	6.22	0	6640	28066	27682	27366	26982	26666	27525	26825	154	8150	500	20200	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	0.52	N	010780	500	154 억		1878142	N	N	12	N	00	N
102	20240513	120238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26900	-400	5	-1.47	715511650	26737	102.22	27300	27300	26550	35450	19150	27300	26761.10	6.22	0	6676	28066	27682	27366	26982	26666	27525	26825	154	8150	500	20200	50	1	30186976	8120	5.16	0.53	12	0.09	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	0.52	N	010780	500	154 억		1878142	N	N	12	N	00	N
103	20240513	110237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26650	-650	5	-2.38	534239100	19964	76.33	27300	27300	26550	35450	19150	27300	26760.12	6.22	0	4428	28066	27682	27366	26982	26666	27525	26825	154	8150	500	20200	50	1	30186976	8045	5.11	0.52	12	0.07	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	0.52	N	010780	500	154 억		1878142	N	N	12	N	00	N
104	20240513	100238	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26750	-550	5	-2.01	406589500	15177	58.02	27300	27300	26550	35450	19150	27300	26789.85	6.22	0	3962	28066	27682	27366	26982	26666	27525	26825	154	8150	500	20200	50	1	30186976	8075	5.13	0.52	12	0.05	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	0.52	N	010780	500	154 억		1878142	N	N	12	N	00	N
105	20240513	090237	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27200	-100	5	-0.37	9407150	345	1.32	27300	27300	27200	35450	19150	27300	27267.10	6.22	0	29	28066	27682	27366	26982	26666	27525	26825	154	8150	500	20200	50	1	30186976	8211	5.21	0.53	12	0.00	5216.00	51082.00	40000	20230524	-32.00	23250	20240118	16.99	31200	-12.82	20240322	23250	16.99	20240118	40000	-32.00	20230524	23250	16.99	20240118	0.52	N	010780	500	154 억		1878142	N	N	12	N	00	N
106	20240510	160231	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27300	50	2	0.18	714335750	26122	72.21	27500	27750	27050	35400	19100	27250	27346.16	6.22	0	3301	27883	27566	27383	27066	26883	27725	27225	154	8150	500	20160	50	1	30186976	8241	5.23	0.53	12	0.09	5216.00	51082.00	40000	20230524	-31.75	23250	20240118	17.42	31200	-12.50	20240322	23250	17.42	20240118	40000	-31.75	20230524	23250	17.42	20240118	0.52	N	010780	500	154 억		1878529	N	N	12	N	00	N
107	20240510	150233	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27300	50	2	0.18	672148550	24576	67.94	27500	27750	27050	35400	19100	27250	27349.79	6.22	0	2636	27883	27566	27383	27066	26883	27725	27225	154	8150	500	20160	50	1	30186976	8241	5.23	0.53	12	0.08	5216.00	51082.00	40000	20230524	-31.75	23250	20240118	17.42	31200	-12.50	20240322	23250	17.42	20240118	40000	-31.75	20230524	23250	17.42	20240118	0.52	N	010780	500	154 억		1878529	N	N	15	N	00	N
108	20240510	140233	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27250	0	3	0.00	544672100	19895	55.00	27500	27750	27050	35400	19100	27250	27377.34	6.22	0	1334	27883	27566	27383	27066	26883	27725	27225	154	8150	500	20160	50	1	30186976	8226	5.22	0.53	12	0.07	5216.00	51082.00	40000	20230524	-31.88	23250	20240118	17.20	31200	-12.66	20240322	23250	17.20	20240118	40000	-31.88	20230524	23250	17.20	20240118	0.52	N	010780	500	154 억		1878529	N	N	15	N	00	N
109	20240510	130231	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27300	50	2	0.18	447666600	16330	45.14	27500	27750	27150	35400	19100	27250	27413.75	6.22	0	729	27883	27566	27383	27066	26883	27725	27225	154	8150	500	20160	50	1	30186976	8241	5.23	0.53	12	0.05	5216.00	51082.00	40000	20230524	-31.75	23250	20240118	17.42	31200	-12.50	20240322	23250	17.42	20240118	40000	-31.75	20230524	23250	17.42	20240118	0.52	N	010780	500	154 억		1878529	N	N	15	N	00	N
110	20240510	120231	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27350	100	2	0.37	315309550	11470	31.71	27500	27750	27300	35400	19100	27250	27489.93	6.22	0	900	27883	27566	27383	27066	26883	27725	27225	154	8150	500	20160	50	1	30186976	8256	5.24	0.54	12	0.04	5216.00	51082.00	40000	20230524	-31.62	23250	20240118	17.63	31200	-12.34	20240322	23250	17.63	20240118	40000	-31.62	20230524	23250	17.63	20240118	0.52	N	010780	500	154 억		1878529	N	N	15	N	00	N
111	20240510	110230	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27400	150	2	0.55	266845050	9700	26.81	27500	27750	27300	35400	19100	27250	27509.80	6.22	0	744	27883	27566	27383	27066	26883	27725	27225	154	8150	500	20160	50	1	30186976	8271	5.25	0.54	12	0.03	5216.00	51082.00	40000	20230524	-31.50	23250	20240118	17.85	31200	-12.18	20240322	23250	17.85	20240118	40000	-31.50	20230524	23250	17.85	20240118	0.52	N	010780	500	154 억		1878529	N	N	15	N	00	N
112	20240510	100232	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27650	400	2	1.47	143889950	5217	14.42	27500	27750	27350	35400	19100	27250	27580.98	6.22	0	2106	27883	27566	27383	27066	26883	27725	27225	154	8150	500	20160	50	1	30186976	8347	5.30	0.54	12	0.02	5216.00	51082.00	40000	20230524	-30.88	23250	20240118	18.92	31200	-11.38	20240322	23250	18.92	20240118	40000	-30.88	20230524	23250	18.92	20240118	0.52	N	010780	500	154 억		1878529	N	N	15	N	00	N
113	20240510	090232	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27650	400	2	1.47	35232300	1281	3.54	27500	27650	27400	35400	19100	27250	27503.75	6.22	0	661	27883	27566	27383	27066	26883	27725	27225	154	8150	500	20160	50	1	30186976	8347	5.30	0.54	12	0.00	5216.00	51082.00	40000	20230524	-30.88	23250	20240118	18.92	31200	-11.38	20240322	23250	18.92	20240118	40000	-30.88	20230524	23250	18.92	20240118	0.52	N	010780	500	154 억		1878529	N	N	15	N	00	N
114	20240509	160235	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27250	-50	5	-0.18	991217450	36127	173.67	27200	27700	27200	35450	19150	27300	27438.65	6.22	0	2938	27866	27582	27216	26932	26566	27725	27075	154	8150	500	20200	50	1	30186976	8226	5.22	0.53	12	0.12	5216.00	51082.00	40000	20230524	-31.88	23250	20240118	17.20	31200	-12.66	20240322	23250	17.20	20240118	40000	-31.88	20230524	23250	17.20	20240118	0.53	N	010780	500	154 억		1878751	N	N	15	N	00	N
115	20240509	150236	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27400	100	2	0.37	768727050	27970	134.46	27200	27700	27200	35450	19150	27300	27483.98	6.22	0	5393	27866	27582	27216	26932	26566	27725	27075	154	8150	500	20200	50	1	30186976	8271	5.25	0.54	12	0.09	5216.00	51082.00	40000	20230524	-31.50	23250	20240118	17.85	31200	-12.18	20240322	23250	17.85	20240118	40000	-31.50	20230524	23250	17.85	20240118	0.53	N	010780	500	154 억		1878751	N	N	0	N	00	N
116	20240509	140233	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27350	50	2	0.18	709018100	25789	123.97	27200	27700	27200	35450	19150	27300	27493.04	6.22	0	5395	27866	27582	27216	26932	26566	27725	27075	154	8150	500	20200	50	1	30186976	8256	5.24	0.54	12	0.09	5216.00	51082.00	40000	20230524	-31.62	23250	20240118	17.63	31200	-12.34	20240322	23250	17.63	20240118	40000	-31.62	20230524	23250	17.63	20240118	0.53	N	010780	500	154 억		1878751	N	N	0	N	00	N
117	20240509	130233	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27600	300	2	1.10	606717750	22066	106.08	27200	27700	27200	35450	19150	27300	27495.59	6.22	0	7151	27866	27582	27216	26932	26566	27725	27075	154	8150	500	20200	50	1	30186976	8332	5.29	0.54	12	0.07	5216.00	51082.00	40000	20230524	-31.00	23250	20240118	18.71	31200	-11.54	20240322	23250	18.71	20240118	40000	-31.00	20230524	23250	18.71	20240118	0.53	N	010780	500	154 억		1878751	N	N	0	N	00	N
118	20240509	120232	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27550	250	2	0.92	481062300	17513	84.19	27200	27700	27200	35450	19150	27300	27468.87	6.22	0	4974	27866	27582	27216	26932	26566	27725	27075	154	8150	500	20200	50	1	30186976	8317	5.28	0.54	12	0.06	5216.00	51082.00	40000	20230524	-31.12	23250	20240118	18.49	31200	-11.70	20240322	23250	18.49	20240118	40000	-31.12	20230524	23250	18.49	20240118	0.53	N	010780	500	154 억		1878751	N	N	0	N	00	N
119	20240509	110229	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27500	200	2	0.73	432215500	15738	75.66	27200	27700	27200	35450	19150	27300	27463.18	6.22	0	4587	27866	27582	27216	26932	26566	27725	27075	154	8150	500	20200	50	1	30186976	8301	5.27	0.54	12	0.05	5216.00	51082.00	40000	20230524	-31.25	23250	20240118	18.28	31200	-11.86	20240322	23250	18.28	20240118	40000	-31.25	20230524	23250	18.28	20240118	0.53	N	010780	500	154 억		1878751	N	N	0	N	00	N
120	20240509	100229	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27650	350	2	1.28	289132750	10535	50.64	27200	27700	27200	35450	19150	27300	27444.97	6.22	0	3827	27866	27582	27216	26932	26566	27725	27075	154	8150	500	20200	50	1	30186976	8347	5.30	0.54	12	0.03	5216.00	51082.00	40000	20230524	-30.88	23250	20240118	18.92	31200	-11.38	20240322	23250	18.92	20240118	40000	-30.88	20230524	23250	18.92	20240118	0.53	N	010780	500	154 억		1878751	N	N	0	N	00	N
121	20240509	090229	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27400	100	2	0.37	26396050	969	4.66	27200	27400	27200	35450	19150	27300	27240.51	6.22	0	510	27866	27582	27216	26932	26566	27725	27075	154	8150	500	20200	50	1	30186976	8271	5.25	0.54	12	0.00	5216.00	51082.00	40000	20230524	-31.50	23250	20240118	17.85	31200	-12.18	20240322	23250	17.85	20240118	40000	-31.50	20230524	23250	17.85	20240118	0.53	N	010780	500	154 억		1878751	N	N	0	N	00	N
122	20240508	160229	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27300	100	2	0.37	565589100	20781	88.12	27200	27500	26850	35350	19050	27200	27216.64	6.22	0	2578	27433	27316	27083	26966	26733	27375	27025	154	8150	500	20120	50	1	30186976	8241	5.23	0.53	12	0.07	5216.00	51082.00	40000	20230524	-31.75	23250	20240118	17.42	31200	-12.50	20240322	23250	17.42	20240118	40000	-31.75	20230524	23250	17.42	20240118	0.52	N	010780	500	154 억		1876371	N	N	1	N	00	N
123	20240508	150231	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27250	50	2	0.18	475469600	17487	74.15	27200	27400	26850	35350	19050	27200	27189.89	6.22	0	3382	27433	27316	27083	26966	26733	27375	27025	154	8150	500	20120	50	1	30186976	8226	5.22	0.53	12	0.06	5216.00	51082.00	40000	20230524	-31.88	23250	20240118	17.20	31200	-12.66	20240322	23250	17.20	20240118	40000	-31.88	20230524	23250	17.20	20240118	0.52	N	010780	500	154 억		1876371	N	N	1	N	00	N
124	20240508	140228	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27250	50	2	0.18	459215100	16891	71.62	27200	27400	26850	35350	19050	27200	27186.97	6.22	0	3383	27433	27316	27083	26966	26733	27375	27025	154	8150	500	20120	50	1	30186976	8226	5.22	0.53	12	0.06	5216.00	51082.00	40000	20230524	-31.88	23250	20240118	17.20	31200	-12.66	20240322	23250	17.20	20240118	40000	-31.88	20230524	23250	17.20	20240118	0.52	N	010780	500	154 억		1876371	N	N	1	N	00	N
125	20240508	130226	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27300	100	2	0.37	302101250	11097	47.06	27200	27400	27050	35350	19050	27200	27223.69	6.22	0	2142	27433	27316	27083	26966	26733	27375	27025	154	8150	500	20120	50	1	30186976	8241	5.23	0.53	12	0.04	5216.00	51082.00	40000	20230524	-31.75	23250	20240118	17.42	31200	-12.50	20240322	23250	17.42	20240118	40000	-31.75	20230524	23250	17.42	20240118	0.52	N	010780	500	154 억		1876371	N	N	1	N	00	N
126	20240508	120228	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27300	100	2	0.37	263150100	9671	41.01	27200	27350	27050	35350	19050	27200	27210.23	6.22	0	2106	27433	27316	27083	26966	26733	27375	27025	154	8150	500	20120	50	1	30186976	8241	5.23	0.53	12	0.03	5216.00	51082.00	40000	20230524	-31.75	23250	20240118	17.42	31200	-12.50	20240322	23250	17.42	20240118	40000	-31.75	20230524	23250	17.42	20240118	0.52	N	010780	500	154 억		1876371	N	N	1	N	00	N
127	20240508	110248	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27350	150	2	0.55	220363050	8104	34.36	27200	27350	27050	35350	19050	27200	27191.89	6.22	0	1862	27433	27316	27083	26966	26733	27375	27025	154	8150	500	20120	50	1	30186976	8256	5.24	0.54	12	0.03	5216.00	51082.00	40000	20230524	-31.62	23250	20240118	17.63	31200	-12.34	20240322	23250	17.63	20240118	40000	-31.62	20230524	23250	17.63	20240118	0.52	N	010780	500	154 억		1876371	N	N	1	N	00	N
128	20240508	100232	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27100	-100	5	-0.37	109294650	4028	17.08	27200	27250	27050	35350	19050	27200	27133.73	6.22	0	1063	27433	27316	27083	26966	26733	27375	27025	154	8150	500	20120	50	1	30186976	8181	5.20	0.53	12	0.01	5216.00	51082.00	40000	20230524	-32.25	23250	20240118	16.56	31200	-13.14	20240322	23250	16.56	20240118	40000	-32.25	20230524	23250	16.56	20240118	0.52	N	010780	500	154 억		1876371	N	N	1	N	00	N
129	20240508	090228	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27200	0	3	0.00	17295900	637	2.70	27200	27200	27100	35350	19050	27200	27152.12	6.22	0	-208	27433	27316	27083	26966	26733	27375	27025	154	8150	500	20120	50	1	30186976	8211	5.21	0.53	12	0.00	5216.00	51082.00	40000	20230524	-32.00	23250	20240118	16.99	31200	-12.82	20240322	23250	16.99	20240118	40000	-32.00	20230524	23250	16.99	20240118	0.52	N	010780	500	154 억		1876371	N	N	1	N	00	N
130	20240503	160234	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26700	-50	5	-0.19	647652150	24208	135.29	26900	27050	26600	34750	18750	26750	26753.65	6.20	0	4962	27250	27000	26750	26500	26250	27125	26625	154	8000	500	19790	50	1	30186976	8060	5.12	0.52	12	0.08	5216.00	51082.00	40000	20230524	-33.25	23250	20240118	14.84	31200	-14.42	20240322	23250	14.84	20240118	40000	-33.25	20230524	23250	14.84	20240118	0.51	N	010780	500	154 억		1871084	N	N	1	N	00	N
131	20240503	150234	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26750	0	3	0.00	591621200	22112	123.57	26900	27050	26600	34750	18750	26750	26755.66	6.20	0	4814	27250	27000	26750	26500	26250	27125	26625	154	8000	500	19790	50	1	30186976	8075	5.13	0.52	12	0.07	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	0.51	N	010780	500	154 억		1871084	N	N	32	N	00	N
132	20240503	140233	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26800	50	2	0.19	525255650	19628	109.69	26900	27050	26600	34750	18750	26750	26760.53	6.20	0	4401	27250	27000	26750	26500	26250	27125	26625	154	8000	500	19790	50	1	30186976	8090	5.14	0.52	12	0.07	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	0.51	N	010780	500	154 억		1871084	N	N	32	N	00	N
133	20240503	130234	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26700	-50	5	-0.19	453377600	16934	94.64	26900	27050	26600	34750	18750	26750	26773.21	6.20	0	3538	27250	27000	26750	26500	26250	27125	26625	154	8000	500	19790	50	1	30186976	8060	5.12	0.52	12	0.06	5216.00	51082.00	40000	20230524	-33.25	23250	20240118	14.84	31200	-14.42	20240322	23250	14.84	20240118	40000	-33.25	20230524	23250	14.84	20240118	0.51	N	010780	500	154 억		1871084	N	N	32	N	00	N
134	20240503	120233	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26650	-100	5	-0.37	379590950	14169	79.18	26900	27050	26600	34750	18750	26750	26790.24	6.20	0	2115	27250	27000	26750	26500	26250	27125	26625	154	8000	500	19790	50	1	30186976	8045	5.11	0.52	12	0.05	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	0.51	N	010780	500	154 억		1871084	N	N	32	N	00	N
135	20240503	110232	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26600	-150	5	-0.56	308554600	11505	64.30	26900	27050	26600	34750	18750	26750	26819.17	6.20	0	1807	27250	27000	26750	26500	26250	27125	26625	154	8000	500	19790	50	1	30186976	8030	5.10	0.52	12	0.04	5216.00	51082.00	40000	20230524	-33.50	23250	20240118	14.41	31200	-14.74	20240322	23250	14.41	20240118	40000	-33.50	20230524	23250	14.41	20240118	0.51	N	010780	500	154 억		1871084	N	N	32	N	00	N
136	20240503	100232	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26900	150	2	0.56	168933200	6280	35.10	26900	27050	26800	34750	18750	26750	26900.19	6.20	0	1803	27250	27000	26750	26500	26250	27125	26625	154	8000	500	19790	50	1	30186976	8120	5.16	0.53	12	0.02	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	0.51	N	010780	500	154 억		1871084	N	N	32	N	00	N
137	20240503	090231	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26850	100	2	0.37	7318000	272	1.52	26900	26950	26850	34750	18750	26750	26904.41	6.20	0	4	27250	27000	26750	26500	26250	27125	26625	154	8000	500	19790	50	1	30186976	8105	5.15	0.53	12	0.00	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	0.51	N	010780	500	154 억		1871084	N	N	32	N	00	N
138	20240502	160231	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26750	-250	5	-0.93	478452300	17891	76.61	26600	27000	26500	35100	18900	27000	26742.62	6.20	0	-4879	27466	27232	26916	26682	26366	27350	26800	154	8100	500	19980	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		1872820	N	N	32	N	00	N
139	20240502	150232	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26850	-150	5	-0.56	376158800	14074	60.26	26600	27000	26500	35100	18900	27000	26727.21	6.20	0	-2597	27466	27232	26916	26682	26366	27350	26800	154	8100	500	19980	50	1	30186976	8105	5.15	0.53	12	0.05	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		1872820	N	N	164	N	00	N
140	20240502	140231	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26850	-150	5	-0.56	362777600	13576	58.13	26600	27000	26500	35100	18900	27000	26721.98	6.20	0	-2448	27466	27232	26916	26682	26366	27350	26800	154	8100	500	19980	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		1872820	N	N	164	N	00	N
141	20240502	130230	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26850	-150	5	-0.56	305783550	11458	49.06	26600	26950	26500	35100	18900	27000	26687.34	6.20	0	-2474	27466	27232	26916	26682	26366	27350	26800	154	8100	500	19980	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		1872820	N	N	164	N	00	N
142	20240502	120230	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26650	-350	5	-1.30	259211800	9719	41.62	26600	26950	26500	35100	18900	27000	26670.62	6.20	0	-2098	27466	27232	26916	26682	26366	27350	26800	154	8100	500	19980	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		1872820	N	N	164	N	00	N
143	20240502	110230	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26750	-250	5	-0.93	130598450	4887	20.93	26600	26950	26600	35100	18900	27000	26723.64	6.20	0	-824	27466	27232	26916	26682	26366	27350	26800	154	8100	500	19980	50	1	30186976	8075	5.13	0.52	12	0.02	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		1872820	N	N	164	N	00	N
144	20240502	100230	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26700	-300	5	-1.11	92748850	3474	14.88	26600	26900	26600	35100	18900	27000	26698.00	6.20	0	-304	27466	27232	26916	26682	26366	27350	26800	154	8100	500	19980	50	1	30186976	8060	5.12	0.52	12	0.01	5216.00	51082.00	40000	20230524	-33.25	23250	20240118	14.84	31200	-14.42	20240322	23250	14.84	20240118	40000	-33.25	20230524	23250	14.84	20240118	0.50	N	010780	500	154 억		1872820	N	N	164	N	00	N
145	20240502	090230	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26700	-300	5	-1.11	11215000	421	1.80	26600	26700	26600	35100	18900	27000	26638.95	6.20	0	-211	27466	27232	26916	26682	26366	27350	26800	154	8100	500	19980	50	1	30186976	8060	5.12	0.52	12	0.00	5216.00	51082.00	40000	20230524	-33.25	23250	20240118	14.84	31200	-14.42	20240322	23250	14.84	20240118	40000	-33.25	20230524	23250	14.84	20240118	0.50	N	010780	500	154 억		1872820	N	N	164	N	00	N