KissMeData/183190/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	160933	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10130	0	3	0.00	369995000	36528	129.26	10130	10200	10080	13160	7100	10130	10129.08	5.32	0	-3739	10263	10196	10093	10026	9923	10230	10060	195	3030	500	7490	10	1	38501886	3900	4.40	0.38	12	0.09	2300.00	26790.00	11720	20231018	-13.57	8650	20230726	17.11	11610	-12.75	20240305	9670	4.76	20240415	11720	-13.57	20231018	8650	17.11	20230726	0.24	N	183190	500	194 억		2048097	N	N	9	N	00	N
3	20240430	150945	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10150	20	2	0.20	331160570	32696	115.70	10130	10200	10080	13160	7100	10130	10128.47	5.32	0	-3280	10263	10196	10093	10026	9923	10230	10060	195	3030	500	7490	10	1	38501886	3908	4.41	0.38	12	0.08	2300.00	26790.00	11720	20231018	-13.40	8650	20230726	17.34	11610	-12.58	20240305	9670	4.96	20240415	11720	-13.40	20231018	8650	17.34	20230726	0.24	N	183190	500	194 억		2048097	N	N	1	N	00	N
4	20240430	140944	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10190	60	2	0.59	191595760	18933	67.00	10130	10200	10080	13160	7100	10130	10119.67	5.32	0	405	10263	10196	10093	10026	9923	10230	10060	195	3030	500	7490	10	1	38501886	3923	4.43	0.38	12	0.05	2300.00	26790.00	11720	20231018	-13.05	8650	20230726	17.80	11610	-12.23	20240305	9670	5.38	20240415	11720	-13.05	20231018	8650	17.80	20230726	0.24	N	183190	500	194 억		2048097	N	N	1	N	00	N
5	20240430	130942	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10130	0	3	0.00	154200960	15255	53.98	10130	10170	10080	13160	7100	10130	10108.22	5.32	0	559	10263	10196	10093	10026	9923	10230	10060	195	3030	500	7490	10	1	38501886	3900	4.40	0.38	12	0.04	2300.00	26790.00	11720	20231018	-13.57	8650	20230726	17.11	11610	-12.75	20240305	9670	4.76	20240415	11720	-13.57	20231018	8650	17.11	20230726	0.24	N	183190	500	194 억		2048097	N	N	1	N	00	N
6	20240430	120943	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10090	-40	5	-0.39	115894870	11476	40.61	10130	10160	10080	13160	7100	10130	10098.89	5.32	0	383	10263	10196	10093	10026	9923	10230	10060	195	3030	500	7490	10	1	38501886	3885	4.39	0.38	12	0.03	2300.00	26790.00	11720	20231018	-13.91	8650	20230726	16.65	11610	-13.09	20240305	9670	4.34	20240415	11720	-13.91	20231018	8650	16.65	20230726	0.24	N	183190	500	194 억		2048097	N	N	1	N	00	N
7	20240430	110939	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10100	-30	5	-0.30	83101710	8225	29.10	10130	10160	10080	13160	7100	10130	10103.55	5.32	0	409	10263	10196	10093	10026	9923	10230	10060	195	3030	500	7490	10	1	38501886	3889	4.39	0.38	12	0.02	2300.00	26790.00	11720	20231018	-13.82	8650	20230726	16.76	11610	-13.01	20240305	9670	4.45	20240415	11720	-13.82	20231018	8650	16.76	20230726	0.24	N	183190	500	194 억		2048097	N	N	1	N	00	N
8	20240430	100940	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10120	-10	5	-0.10	62995450	6234	22.06	10130	10160	10080	13160	7100	10130	10105.14	5.32	0	550	10263	10196	10093	10026	9923	10230	10060	195	3030	500	7490	10	1	38501886	3896	4.40	0.38	12	0.02	2300.00	26790.00	11720	20231018	-13.65	8650	20230726	16.99	11610	-12.83	20240305	9670	4.65	20240415	11720	-13.65	20231018	8650	16.99	20230726	0.24	N	183190	500	194 억		2048097	N	N	1	N	00	N
9	20240430	090950	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10090	-40	5	-0.39	3445690	341	1.21	10130	10130	10080	13160	7100	10130	10104.66	5.32	0	-76	10263	10196	10093	10026	9923	10230	10060	195	3030	500	7490	10	1	38501886	3885	4.39	0.38	12	0.00	2300.00	26790.00	11720	20231018	-13.91	8650	20230726	16.65	11610	-13.09	20240305	9670	4.34	20240415	11720	-13.91	20231018	8650	16.65	20230726	0.24	N	183190	500	194 억		2048097	N	N	1	N	00	N
10	20240429	160930	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10130	140	2	1.40	284532410	28260	67.46	9990	10160	9990	12980	7000	9990	10068.35	5.31	0	2380	10196	10092	9986	9882	9776	10040	9830	195	2990	500	7390	10	1	38501886	3900	4.40	0.38	12	0.07	2300.00	26790.00	11720	20231018	-13.57	8650	20230726	17.11	11610	-12.75	20240305	9670	4.76	20240415	11720	-13.57	20231018	8650	17.11	20230726	0.25	N	183190	500	194 억		2045208	N	N	1	N	00	N
11	20240429	150940	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10160	170	2	1.70	264769030	26309	62.80	9990	10160	9990	12980	7000	9990	10063.82	5.31	0	3278	10196	10092	9986	9882	9776	10040	9830	195	2990	500	7390	10	1	38501886	3912	4.42	0.38	12	0.07	2300.00	26790.00	11720	20231018	-13.31	8650	20230726	17.46	11610	-12.49	20240305	9670	5.07	20240415	11720	-13.31	20231018	8650	17.46	20230726	0.25	N	183190	500	194 억		2045208	N	N	11	N	00	N
12	20240429	140903	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10060	70	2	0.70	188053980	18719	44.69	9990	10110	9990	12980	7000	9990	10046.16	5.31	0	2411	10196	10092	9986	9882	9776	10040	9830	195	2990	500	7390	10	1	38501886	3873	4.37	0.38	12	0.05	2300.00	26790.00	11720	20231018	-14.16	8650	20230726	16.30	11610	-13.35	20240305	9670	4.03	20240415	11720	-14.16	20231018	8650	16.30	20230726	0.25	N	183190	500	194 억		2045208	N	N	11	N	00	N
13	20240429	130940	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10080	90	2	0.90	127678780	12729	30.39	9990	10110	9990	12980	7000	9990	10030.54	5.31	0	-316	10196	10092	9986	9882	9776	10040	9830	195	2990	500	7390	10	1	38501886	3881	4.38	0.38	12	0.03	2300.00	26790.00	11720	20231018	-13.99	8650	20230726	16.53	11610	-13.18	20240305	9670	4.24	20240415	11720	-13.99	20231018	8650	16.53	20230726	0.25	N	183190	500	194 억		2045208	N	N	11	N	00	N
14	20240429	120939	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10050	60	2	0.60	101157220	10098	24.11	9990	10080	9990	12980	7000	9990	10017.55	5.31	0	-731	10196	10092	9986	9882	9776	10040	9830	195	2990	500	7390	10	1	38501886	3869	4.37	0.38	12	0.03	2300.00	26790.00	11720	20231018	-14.25	8650	20230726	16.18	11610	-13.44	20240305	9670	3.93	20240415	11720	-14.25	20231018	8650	16.18	20230726	0.25	N	183190	500	194 억		2045208	N	N	11	N	00	N
15	20240429	110913	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10030	40	2	0.40	69910130	6989	16.68	9990	10070	9990	12980	7000	9990	10002.88	5.31	0	-1074	10196	10092	9986	9882	9776	10040	9830	195	2990	500	7390	10	1	38501886	3862	4.36	0.37	12	0.02	2300.00	26790.00	11720	20231018	-14.42	8650	20230726	15.95	11610	-13.61	20240305	9670	3.72	20240415	11720	-14.42	20231018	8650	15.95	20230726	0.25	N	183190	500	194 억		2045208	N	N	11	N	00	N
16	20240429	100938	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10010	20	2	0.20	63889500	6388	15.25	9990	10070	9990	12980	7000	9990	10001.49	5.31	0	-1132	10196	10092	9986	9882	9776	10040	9830	195	2990	500	7390	10	1	38501886	3854	4.35	0.37	12	0.02	2300.00	26790.00	11720	20231018	-14.59	8650	20230726	15.72	11610	-13.78	20240305	9670	3.52	20240415	11720	-14.59	20231018	8650	15.72	20230726	0.25	N	183190	500	194 억		2045208	N	N	11	N	00	N
17	20240429	090938	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10000	10	2	0.10	12303580	1231	2.94	9990	10070	9990	12980	7000	9990	9994.78	5.31	0	-826	10196	10092	9986	9882	9776	10040	9830	195	2990	500	7390	10	1	38501886	3850	4.35	0.37	12	0.00	2300.00	26790.00	11720	20231018	-14.68	8650	20230726	15.61	11610	-13.87	20240305	9670	3.41	20240415	11720	-14.68	20231018	8650	15.61	20230726	0.25	N	183190	500	194 억		2045208	N	N	11	N	00	N
18	20240426	160934	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9990	10	2	0.10	415702570	41859	179.17	10040	10090	9880	12970	6990	9980	9930.99	5.32	0	-3649	10166	10072	9936	9842	9706	10120	9890	195	2990	500	7380	10	1	38501886	3846	4.34	0.37	12	0.11	2300.00	26790.00	11720	20231018	-14.76	8650	20230726	15.49	11610	-13.95	20240305	9670	3.31	20240415	11720	-14.76	20231018	8650	15.49	20230726	0.25	N	183190	500	194 억		2047705	N	N	11	N	00	N
19	20240426	150935	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9980	0	3	0.00	405509960	40837	174.79	10040	10090	9880	12970	6990	9980	9929.96	5.32	0	-3465	10166	10072	9936	9842	9706	10120	9890	195	2990	500	7380	10	1	38501886	3842	4.34	0.37	12	0.11	2300.00	26790.00	11720	20231018	-14.85	8650	20230726	15.38	11610	-14.04	20240305	9670	3.21	20240415	11720	-14.85	20231018	8650	15.38	20230726	0.25	N	183190	500	194 억		2047705	N	N	0	N	00	N
20	20240426	140933	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9930	-50	5	-0.50	303168550	30591	130.94	10040	10040	9880	12970	6990	9980	9910.38	5.32	0	-2291	10166	10072	9936	9842	9706	10120	9890	195	2990	500	7380	10	1	38501886	3823	4.32	0.37	12	0.08	2300.00	26790.00	11720	20231018	-15.27	8650	20230726	14.80	11610	-14.47	20240305	9670	2.69	20240415	11720	-15.27	20231018	8650	14.80	20230726	0.25	N	183190	500	194 억		2047705	N	N	0	N	00	N
21	20240426	130936	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9930	-50	5	-0.50	275642690	27818	119.07	10040	10040	9880	12970	6990	9980	9908.79	5.32	0	-3569	10166	10072	9936	9842	9706	10120	9890	195	2990	500	7380	10	1	38501886	3823	4.32	0.37	12	0.07	2300.00	26790.00	11720	20231018	-15.27	8650	20230726	14.80	11610	-14.47	20240305	9670	2.69	20240415	11720	-15.27	20231018	8650	14.80	20230726	0.25	N	183190	500	194 억		2047705	N	N	0	N	00	N
22	20240426	120932	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9930	-50	5	-0.50	160711190	16214	69.40	10040	10040	9880	12970	6990	9980	9911.88	5.32	0	-3547	10166	10072	9936	9842	9706	10120	9890	195	2990	500	7380	10	1	38501886	3823	4.32	0.37	12	0.04	2300.00	26790.00	11720	20231018	-15.27	8650	20230726	14.80	11610	-14.47	20240305	9670	2.69	20240415	11720	-15.27	20231018	8650	14.80	20230726	0.25	N	183190	500	194 억		2047705	N	N	0	N	00	N
23	20240426	110932	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9900	-80	5	-0.80	121435490	12253	52.45	10040	10040	9880	12970	6990	9980	9910.67	5.32	0	-3335	10166	10072	9936	9842	9706	10120	9890	195	2990	500	7380	10	1	38501886	3812	4.30	0.37	12	0.03	2300.00	26790.00	11720	20231018	-15.53	8650	20230726	14.45	11610	-14.73	20240305	9670	2.38	20240415	11720	-15.53	20231018	8650	14.45	20230726	0.25	N	183190	500	194 억		2047705	N	N	0	N	00	N
24	20240426	100932	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9890	-90	5	-0.90	65806100	6632	28.39	10040	10040	9890	12970	6990	9980	9922.51	5.32	0	-1842	10166	10072	9936	9842	9706	10120	9890	195	2990	500	7380	10	1	38501886	3808	4.30	0.37	12	0.02	2300.00	26790.00	11720	20231018	-15.61	8650	20230726	14.34	11610	-14.81	20240305	9670	2.28	20240415	11720	-15.61	20231018	8650	14.34	20230726	0.25	N	183190	500	194 억		2047705	N	N	0	N	00	N
25	20240426	090937	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9980	0	3	0.00	1586190	159	0.68	10040	10040	9940	12970	6990	9980	9976.04	5.32	0	-143	10166	10072	9936	9842	9706	10120	9890	195	2990	500	7380	10	1	38501886	3842	4.34	0.37	12	0.00	2300.00	26790.00	11720	20231018	-14.85	8650	20230726	15.38	11610	-14.04	20240305	9670	3.21	20240415	11720	-14.85	20231018	8650	15.38	20230726	0.25	N	183190	500	194 억		2047705	N	N	0	N	00	N
26	20240425	160928	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9980	30	2	0.30	232446510	23357	89.92	9950	10030	9800	12930	6970	9950	9951.71	5.30	0	6581	10136	10042	9976	9882	9816	10010	9850	195	2980	500	7360	10	1	38501886	3842	4.34	0.37	12	0.06	2300.00	26790.00	11720	20231018	-14.85	8650	20230726	15.38	11610	-14.04	20240305	9670	3.21	20240415	11720	-14.85	20231018	8650	15.38	20230726	0.25	N	183190	500	194 억		2040980	N	N	239	N	00	N
27	20240425	150933	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10010	60	2	0.60	228473010	22959	88.39	9950	10030	9800	12930	6970	9950	9951.35	5.30	0	6761	10136	10042	9976	9882	9816	10010	9850	195	2980	500	7360	10	1	38501886	3854	4.35	0.37	12	0.06	2300.00	26790.00	11720	20231018	-14.59	8650	20230726	15.72	11610	-13.78	20240305	9670	3.52	20240415	11720	-14.59	20231018	8650	15.72	20230726	0.25	N	183190	500	194 억		2040980	N	N	239	N	00	N
28	20240425	140930	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9980	30	2	0.30	201060250	20221	77.85	9950	10020	9800	12930	6970	9950	9943.14	5.30	0	6831	10136	10042	9976	9882	9816	10010	9850	195	2980	500	7360	10	1	38501886	3842	4.34	0.37	12	0.05	2300.00	26790.00	11720	20231018	-14.85	8650	20230726	15.38	11610	-14.04	20240305	9670	3.21	20240415	11720	-14.85	20231018	8650	15.38	20230726	0.25	N	183190	500	194 억		2040980	N	N	239	N	00	N
29	20240425	130931	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9940	-10	5	-0.10	162542070	16357	62.97	9950	10000	9800	12930	6970	9950	9937.16	5.30	0	5832	10136	10042	9976	9882	9816	10010	9850	195	2980	500	7360	10	1	38501886	3827	4.32	0.37	12	0.04	2300.00	26790.00	11720	20231018	-15.19	8650	20230726	14.91	11610	-14.38	20240305	9670	2.79	20240415	11720	-15.19	20231018	8650	14.91	20230726	0.25	N	183190	500	194 억		2040980	N	N	239	N	00	N
30	20240425	120927	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9930	-20	5	-0.20	105842270	10652	41.01	9950	10000	9800	12930	6970	9950	9936.38	5.30	0	1987	10136	10042	9976	9882	9816	10010	9850	195	2980	500	7360	10	1	38501886	3823	4.32	0.37	12	0.03	2300.00	26790.00	11720	20231018	-15.27	8650	20230726	14.80	11610	-14.47	20240305	9670	2.69	20240415	11720	-15.27	20231018	8650	14.80	20230726	0.25	N	183190	500	194 억		2040980	N	N	239	N	00	N
31	20240425	110929	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9920	-30	5	-0.30	57337480	5780	22.25	9950	9970	9800	12930	6970	9950	9919.98	5.30	0	-211	10136	10042	9976	9882	9816	10010	9850	195	2980	500	7360	10	1	38501886	3819	4.31	0.37	12	0.02	2300.00	26790.00	11720	20231018	-15.36	8650	20230726	14.68	11610	-14.56	20240305	9670	2.59	20240415	11720	-15.36	20231018	8650	14.68	20230726	0.25	N	183190	500	194 억		2040980	N	N	239	N	00	N
32	20240425	100929	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9960	10	2	0.10	41867190	4222	16.25	9950	9970	9800	12930	6970	9950	9916.44	5.30	0	68	10136	10042	9976	9882	9816	10010	9850	195	2980	500	7360	10	1	38501886	3835	4.33	0.37	12	0.01	2300.00	26790.00	11720	20231018	-15.02	8650	20230726	15.14	11610	-14.21	20240305	9670	3.00	20240415	11720	-15.02	20231018	8650	15.14	20230726	0.25	N	183190	500	194 억		2040980	N	N	239	N	00	N
33	20240425	090932	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9950	0	3	0.00	8605720	869	3.35	9950	9970	9800	12930	6970	9950	9903.01	5.30	0	-192	10136	10042	9976	9882	9816	10010	9850	195	2980	500	7360	10	1	38501886	3831	4.33	0.37	12	0.00	2300.00	26790.00	11720	20231018	-15.10	8650	20230726	15.03	11610	-14.30	20240305	9670	2.90	20240415	11720	-15.10	20231018	8650	15.03	20230726	0.25	N	183190	500	194 억		2040980	N	N	239	N	00	N
34	20240424	160912	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9950	-10	5	-0.10	258401240	25960	102.62	10070	10070	9910	12940	6980	9960	9953.82	5.30	0	-1383	10153	10056	10003	9906	9853	10030	9880	195	2980	500	7370	10	1	38501886	3831	4.33	0.37	12	0.07	2300.00	26790.00	11720	20231018	-15.10	8650	20230726	15.03	11610	-14.30	20240305	9670	2.90	20240415	11720	-15.10	20231018	8650	15.03	20230726	0.25	N	183190	500	194 억		2042120	N	N	239	N	00	N
35	20240424	150928	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9980	20	2	0.20	251828700	25300	100.01	10070	10070	9910	12940	6980	9960	9953.70	5.30	0	-1296	10153	10056	10003	9906	9853	10030	9880	195	2980	500	7370	10	1	38501886	3842	4.34	0.37	12	0.07	2300.00	26790.00	11720	20231018	-14.85	8650	20230726	15.38	11610	-14.04	20240305	9670	3.21	20240415	11720	-14.85	20231018	8650	15.38	20230726	0.25	N	183190	500	194 억		2042120	N	N	236	N	00	N
36	20240424	140927	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9960	0	3	0.00	223501830	22459	88.78	10070	10070	9910	12940	6980	9960	9951.55	5.30	0	-1476	10153	10056	10003	9906	9853	10030	9880	195	2980	500	7370	10	1	38501886	3835	4.33	0.37	12	0.06	2300.00	26790.00	11720	20231018	-15.02	8650	20230726	15.14	11610	-14.21	20240305	9670	3.00	20240415	11720	-15.02	20231018	8650	15.14	20230726	0.25	N	183190	500	194 억		2042120	N	N	236	N	00	N
37	20240424	130930	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9940	-20	5	-0.20	188808680	18969	74.98	10070	10070	9910	12940	6980	9960	9953.54	5.30	0	-990	10153	10056	10003	9906	9853	10030	9880	195	2980	500	7370	10	1	38501886	3827	4.32	0.37	12	0.05	2300.00	26790.00	11720	20231018	-15.19	8650	20230726	14.91	11610	-14.38	20240305	9670	2.79	20240415	11720	-15.19	20231018	8650	14.91	20230726	0.25	N	183190	500	194 억		2042120	N	N	236	N	00	N
38	20240424	120926	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9940	-20	5	-0.20	165669010	16640	65.78	10070	10070	9910	12940	6980	9960	9956.07	5.30	0	967	10153	10056	10003	9906	9853	10030	9880	195	2980	500	7370	10	1	38501886	3827	4.32	0.37	12	0.04	2300.00	26790.00	11720	20231018	-15.19	8650	20230726	14.91	11610	-14.38	20240305	9670	2.79	20240415	11720	-15.19	20231018	8650	14.91	20230726	0.25	N	183190	500	194 억		2042120	N	N	236	N	00	N
39	20240424	110925	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9940	-20	5	-0.20	147711130	14834	58.64	10070	10070	9910	12940	6980	9960	9957.61	5.30	0	1692	10153	10056	10003	9906	9853	10030	9880	195	2980	500	7370	10	1	38501886	3827	4.32	0.37	12	0.04	2300.00	26790.00	11720	20231018	-15.19	8650	20230726	14.91	11610	-14.38	20240305	9670	2.79	20240415	11720	-15.19	20231018	8650	14.91	20230726	0.25	N	183190	500	194 억		2042120	N	N	236	N	00	N
40	20240424	100923	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9960	0	3	0.00	101036390	10138	40.07	10070	10070	9940	12940	6980	9960	9966.11	5.30	0	3262	10153	10056	10003	9906	9853	10030	9880	195	2980	500	7370	10	1	38501886	3835	4.33	0.37	12	0.03	2300.00	26790.00	11720	20231018	-15.02	8650	20230726	15.14	11610	-14.21	20240305	9670	3.00	20240415	11720	-15.02	20231018	8650	15.14	20230726	0.25	N	183190	500	194 억		2042120	N	N	236	N	00	N
41	20240424	090926	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9960	0	3	0.00	63313160	6356	25.12	10070	10070	9940	12940	6980	9960	9961.16	5.30	0	4156	10153	10056	10003	9906	9853	10030	9880	195	2980	500	7370	10	1	38501886	3835	4.33	0.37	12	0.02	2300.00	26790.00	11720	20231018	-15.02	8650	20230726	15.14	11610	-14.21	20240305	9670	3.00	20240415	11720	-15.02	20231018	8650	15.14	20230726	0.25	N	183190	500	194 억		2042120	N	N	236	N	00	N
42	20240423	160901	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9960	-90	5	-0.90	253373600	25267	74.38	10100	10100	9950	13060	7040	10050	10027.85	5.32	0	-6765	10296	10172	10026	9902	9756	10235	9965	195	3010	500	7430	10	1	38501886	3835	4.33	0.37	12	0.07	2300.00	26790.00	11720	20231018	-15.02	8650	20230726	15.14	11610	-14.21	20240305	9670	3.00	20240415	11720	-15.02	20231018	8650	15.14	20230726	0.25	N	183190	500	194 억		2049909	N	N	236	N	00	N
43	20240423	150922	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10000	-50	5	-0.50	246086100	24536	72.22	10100	10100	9950	13060	7040	10050	10029.59	5.32	0	-6610	10296	10172	10026	9902	9756	10235	9965	195	3010	500	7430	10	1	38501886	3850	4.35	0.37	12	0.06	2300.00	26790.00	11720	20231018	-14.68	8650	20230726	15.61	11610	-13.87	20240305	9670	3.41	20240415	11720	-14.68	20231018	8650	15.61	20230726	0.25	N	183190	500	194 억		2049909	N	N	27	N	00	N
44	20240423	140921	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9990	-60	5	-0.60	185559000	18473	54.38	10100	10100	9990	13060	7040	10050	10044.88	5.32	0	-6011	10296	10172	10026	9902	9756	10235	9965	195	3010	500	7430	10	1	38501886	3846	4.34	0.37	12	0.05	2300.00	26790.00	11720	20231018	-14.76	8650	20230726	15.49	11610	-13.95	20240305	9670	3.31	20240415	11720	-14.76	20231018	8650	15.49	20230726	0.25	N	183190	500	194 억		2049909	N	N	27	N	00	N
45	20240423	130919	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10010	-40	5	-0.40	146197290	14537	42.79	10100	10100	10000	13060	7040	10050	10056.91	5.32	0	-4405	10296	10172	10026	9902	9756	10235	9965	195	3010	500	7430	10	1	38501886	3854	4.35	0.37	12	0.04	2300.00	26790.00	11720	20231018	-14.59	8650	20230726	15.72	11610	-13.78	20240305	9670	3.52	20240415	11720	-14.59	20231018	8650	15.72	20230726	0.25	N	183190	500	194 억		2049909	N	N	27	N	00	N
46	20240423	120919	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10040	-10	5	-0.10	127102580	12630	37.18	10100	10100	10030	13060	7040	10050	10063.55	5.32	0	-4156	10296	10172	10026	9902	9756	10235	9965	195	3010	500	7430	10	1	38501886	3866	4.37	0.37	12	0.03	2300.00	26790.00	11720	20231018	-14.33	8650	20230726	16.07	11610	-13.52	20240305	9670	3.83	20240415	11720	-14.33	20231018	8650	16.07	20230726	0.25	N	183190	500	194 억		2049909	N	N	27	N	00	N
47	20240423	110921	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10060	10	2	0.10	110862550	11015	32.42	10100	10100	10030	13060	7040	10050	10064.69	5.32	0	-3050	10296	10172	10026	9902	9756	10235	9965	195	3010	500	7430	10	1	38501886	3873	4.37	0.38	12	0.03	2300.00	26790.00	11720	20231018	-14.16	8650	20230726	16.30	11610	-13.35	20240305	9670	4.03	20240415	11720	-14.16	20231018	8650	16.30	20230726	0.25	N	183190	500	194 억		2049909	N	N	27	N	00	N
48	20240423	100919	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10070	20	2	0.20	72641110	7214	21.24	10100	10100	10050	13060	7040	10050	10069.46	5.32	0	-1176	10296	10172	10026	9902	9756	10235	9965	195	3010	500	7430	10	1	38501886	3877	4.38	0.38	12	0.02	2300.00	26790.00	11720	20231018	-14.08	8650	20230726	16.42	11610	-13.26	20240305	9670	4.14	20240415	11720	-14.08	20231018	8650	16.42	20230726	0.25	N	183190	500	194 억		2049909	N	N	27	N	00	N
49	20240423	090920	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10050	0	3	0.00	23577200	2337	6.88	10100	10100	10050	13060	7040	10050	10088.66	5.32	0	-979	10296	10172	10026	9902	9756	10235	9965	195	3010	500	7430	10	1	38501886	3869	4.37	0.38	12	0.01	2300.00	26790.00	11720	20231018	-14.25	8650	20230726	16.18	11610	-13.44	20240305	9670	3.93	20240415	11720	-14.25	20231018	8650	16.18	20230726	0.25	N	183190	500	194 억		2049909	N	N	27	N	00	N
50	20240422	160917	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10050	160	2	1.62	341502020	33971	66.94	9890	10150	9880	12850	6930	9890	10052.75	5.32	0	273	10143	10016	9863	9736	9583	10080	9800	195	2960	500	7310	10	1	38501886	3869	4.37	0.38	12	0.09	2300.00	26790.00	11720	20231018	-14.25	8650	20230726	16.18	11610	-13.44	20240305	9670	3.93	20240415	11720	-14.25	20231018	8650	16.18	20230726	0.25	N	183190	500	194 억		2047860	N	N	27	N	00	N
51	20240422	150915	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10040	150	2	1.52	332088190	33034	65.10	9890	10150	9880	12850	6930	9890	10052.92	5.32	0	488	10143	10016	9863	9736	9583	10080	9800	195	2960	500	7310	10	1	38501886	3866	4.37	0.37	12	0.09	2300.00	26790.00	11720	20231018	-14.33	8650	20230726	16.07	11610	-13.52	20240305	9670	3.83	20240415	11720	-14.33	20231018	8650	16.07	20230726	0.25	N	183190	500	194 억		2047860	N	N	410	N	00	N
52	20240422	140916	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10060	170	2	1.72	308596330	30693	60.48	9890	10150	9880	12850	6930	9890	10054.29	5.32	0	1938	10143	10016	9863	9736	9583	10080	9800	195	2960	500	7310	10	1	38501886	3873	4.37	0.38	12	0.08	2300.00	26790.00	11720	20231018	-14.16	8650	20230726	16.30	11610	-13.35	20240305	9670	4.03	20240415	11720	-14.16	20231018	8650	16.30	20230726	0.25	N	183190	500	194 억		2047860	N	N	410	N	00	N
53	20240422	130913	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10060	170	2	1.72	283952210	28239	55.65	9890	10150	9880	12850	6930	9890	10055.32	5.32	0	3245	10143	10016	9863	9736	9583	10080	9800	195	2960	500	7310	10	1	38501886	3873	4.37	0.38	12	0.07	2300.00	26790.00	11720	20231018	-14.16	8650	20230726	16.30	11610	-13.35	20240305	9670	4.03	20240415	11720	-14.16	20231018	8650	16.30	20230726	0.25	N	183190	500	194 억		2047860	N	N	410	N	00	N
54	20240422	120913	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10090	200	2	2.02	273626670	27214	53.63	9890	10150	9880	12850	6930	9890	10054.63	5.32	0	3875	10143	10016	9863	9736	9583	10080	9800	195	2960	500	7310	10	1	38501886	3885	4.39	0.38	12	0.07	2300.00	26790.00	11720	20231018	-13.91	8650	20230726	16.65	11610	-13.09	20240305	9670	4.34	20240415	11720	-13.91	20231018	8650	16.65	20230726	0.25	N	183190	500	194 억		2047860	N	N	410	N	00	N
55	20240422	110914	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10060	170	2	1.72	248310440	24699	48.67	9890	10150	9880	12850	6930	9890	10053.46	5.32	0	4044	10143	10016	9863	9736	9583	10080	9800	195	2960	500	7310	10	1	38501886	3873	4.37	0.38	12	0.06	2300.00	26790.00	11720	20231018	-14.16	8650	20230726	16.30	11610	-13.35	20240305	9670	4.03	20240415	11720	-14.16	20231018	8650	16.30	20230726	0.25	N	183190	500	194 억		2047860	N	N	410	N	00	N
56	20240422	100915	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10050	160	2	1.62	229147400	22794	44.92	9890	10150	9880	12850	6930	9890	10052.97	5.32	0	4695	10143	10016	9863	9736	9583	10080	9800	195	2960	500	7310	10	1	38501886	3869	4.37	0.38	12	0.06	2300.00	26790.00	11720	20231018	-14.25	8650	20230726	16.18	11610	-13.44	20240305	9670	3.93	20240415	11720	-14.25	20231018	8650	16.18	20230726	0.25	N	183190	500	194 억		2047860	N	N	410	N	00	N
57	20240422	090915	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9980	90	2	0.91	16822690	1696	3.34	9890	9980	9880	12850	6930	9890	9919.04	5.32	0	-635	10143	10016	9863	9736	9583	10080	9800	195	2960	500	7310	10	1	38501886	3842	4.34	0.37	12	0.00	2300.00	26790.00	11720	20231018	-14.85	8650	20230726	15.38	11610	-14.04	20240305	9670	3.21	20240415	11720	-14.85	20231018	8650	15.38	20230726	0.25	N	183190	500	194 억		2047860	N	N	410	N	00	N
58	20240419	160833	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9890	60	2	0.61	498684740	50745	94.80	9830	9990	9710	12770	6890	9830	9827.01	5.30	0	10709	9970	9900	9810	9740	9650	9935	9775	195	2940	500	7270	10	1	38501886	3808	4.30	0.37	12	0.13	2300.00	26790.00	11720	20231018	-15.61	8650	20230726	14.34	11610	-14.81	20240305	9670	2.28	20240415	11720	-15.61	20231018	8650	14.34	20230726	0.25	N	183190	500	194 억		2040760	N	N	410	N	00	N
59	20240419	150841	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9970	140	2	1.42	468740850	47732	89.17	9830	9990	9710	12770	6890	9830	9820.26	5.30	0	10465	9970	9900	9810	9740	9650	9935	9775	195	2940	500	7270	10	1	38501886	3839	4.33	0.37	12	0.12	2300.00	26790.00	11720	20231018	-14.93	8650	20230726	15.26	11610	-14.13	20240305	9670	3.10	20240415	11720	-14.93	20231018	8650	15.26	20230726	0.25	N	183190	500	194 억		2040760	N	N	270	N	00	N
60	20240419	140833	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9840	10	2	0.10	315459510	32296	60.33	9830	9850	9710	12770	6890	9830	9767.76	5.30	0	8449	9970	9900	9810	9740	9650	9935	9775	195	2940	500	7270	10	1	38501886	3789	4.28	0.37	12	0.08	2300.00	26790.00	11720	20231018	-16.04	8650	20230726	13.76	11610	-15.25	20240305	9670	1.76	20240415	11720	-16.04	20231018	8650	13.76	20230726	0.25	N	183190	500	194 억		2040760	N	N	270	N	00	N
61	20240419	130833	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9770	-60	5	-0.61	254969230	26116	48.79	9830	9850	9710	12770	6890	9830	9762.95	5.30	0	5546	9970	9900	9810	9740	9650	9935	9775	195	2940	500	7270	10	1	38501886	3762	4.25	0.36	12	0.07	2300.00	26790.00	11720	20231018	-16.64	8650	20230726	12.95	11610	-15.85	20240305	9670	1.03	20240415	11720	-16.64	20231018	8650	12.95	20230726	0.25	N	183190	500	194 억		2040760	N	N	270	N	00	N
62	20240419	120830	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9740	-90	5	-0.92	182858420	18717	34.97	9830	9850	9710	12770	6890	9830	9769.64	5.30	0	3030	9970	9900	9810	9740	9650	9935	9775	195	2940	500	7270	10	1	38501886	3750	4.23	0.36	12	0.05	2300.00	26790.00	11720	20231018	-16.89	8650	20230726	12.60	11610	-16.11	20240305	9670	0.72	20240415	11720	-16.89	20231018	8650	12.60	20230726	0.25	N	183190	500	194 억		2040760	N	N	270	N	00	N
63	20240419	110841	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9790	-40	5	-0.41	99740110	10189	19.03	9830	9850	9750	12770	6890	9830	9789.00	5.30	0	2723	9970	9900	9810	9740	9650	9935	9775	195	2940	500	7270	10	1	38501886	3769	4.26	0.37	12	0.03	2300.00	26790.00	11720	20231018	-16.47	8650	20230726	13.18	11610	-15.68	20240305	9670	1.24	20240415	11720	-16.47	20231018	8650	13.18	20230726	0.25	N	183190	500	194 억		2040760	N	N	270	N	00	N
64	20240419	100837	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9800	-30	5	-0.31	63858550	6524	12.19	9830	9850	9750	12770	6890	9830	9788.25	5.30	0	2551	9970	9900	9810	9740	9650	9935	9775	195	2940	500	7270	10	1	38501886	3773	4.26	0.37	12	0.02	2300.00	26790.00	11720	20231018	-16.38	8650	20230726	13.29	11610	-15.59	20240305	9670	1.34	20240415	11720	-16.38	20231018	8650	13.29	20230726	0.25	N	183190	500	194 억		2040760	N	N	270	N	00	N
65	20240419	090829	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9850	20	2	0.20	21942390	2240	4.18	9830	9850	9770	12770	6890	9830	9795.71	5.30	0	1461	9970	9900	9810	9740	9650	9935	9775	195	2940	500	7270	10	1	38501886	3792	4.28	0.37	12	0.01	2300.00	26790.00	11720	20231018	-15.96	8650	20230726	13.87	11610	-15.16	20240305	9670	1.86	20240415	11720	-15.96	20231018	8650	13.87	20230726	0.25	N	183190	500	194 억		2040760	N	N	270	N	00	N
66	20240418	160830	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9830	30	2	0.31	524120790	53519	192.03	9750	9880	9720	12740	6860	9800	9793.17	5.29	0	2238	9933	9866	9783	9716	9633	9900	9750	195	2940	500	7250	10	1	38501886	3785	4.27	0.37	12	0.14	2300.00	26790.00	11720	20231018	-16.13	8650	20230726	13.64	11610	-15.33	20240305	9670	1.65	20240415	11720	-16.13	20231018	8650	13.64	20230726	0.25	N	183190	500	194 억		2036750	N	N	270	N	00	N
67	20240418	150829	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9850	50	2	0.51	500791490	51153	183.54	9750	9880	9720	12740	6860	9800	9790.07	5.29	0	1109	9933	9866	9783	9716	9633	9900	9750	195	2940	500	7250	10	1	38501886	3792	4.28	0.37	12	0.13	2300.00	26790.00	11720	20231018	-15.96	8650	20230726	13.87	11610	-15.16	20240305	9670	1.86	20240415	11720	-15.96	20231018	8650	13.87	20230726	0.25	N	183190	500	194 억		2036750	N	N	204	N	00	N
68	20240418	140835	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9840	40	2	0.41	458208290	46835	168.05	9750	9880	9720	12740	6860	9800	9783.46	5.29	0	-740	9933	9866	9783	9716	9633	9900	9750	195	2940	500	7250	10	1	38501886	3789	4.28	0.37	12	0.12	2300.00	26790.00	11720	20231018	-16.04	8650	20230726	13.76	11610	-15.25	20240305	9670	1.76	20240415	11720	-16.04	20231018	8650	13.76	20230726	0.25	N	183190	500	194 억		2036750	N	N	204	N	00	N
69	20240418	130829	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9820	20	2	0.20	387374080	39639	142.23	9750	9830	9720	12740	6860	9800	9772.55	5.29	0	-1559	9933	9866	9783	9716	9633	9900	9750	195	2940	500	7250	10	1	38501886	3781	4.27	0.37	12	0.10	2300.00	26790.00	11720	20231018	-16.21	8650	20230726	13.53	11610	-15.42	20240305	9670	1.55	20240415	11720	-16.21	20231018	8650	13.53	20230726	0.25	N	183190	500	194 억		2036750	N	N	204	N	00	N
70	20240418	120828	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9790	-10	5	-0.10	345818590	35406	127.04	9750	9830	9720	12740	6860	9800	9767.23	5.29	0	-2419	9933	9866	9783	9716	9633	9900	9750	195	2940	500	7250	10	1	38501886	3769	4.26	0.37	12	0.09	2300.00	26790.00	11720	20231018	-16.47	8650	20230726	13.18	11610	-15.68	20240305	9670	1.24	20240415	11720	-16.47	20231018	8650	13.18	20230726	0.25	N	183190	500	194 억		2036750	N	N	204	N	00	N
71	20240418	110831	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9800	0	3	0.00	212509320	21776	78.13	9750	9830	9720	12740	6860	9800	9758.88	5.29	0	-28	9933	9866	9783	9716	9633	9900	9750	195	2940	500	7250	10	1	38501886	3773	4.26	0.37	12	0.06	2300.00	26790.00	11720	20231018	-16.38	8650	20230726	13.29	11610	-15.59	20240305	9670	1.34	20240415	11720	-16.38	20231018	8650	13.29	20230726	0.25	N	183190	500	194 억		2036750	N	N	204	N	00	N
72	20240418	100831	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9770	-30	5	-0.31	153543590	15734	56.45	9750	9830	9720	12740	6860	9800	9758.71	5.29	0	-181	9933	9866	9783	9716	9633	9900	9750	195	2940	500	7250	10	1	38501886	3762	4.25	0.36	12	0.04	2300.00	26790.00	11720	20231018	-16.64	8650	20230726	12.95	11610	-15.85	20240305	9670	1.03	20240415	11720	-16.64	20231018	8650	12.95	20230726	0.25	N	183190	500	194 억		2036750	N	N	204	N	00	N
73	20240418	090828	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9730	-70	5	-0.71	11621100	1192	4.28	9750	9830	9720	12740	6860	9800	9749.24	5.29	0	-207	9933	9866	9783	9716	9633	9900	9750	195	2940	500	7250	10	1	38501886	3746	4.23	0.36	12	0.00	2300.00	26790.00	11720	20231018	-16.98	8650	20230726	12.49	11610	-16.19	20240305	9670	0.62	20240415	11720	-16.98	20231018	8650	12.49	20230726	0.25	N	183190	500	194 억		2036750	N	N	204	N	00	N
74	20240417	160822	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9800	10	2	0.10	272354210	27870	67.27	9790	9850	9700	12720	6860	9790	9772.31	5.31	0	-4258	9956	9872	9786	9702	9616	9830	9660	195	2930	500	7240	10	1	38501886	3773	4.26	0.37	12	0.07	2300.00	26790.00	11720	20231018	-16.38	8650	20230726	13.29	11610	-15.59	20240305	9670	1.34	20240415	11720	-16.38	20231018	8650	13.29	20230726	0.26	N	183190	500	194 억		2042874	N	N	204	N	00	N
75	20240417	150836	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9800	10	2	0.10	251998530	25792	62.25	9790	9850	9700	12720	6860	9790	9770.41	5.31	0	-4529	9956	9872	9786	9702	9616	9830	9660	195	2930	500	7240	10	1	38501886	3773	4.26	0.37	12	0.07	2300.00	26790.00	11720	20231018	-16.38	8650	20230726	13.29	11610	-15.59	20240305	9670	1.34	20240415	11720	-16.38	20231018	8650	13.29	20230726	0.26	N	183190	500	194 억		2042874	N	N	269	N	00	N
76	20240417	140829	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9800	10	2	0.10	212280780	21744	52.48	9790	9850	9700	12720	6860	9790	9762.73	5.31	0	-4459	9956	9872	9786	9702	9616	9830	9660	195	2930	500	7240	10	1	38501886	3773	4.26	0.37	12	0.06	2300.00	26790.00	11720	20231018	-16.38	8650	20230726	13.29	11610	-15.59	20240305	9670	1.34	20240415	11720	-16.38	20231018	8650	13.29	20230726	0.26	N	183190	500	194 억		2042874	N	N	269	N	00	N
77	20240417	130831	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9800	10	2	0.10	192326440	19707	47.56	9790	9850	9700	12720	6860	9790	9759.30	5.31	0	-4664	9956	9872	9786	9702	9616	9830	9660	195	2930	500	7240	10	1	38501886	3773	4.26	0.37	12	0.05	2300.00	26790.00	11720	20231018	-16.38	8650	20230726	13.29	11610	-15.59	20240305	9670	1.34	20240415	11720	-16.38	20231018	8650	13.29	20230726	0.26	N	183190	500	194 억		2042874	N	N	269	N	00	N
78	20240417	120833	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9810	20	2	0.20	170142650	17442	42.10	9790	9850	9700	12720	6860	9790	9754.77	5.31	0	-3886	9956	9872	9786	9702	9616	9830	9660	195	2930	500	7240	10	1	38501886	3777	4.27	0.37	12	0.05	2300.00	26790.00	11720	20231018	-16.30	8650	20230726	13.41	11610	-15.50	20240305	9670	1.45	20240415	11720	-16.30	20231018	8650	13.41	20230726	0.26	N	183190	500	194 억		2042874	N	N	269	N	00	N
79	20240417	110835	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9730	-60	5	-0.61	145828200	14950	36.08	9790	9850	9700	12720	6860	9790	9754.39	5.31	0	-4208	9956	9872	9786	9702	9616	9830	9660	195	2930	500	7240	10	1	38501886	3746	4.23	0.36	12	0.04	2300.00	26790.00	11720	20231018	-16.98	8650	20230726	12.49	11610	-16.19	20240305	9670	0.62	20240415	11720	-16.98	20231018	8650	12.49	20230726	0.26	N	183190	500	194 억		2042874	N	N	269	N	00	N
80	20240417	100828	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9790	0	3	0.00	51856800	5290	12.77	9790	9850	9780	12720	6860	9790	9802.80	5.31	0	-1952	9956	9872	9786	9702	9616	9830	9660	195	2930	500	7240	10	1	38501886	3769	4.26	0.37	12	0.01	2300.00	26790.00	11720	20231018	-16.47	8650	20230726	13.18	11610	-15.68	20240305	9670	1.24	20240415	11720	-16.47	20231018	8650	13.18	20230726	0.26	N	183190	500	194 억		2042874	N	N	269	N	00	N
81	20240417	090825	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9790	0	3	0.00	4011550	410	0.99	9790	9790	9780	12720	6860	9790	9784.27	5.31	0	-197	9956	9872	9786	9702	9616	9830	9660	195	2930	500	7240	10	1	38501886	3769	4.26	0.37	12	0.00	2300.00	26790.00	11720	20231018	-16.47	8650	20230726	13.18	11610	-15.68	20240305	9670	1.24	20240415	11720	-16.47	20231018	8650	13.18	20230726	0.26	N	183190	500	194 억		2042874	N	N	269	N	00	N
82	20240416	160830	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9790	-60	5	-0.61	403331030	41416	127.09	9870	9870	9700	12800	6900	9850	9738.52	5.31	0	-823	9996	9922	9796	9722	9596	9960	9760	195	2950	500	7280	10	1	38501886	3769	4.26	0.37	12	0.11	2300.00	26790.00	11720	20231018	-16.47	8650	20230726	13.18	11610	-15.68	20240305	9670	1.24	20240415	11720	-16.47	20231018	8650	13.18	20230726	0.26	N	183190	500	194 억		2044148	N	N	269	N	00	N
83	20240416	150829	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9770	-80	5	-0.81	380876440	39122	120.05	9870	9870	9700	12800	6900	9850	9735.61	5.31	0	-2270	9996	9922	9796	9722	9596	9960	9760	195	2950	500	7280	10	1	38501886	3762	4.25	0.36	12	0.10	2300.00	26790.00	11720	20231018	-16.64	8650	20230726	12.95	11610	-15.85	20240305	9670	1.03	20240415	11720	-16.64	20231018	8650	12.95	20230726	0.26	N	183190	500	194 억		2044148	N	N	588	N	00	N
84	20240416	140829	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9770	-80	5	-0.81	342089570	35149	107.86	9870	9870	9700	12800	6900	9850	9732.55	5.31	0	-1519	9996	9922	9796	9722	9596	9960	9760	195	2950	500	7280	10	1	38501886	3762	4.25	0.36	12	0.09	2300.00	26790.00	11720	20231018	-16.64	8650	20230726	12.95	11610	-15.85	20240305	9670	1.03	20240415	11720	-16.64	20231018	8650	12.95	20230726	0.26	N	183190	500	194 억		2044148	N	N	588	N	00	N
85	20240416	130827	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9760	-90	5	-0.91	290956790	29904	91.76	9870	9870	9700	12800	6900	9850	9729.69	5.31	0	-1362	9996	9922	9796	9722	9596	9960	9760	195	2950	500	7280	10	1	38501886	3758	4.24	0.36	12	0.08	2300.00	26790.00	11720	20231018	-16.72	8650	20230726	12.83	11610	-15.93	20240305	9670	0.93	20240415	11720	-16.72	20231018	8650	12.83	20230726	0.26	N	183190	500	194 억		2044148	N	N	588	N	00	N
86	20240416	120829	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9740	-110	5	-1.12	274457540	28212	86.57	9870	9870	9700	12800	6900	9850	9728.40	5.31	0	72	9996	9922	9796	9722	9596	9960	9760	195	2950	500	7280	10	1	38501886	3750	4.23	0.36	12	0.07	2300.00	26790.00	11720	20231018	-16.89	8650	20230726	12.60	11610	-16.11	20240305	9670	0.72	20240415	11720	-16.89	20231018	8650	12.60	20230726	0.26	N	183190	500	194 억		2044148	N	N	588	N	00	N
87	20240416	110825	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9720	-130	5	-1.32	199661120	20513	62.94	9870	9870	9700	12800	6900	9850	9733.39	5.31	0	-3	9996	9922	9796	9722	9596	9960	9760	195	2950	500	7280	10	1	38501886	3742	4.23	0.36	12	0.05	2300.00	26790.00	11720	20231018	-17.06	8650	20230726	12.37	11610	-16.28	20240305	9670	0.52	20240415	11720	-17.06	20231018	8650	12.37	20230726	0.26	N	183190	500	194 억		2044148	N	N	588	N	00	N
88	20240416	100818	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9740	-110	5	-1.12	124149780	12751	39.13	9870	9870	9700	12800	6900	9850	9736.47	5.31	0	133	9996	9922	9796	9722	9596	9960	9760	195	2950	500	7280	10	1	38501886	3750	4.23	0.36	12	0.03	2300.00	26790.00	11720	20231018	-16.89	8650	20230726	12.60	11610	-16.11	20240305	9670	0.72	20240415	11720	-16.89	20231018	8650	12.60	20230726	0.26	N	183190	500	194 억		2044148	N	N	588	N	00	N
89	20240416	090818	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9790	-60	5	-0.61	3402370	346	1.06	9870	9870	9790	12800	6900	9850	9833.44	5.31	0	-267	9996	9922	9796	9722	9596	9960	9760	195	2950	500	7280	10	1	38501886	3769	4.26	0.37	12	0.00	2300.00	26790.00	11720	20231018	-16.47	8650	20230726	13.18	11610	-15.68	20240305	9670	1.24	20240415	11720	-16.47	20231018	8650	13.18	20230726	0.26	N	183190	500	194 억		2044148	N	N	588	N	00	N
90	20240415	160816	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9850	50	2	0.51	316178030	32436	59.10	9780	9870	9670	12740	6860	9800	9747.60	5.29	0	8093	10286	10042	9916	9672	9546	9980	9610	195	2940	500	7250	10	1	38501886	3792	4.28	0.37	12	0.08	2300.00	26790.00	11720	20231018	-15.96	8650	20230726	13.87	11610	-15.16	20240305	9670	1.86	20240415	11720	-15.96	20231018	8650	13.87	20230726	0.26	N	183190	500	194 억		2034886	N	N	588	N	00	N
91	20240415	150821	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9850	50	2	0.51	304773200	31278	56.99	9780	9870	9670	12740	6860	9800	9744.00	5.29	0	7902	10286	10042	9916	9672	9546	9980	9610	195	2940	500	7250	10	1	38501886	3792	4.28	0.37	12	0.08	2300.00	26790.00	11720	20231018	-15.96	8650	20230726	13.87	11610	-15.16	20240305	9670	1.86	20240415	11720	-15.96	20231018	8650	13.87	20230726	0.26	N	183190	500	194 억		2034886	N	N	350	N	00	N
92	20240415	140814	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9780	-20	5	-0.20	264406880	27178	49.52	9780	9800	9670	12740	6860	9800	9728.70	5.29	0	5899	10286	10042	9916	9672	9546	9980	9610	195	2940	500	7250	10	1	38501886	3765	4.25	0.37	12	0.07	2300.00	26790.00	11720	20231018	-16.55	8650	20230726	13.06	11610	-15.76	20240305	9670	1.14	20240415	11720	-16.55	20231018	8650	13.06	20230726	0.26	N	183190	500	194 억		2034886	N	N	350	N	00	N
93	20240415	130806	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9760	-40	5	-0.41	207066510	21302	38.82	9780	9780	9670	12740	6860	9800	9720.50	5.29	0	4079	10286	10042	9916	9672	9546	9980	9610	195	2940	500	7250	10	1	38501886	3758	4.24	0.36	12	0.06	2300.00	26790.00	11720	20231018	-16.72	8650	20230726	12.83	11610	-15.93	20240305	9670	0.93	20240415	11720	-16.72	20231018	8650	12.83	20230726	0.26	N	183190	500	194 억		2034886	N	N	350	N	00	N
94	20240415	120819	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9720	-80	5	-0.82	163666190	16843	30.69	9780	9780	9670	12740	6860	9800	9717.14	5.29	0	1286	10286	10042	9916	9672	9546	9980	9610	195	2940	500	7250	10	1	38501886	3742	4.23	0.36	12	0.04	2300.00	26790.00	11720	20231018	-17.06	8650	20230726	12.37	11610	-16.28	20240305	9670	0.52	20240415	11720	-17.06	20231018	8650	12.37	20230726	0.26	N	183190	500	194 억		2034886	N	N	350	N	00	N
95	20240415	110820	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9720	-80	5	-0.82	147664770	15197	27.69	9780	9780	9670	12740	6860	9800	9716.68	5.29	0	226	10286	10042	9916	9672	9546	9980	9610	195	2940	500	7250	10	1	38501886	3742	4.23	0.36	12	0.04	2300.00	26790.00	11720	20231018	-17.06	8650	20230726	12.37	11610	-16.28	20240305	9670	0.52	20240415	11720	-17.06	20231018	8650	12.37	20230726	0.26	N	183190	500	194 억		2034886	N	N	350	N	00	N
96	20240415	100814	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9720	-80	5	-0.82	101431060	10436	19.02	9780	9780	9670	12740	6860	9800	9719.30	5.29	0	576	10286	10042	9916	9672	9546	9980	9610	195	2940	500	7250	10	1	38501886	3742	4.23	0.36	12	0.03	2300.00	26790.00	11720	20231018	-17.06	8650	20230726	12.37	11610	-16.28	20240305	9670	0.52	20240415	11720	-17.06	20231018	8650	12.37	20230726	0.26	N	183190	500	194 억		2034886	N	N	350	N	00	N
97	20240415	090821	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9700	-100	5	-1.02	34908720	3589	6.54	9780	9780	9690	12740	6860	9800	9726.48	5.29	0	-992	10286	10042	9916	9672	9546	9980	9610	195	2940	500	7250	10	1	38501886	3735	4.22	0.36	12	0.01	2300.00	26790.00	11720	20231018	-17.24	8650	20230726	12.14	11610	-16.45	20240305	9690	0.10	20240415	11720	-17.24	20231018	8650	12.14	20230726	0.26	N	183190	500	194 억		2034886	N	N	350	N	00	N
98	20240412	160814	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9800	-160	5	-1.61	541617850	54868	214.62	10160	10160	9790	12940	6980	9960	9871.30	5.33	0	-17708	10286	10122	9996	9832	9706	10060	9770	195	2980	500	7370	10	1	38501886	3773	4.26	0.37	12	0.14	2300.00	26790.00	11720	20231018	-16.38	8650	20230726	13.29	11610	-15.59	20240305	9770	0.31	20240123	11720	-16.38	20231018	8650	13.29	20230726	0.26	N	183190	500	194 억		2051315	N	N	350	N	00	N
99	20240412	150817	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9820	-140	5	-1.41	480888000	48676	190.40	10160	10160	9790	12940	6980	9960	9879.37	5.33	0	-16349	10286	10122	9996	9832	9706	10060	9770	195	2980	500	7370	10	1	38501886	3781	4.27	0.37	12	0.13	2300.00	26790.00	11720	20231018	-16.21	8650	20230726	13.53	11610	-15.42	20240305	9770	0.51	20240123	11720	-16.21	20231018	8650	13.53	20230726	0.26	N	183190	500	194 억		2051315	N	N	5	N	00	N
100	20240412	140813	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9870	-90	5	-0.90	286771140	28974	113.33	10160	10160	9820	12940	6980	9960	9897.53	5.33	0	-10657	10286	10122	9996	9832	9706	10060	9770	195	2980	500	7370	10	1	38501886	3800	4.29	0.37	12	0.08	2300.00	26790.00	11720	20231018	-15.78	8650	20230726	14.10	11610	-14.99	20240305	9770	1.02	20240123	11720	-15.78	20231018	8650	14.10	20230726	0.26	N	183190	500	194 억		2051315	N	N	5	N	00	N
101	20240412	130805	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9880	-80	5	-0.80	243727920	24613	96.28	10160	10160	9820	12940	6980	9960	9902.41	5.33	0	-9130	10286	10122	9996	9832	9706	10060	9770	195	2980	500	7370	10	1	38501886	3804	4.30	0.37	12	0.06	2300.00	26790.00	11720	20231018	-15.70	8650	20230726	14.22	11610	-14.90	20240305	9770	1.13	20240123	11720	-15.70	20231018	8650	14.22	20230726	0.26	N	183190	500	194 억		2051315	N	N	5	N	00	N
102	20240412	120811	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9890	-70	5	-0.70	202476860	20440	79.95	10160	10160	9820	12940	6980	9960	9905.91	5.33	0	-7153	10286	10122	9996	9832	9706	10060	9770	195	2980	500	7370	10	1	38501886	3808	4.30	0.37	12	0.05	2300.00	26790.00	11720	20231018	-15.61	8650	20230726	14.34	11610	-14.81	20240305	9770	1.23	20240123	11720	-15.61	20231018	8650	14.34	20230726	0.26	N	183190	500	194 억		2051315	N	N	5	N	00	N
103	20240412	110808	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9910	-50	5	-0.50	152846020	15427	60.34	10160	10160	9820	12940	6980	9960	9907.70	5.33	0	-6331	10286	10122	9996	9832	9706	10060	9770	195	2980	500	7370	10	1	38501886	3816	4.31	0.37	12	0.04	2300.00	26790.00	11720	20231018	-15.44	8650	20230726	14.57	11610	-14.64	20240305	9770	1.43	20240123	11720	-15.44	20231018	8650	14.57	20230726	0.26	N	183190	500	194 억		2051315	N	N	5	N	00	N
104	20240412	100810	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9950	-10	5	-0.10	74959200	7546	29.52	10160	10160	9860	12940	6980	9960	9933.63	5.33	0	-5616	10286	10122	9996	9832	9706	10060	9770	195	2980	500	7370	10	1	38501886	3831	4.33	0.37	12	0.02	2300.00	26790.00	11720	20231018	-15.10	8650	20230726	15.03	11610	-14.30	20240305	9770	1.84	20240123	11720	-15.10	20231018	8650	15.03	20230726	0.26	N	183190	500	194 억		2051315	N	N	5	N	00	N
105	20240412	090810	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9950	-10	5	-0.10	25384540	2546	9.96	10160	10160	9950	12940	6980	9960	9970.36	5.33	0	-2330	10286	10122	9996	9832	9706	10060	9770	195	2980	500	7370	10	1	38501886	3831	4.33	0.37	12	0.01	2300.00	26790.00	11720	20231018	-15.10	8650	20230726	15.03	11610	-14.30	20240305	9770	1.84	20240123	11720	-15.10	20231018	8650	15.03	20230726	0.26	N	183190	500	194 억		2051315	N	N	5	N	00	N
106	20240411	160804	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9960	-60	5	-0.60	254051310	25564	51.14	10020	10160	9870	13020	7020	10020	9937.85	5.33	0	-3089	10240	10130	10040	9930	9840	10085	9885	195	3000	500	7410	10	1	38501886	3835	4.33	0.37	12	0.07	2300.00	26790.00	11720	20231018	-15.02	8650	20230726	15.14	11610	-14.21	20240305	9770	1.94	20240123	11720	-15.02	20231018	8650	15.14	20230726	0.27	N	183190	500	194 억		2053662	N	N	5	N	00	N
107	20240411	150812	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9980	-40	5	-0.40	236074160	23760	47.53	10020	10160	9870	13020	7020	10020	9935.78	5.33	0	-1904	10240	10130	10040	9930	9840	10085	9885	195	3000	500	7410	10	1	38501886	3842	4.34	0.37	12	0.06	2300.00	26790.00	11720	20231018	-14.85	8650	20230726	15.38	11610	-14.04	20240305	9770	2.15	20240123	11720	-14.85	20231018	8650	15.38	20230726	0.27	N	183190	500	194 억		2053662	N	N	539	N	00	N
108	20240411	140807	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9960	-60	5	-0.60	222725740	22422	44.86	10020	10160	9870	13020	7020	10020	9933.36	5.33	0	-1521	10240	10130	10040	9930	9840	10085	9885	195	3000	500	7410	10	1	38501886	3835	4.33	0.37	12	0.06	2300.00	26790.00	11720	20231018	-15.02	8650	20230726	15.14	11610	-14.21	20240305	9770	1.94	20240123	11720	-15.02	20231018	8650	15.14	20230726	0.27	N	183190	500	194 억		2053662	N	N	539	N	00	N
109	20240411	130758	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9970	-50	5	-0.50	213052680	21451	42.91	10020	10160	9870	13020	7020	10020	9932.06	5.33	0	-1643	10240	10130	10040	9930	9840	10085	9885	195	3000	500	7410	10	1	38501886	3839	4.33	0.37	12	0.06	2300.00	26790.00	11720	20231018	-14.93	8650	20230726	15.26	11610	-14.13	20240305	9770	2.05	20240123	11720	-14.93	20231018	8650	15.26	20230726	0.27	N	183190	500	194 억		2053662	N	N	539	N	00	N
110	20240411	120809	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9950	-70	5	-0.70	183545790	18492	36.99	10020	10160	9870	13020	7020	10020	9925.69	5.33	0	-2949	10240	10130	10040	9930	9840	10085	9885	195	3000	500	7410	10	1	38501886	3831	4.33	0.37	12	0.05	2300.00	26790.00	11720	20231018	-15.10	8650	20230726	15.03	11610	-14.30	20240305	9770	1.84	20240123	11720	-15.10	20231018	8650	15.03	20230726	0.27	N	183190	500	194 억		2053662	N	N	539	N	00	N
111	20240411	110802	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9950	-70	5	-0.70	165702850	16699	33.41	10020	10160	9870	13020	7020	10020	9922.92	5.33	0	-2889	10240	10130	10040	9930	9840	10085	9885	195	3000	500	7410	10	1	38501886	3831	4.33	0.37	12	0.04	2300.00	26790.00	11720	20231018	-15.10	8650	20230726	15.03	11610	-14.30	20240305	9770	1.84	20240123	11720	-15.10	20231018	8650	15.03	20230726	0.27	N	183190	500	194 억		2053662	N	N	539	N	00	N
112	20240411	100809	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9940	-80	5	-0.80	142574600	14374	28.76	10020	10160	9870	13020	7020	10020	9918.92	5.33	0	-2273	10240	10130	10040	9930	9840	10085	9885	195	3000	500	7410	10	1	38501886	3827	4.32	0.37	12	0.04	2300.00	26790.00	11720	20231018	-15.19	8650	20230726	14.91	11610	-14.38	20240305	9770	1.74	20240123	11720	-15.19	20231018	8650	14.91	20230726	0.27	N	183190	500	194 억		2053662	N	N	539	N	00	N
113	20240411	090806	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	9910	-110	5	-1.10	74263200	7478	14.96	10020	10160	9870	13020	7020	10020	9930.89	5.33	0	-1077	10240	10130	10040	9930	9840	10085	9885	195	3000	500	7410	10	1	38501886	3816	4.31	0.37	12	0.02	2300.00	26790.00	11720	20231018	-15.44	8650	20230726	14.57	11610	-14.64	20240305	9770	1.43	20240123	11720	-15.44	20231018	8650	14.57	20230726	0.27	N	183190	500	194 억		2053662	N	N	539	N	00	N
114	20240409	160753	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10020	0	3	0.00	500721430	49986	183.08	10030	10150	9950	13020	7020	10020	10017.23	5.34	0	-6058	10193	10106	10063	9976	9933	10085	9955	195	3000	500	7410	10	1	38501886	3858	4.36	0.37	12	0.13	2300.00	26790.00	11720	20231018	-14.51	8650	20230726	15.84	11610	-13.70	20240305	9770	2.56	20240123	11720	-14.51	20231018	8650	15.84	20230726	0.27	N	183190	500	194 억		2056453	N	N	539	N	00	N
115	20240409	150759	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10010	-10	5	-0.10	486213930	48539	177.78	10030	10150	9950	13020	7020	10020	10016.97	5.34	0	-5608	10193	10106	10063	9976	9933	10085	9955	195	3000	500	7410	10	1	38501886	3854	4.35	0.37	12	0.13	2300.00	26790.00	11720	20231018	-14.59	8650	20230726	15.72	11610	-13.78	20240305	9770	2.46	20240123	11720	-14.59	20231018	8650	15.72	20230726	0.27	N	183190	500	194 억		2056453	N	N	1	N	00	N
116	20240409	140803	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10070	50	2	0.50	437649880	43693	160.03	10030	10150	9950	13020	7020	10020	10016.48	5.34	0	-3303	10193	10106	10063	9976	9933	10085	9955	195	3000	500	7410	10	1	38501886	3877	4.38	0.38	12	0.11	2300.00	26790.00	11720	20231018	-14.08	8650	20230726	16.42	11610	-13.26	20240305	9770	3.07	20240123	11720	-14.08	20231018	8650	16.42	20230726	0.27	N	183190	500	194 억		2056453	N	N	1	N	00	N
117	20240409	130756	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10000	-20	5	-0.20	407641670	40702	149.08	10030	10150	9950	13020	7020	10020	10015.27	5.34	0	-3095	10193	10106	10063	9976	9933	10085	9955	195	3000	500	7410	10	1	38501886	3850	4.35	0.37	12	0.11	2300.00	26790.00	11720	20231018	-14.68	8650	20230726	15.61	11610	-13.87	20240305	9770	2.35	20240123	11720	-14.68	20231018	8650	15.61	20230726	0.27	N	183190	500	194 억		2056453	N	N	1	N	00	N
118	20240409	120758	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10000	-20	5	-0.20	332539230	33187	121.55	10030	10150	9950	13020	7020	10020	10020.17	5.34	0	-1932	10193	10106	10063	9976	9933	10085	9955	195	3000	500	7410	10	1	38501886	3850	4.35	0.37	12	0.09	2300.00	26790.00	11720	20231018	-14.68	8650	20230726	15.61	11610	-13.87	20240305	9770	2.35	20240123	11720	-14.68	20231018	8650	15.61	20230726	0.27	N	183190	500	194 억		2056453	N	N	1	N	00	N
119	20240409	110757	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10070	50	2	0.50	97731190	9732	35.64	10030	10150	10010	13020	7020	10020	10042.25	5.34	0	-2443	10193	10106	10063	9976	9933	10085	9955	195	3000	500	7410	10	1	38501886	3877	4.38	0.38	12	0.03	2300.00	26790.00	11720	20231018	-14.08	8650	20230726	16.42	11610	-13.26	20240305	9770	3.07	20240123	11720	-14.08	20231018	8650	16.42	20230726	0.27	N	183190	500	194 억		2056453	N	N	1	N	00	N
120	20240409	100751	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10030	10	2	0.10	40503290	4034	14.77	10030	10150	10020	13020	7020	10020	10040.48	5.34	0	-842	10193	10106	10063	9976	9933	10085	9955	195	3000	500	7410	10	1	38501886	3862	4.36	0.37	12	0.01	2300.00	26790.00	11720	20231018	-14.42	8650	20230726	15.95	11610	-13.61	20240305	9770	2.66	20240123	11720	-14.42	20231018	8650	15.95	20230726	0.27	N	183190	500	194 억		2056453	N	N	1	N	00	N
121	20240409	090807	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10060	40	2	0.40	4598330	458	1.68	10030	10150	10030	13020	7020	10020	10040.02	5.34	0	-26	10193	10106	10063	9976	9933	10085	9955	195	3000	500	7410	10	1	38501886	3873	4.37	0.38	12	0.00	2300.00	26790.00	11720	20231018	-14.16	8650	20230726	16.30	11610	-13.35	20240305	9770	2.97	20240123	11720	-14.16	20231018	8650	16.30	20230726	0.27	N	183190	500	194 억		2056453	N	N	1	N	00	N
122	20240408	160751	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10020	-130	5	-1.28	274313750	27284	54.42	10150	10150	10020	13190	7110	10150	10054.02	5.33	0	-4588	10416	10282	10156	10022	9896	10350	10090	195	3040	500	7510	10	1	38501886	3858	4.36	0.37	12	0.07	2300.00	26790.00	11720	20231018	-14.51	8650	20230726	15.84	11610	-13.70	20240305	9770	2.56	20240123	11720	-14.51	20231018	8650	15.84	20230726	0.27	N	183190	500	194 억		2053288	N	N	1	N	00	N
123	20240408	150756	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10040	-110	5	-1.08	254461110	25304	50.47	10150	10150	10030	13190	7110	10150	10056.16	5.33	0	-3821	10416	10282	10156	10022	9896	10350	10090	195	3040	500	7510	10	1	38501886	3866	4.37	0.37	12	0.07	2300.00	26790.00	11720	20231018	-14.33	8650	20230726	16.07	11610	-13.52	20240305	9770	2.76	20240123	11720	-14.33	20231018	8650	16.07	20230726	0.27	N	183190	500	194 억		2053288	N	N	528	N	00	N
124	20240408	140757	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10040	-110	5	-1.08	217514010	21622	43.13	10150	10150	10030	13190	7110	10150	10059.85	5.33	0	-2362	10416	10282	10156	10022	9896	10350	10090	195	3040	500	7510	10	1	38501886	3866	4.37	0.37	12	0.06	2300.00	26790.00	11720	20231018	-14.33	8650	20230726	16.07	11610	-13.52	20240305	9770	2.76	20240123	11720	-14.33	20231018	8650	16.07	20230726	0.27	N	183190	500	194 억		2053288	N	N	528	N	00	N
125	20240408	130753	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10050	-100	5	-0.99	200121570	19890	39.67	10150	10150	10030	13190	7110	10150	10061.42	5.33	0	-770	10416	10282	10156	10022	9896	10350	10090	195	3040	500	7510	10	1	38501886	3869	4.37	0.38	12	0.05	2300.00	26790.00	11720	20231018	-14.25	8650	20230726	16.18	11610	-13.44	20240305	9770	2.87	20240123	11720	-14.25	20231018	8650	16.18	20230726	0.27	N	183190	500	194 억		2053288	N	N	528	N	00	N
126	20240408	120758	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10040	-110	5	-1.08	176962440	17585	35.08	10150	10150	10030	13190	7110	10150	10063.26	5.33	0	533	10416	10282	10156	10022	9896	10350	10090	195	3040	500	7510	10	1	38501886	3866	4.37	0.37	12	0.05	2300.00	26790.00	11720	20231018	-14.33	8650	20230726	16.07	11610	-13.52	20240305	9770	2.76	20240123	11720	-14.33	20231018	8650	16.07	20230726	0.27	N	183190	500	194 억		2053288	N	N	528	N	00	N
127	20240408	110759	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10040	-110	5	-1.08	157312100	15628	31.17	10150	10150	10040	13190	7110	10150	10066.04	5.33	0	1966	10416	10282	10156	10022	9896	10350	10090	195	3040	500	7510	10	1	38501886	3866	4.37	0.37	12	0.04	2300.00	26790.00	11720	20231018	-14.33	8650	20230726	16.07	11610	-13.52	20240305	9770	2.76	20240123	11720	-14.33	20231018	8650	16.07	20230726	0.27	N	183190	500	194 억		2053288	N	N	528	N	00	N
128	20240408	100749	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10080	-70	5	-0.69	87955500	8725	17.40	10150	10150	10050	13190	7110	10150	10080.86	5.33	0	2694	10416	10282	10156	10022	9896	10350	10090	195	3040	500	7510	10	1	38501886	3881	4.38	0.38	12	0.02	2300.00	26790.00	11720	20231018	-13.99	8650	20230726	16.53	11610	-13.18	20240305	9770	3.17	20240123	11720	-13.99	20231018	8650	16.53	20230726	0.27	N	183190	500	194 억		2053288	N	N	528	N	00	N
129	20240408	090758	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	10090	-60	5	-0.59	4619770	456	0.91	10150	10150	10090	13190	7110	10150	10131.07	5.33	0	-118	10416	10282	10156	10022	9896	10350	10090	195	3040	500	7510	10	1	38501886	3885	4.39	0.38	12	0.00	2300.00	26790.00	11720	20231018	-13.91	8650	20230726	16.65	11610	-13.09	20240305	9770	3.28	20240123	11720	-13.91	20231018	8650	16.65	20230726	0.27	N	183190	500	194 억		2053288	N	N	528	N	00	N
130	20240405	160757	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10150	50	2	0.50	508059600	50122	120.13	10060	10290	10030	13130	7070	10100	10136.46	5.37	0	-16393	10306	10202	10136	10032	9966	10170	10000	195	3030	500	7470	10	1	38501886	3908	4.41	0.38	12	0.13	2300.00	26790.00	11720	20231018	-13.40	8650	20230726	17.34	11610	-12.58	20240305	9770	3.89	20240123	11720	-13.40	20231018	8650	17.34	20230726	0.27	N	183190	500	194 억		2065669	N	N	528	N	00	N
131	20240405	150752	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10190	90	2	0.89	446036900	44036	105.55	10060	10290	10030	13130	7070	10100	10128.91	5.37	0	-12663	10306	10202	10136	10032	9966	10170	10000	195	3030	500	7470	10	1	38501886	3923	4.43	0.38	12	0.11	2300.00	26790.00	11720	20231018	-13.05	8650	20230726	17.80	11610	-12.23	20240305	9770	4.30	20240123	11720	-13.05	20231018	8650	17.80	20230726	0.27	N	183190	500	194 억		2065669	N	N	101	N	00	N
132	20240405	140751	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10110	10	2	0.10	282606740	28014	67.14	10060	10160	10030	13130	7070	10100	10088.05	5.37	0	-3541	10306	10202	10136	10032	9966	10170	10000	195	3030	500	7470	10	1	38501886	3893	4.40	0.38	12	0.07	2300.00	26790.00	11720	20231018	-13.74	8650	20230726	16.88	11610	-12.92	20240305	9770	3.48	20240123	11720	-13.74	20231018	8650	16.88	20230726	0.27	N	183190	500	194 억		2065669	N	N	101	N	00	N
133	20240405	130750	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10120	20	2	0.20	231837890	22993	55.11	10060	10160	10030	13130	7070	10100	10082.98	5.37	0	-2660	10306	10202	10136	10032	9966	10170	10000	195	3030	500	7470	10	1	38501886	3896	4.40	0.38	12	0.06	2300.00	26790.00	11720	20231018	-13.65	8650	20230726	16.99	11610	-12.83	20240305	9770	3.58	20240123	11720	-13.65	20231018	8650	16.99	20230726	0.27	N	183190	500	194 억		2065669	N	N	101	N	00	N
134	20240405	120750	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10140	40	2	0.40	190774190	18944	45.41	10060	10150	10030	13130	7070	10100	10070.43	5.37	0	-1951	10306	10202	10136	10032	9966	10170	10000	195	3030	500	7470	10	1	38501886	3904	4.41	0.38	12	0.05	2300.00	26790.00	11720	20231018	-13.48	8650	20230726	17.23	11610	-12.66	20240305	9770	3.79	20240123	11720	-13.48	20231018	8650	17.23	20230726	0.27	N	183190	500	194 억		2065669	N	N	101	N	00	N
135	20240405	110756	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10040	-60	5	-0.59	155101600	15414	36.94	10060	10150	10030	13130	7070	10100	10062.38	5.37	0	-1700	10306	10202	10136	10032	9966	10170	10000	195	3030	500	7470	10	1	38501886	3866	4.37	0.37	12	0.04	2300.00	26790.00	11720	20231018	-14.33	8650	20230726	16.07	11610	-13.52	20240305	9770	2.76	20240123	11720	-14.33	20231018	8650	16.07	20230726	0.27	N	183190	500	194 억		2065669	N	N	101	N	00	N
136	20240405	100649	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10090	-10	5	-0.10	79493040	7900	18.93	10060	10150	10030	13130	7070	10100	10062.41	5.37	0	-495	10306	10202	10136	10032	9966	10170	10000	195	3030	500	7470	10	1	38501886	3885	4.39	0.38	12	0.02	2300.00	26790.00	11720	20231018	-13.91	8650	20230726	16.65	11610	-13.09	20240305	9770	3.28	20240123	11720	-13.91	20231018	8650	16.65	20230726	0.27	N	183190	500	194 억		2065669	N	N	101	N	00	N
137	20240405	090742	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10110	10	2	0.10	21575130	2142	5.13	10060	10150	10030	13130	7070	10100	10072.42	5.37	0	419	10306	10202	10136	10032	9966	10170	10000	195	3030	500	7470	10	1	38501886	3893	4.40	0.38	12	0.01	2300.00	26790.00	11720	20231018	-13.74	8650	20230726	16.88	11610	-12.92	20240305	9770	3.48	20240123	11720	-13.74	20231018	8650	16.88	20230726	0.27	N	183190	500	194 억		2065669	N	N	101	N	00	N
138	20240404	160741	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	-90	5	-0.88	421547640	41706	88.55	10170	10240	10070	13240	7140	10190	10107.60	5.38	0	-15337	10403	10296	10233	10126	10063	10265	10095	195	3050	500	7540	10	1	38501886	3889	4.39	0.38	12	0.11	2300.00	26790.00	11720	20231018	-13.82	8650	20230726	16.76	11610	-13.01	20240305	9770	3.38	20240123	11720	-13.82	20231018	8650	16.76	20230726	0.27	N	183190	500	194 억		2072630	N	N	101	N	00	N
139	20240404	150737	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	-90	5	-0.88	409505770	40513	86.02	10170	10240	10070	13240	7140	10190	10108.01	5.38	0	-14875	10403	10296	10233	10126	10063	10265	10095	195	3050	500	7540	10	1	38501886	3889	4.39	0.38	12	0.11	2300.00	26790.00	11720	20231018	-13.82	8650	20230726	16.76	11610	-13.01	20240305	9770	3.38	20240123	11720	-13.82	20231018	8650	16.76	20230726	0.27	N	183190	500	194 억		2072630	N	N	305	N	00	N
140	20240404	140742	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	-90	5	-0.88	344848960	34112	72.43	10170	10240	10070	13240	7140	10190	10109.32	5.38	0	-13582	10403	10296	10233	10126	10063	10265	10095	195	3050	500	7540	10	1	38501886	3889	4.39	0.38	12	0.09	2300.00	26790.00	11720	20231018	-13.82	8650	20230726	16.76	11610	-13.01	20240305	9770	3.38	20240123	11720	-13.82	20231018	8650	16.76	20230726	0.27	N	183190	500	194 억		2072630	N	N	305	N	00	N
141	20240404	130732	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10080	-110	5	-1.08	296855750	29363	62.34	10170	10240	10070	13240	7140	10190	10109.86	5.38	0	-10709	10403	10296	10233	10126	10063	10265	10095	195	3050	500	7540	10	1	38501886	3881	4.38	0.38	12	0.08	2300.00	26790.00	11720	20231018	-13.99	8650	20230726	16.53	11610	-13.18	20240305	9770	3.17	20240123	11720	-13.99	20231018	8650	16.53	20230726	0.27	N	183190	500	194 억		2072630	N	N	305	N	00	N
142	20240404	120739	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	-90	5	-0.88	201229570	19892	42.23	10170	10240	10090	13240	7140	10190	10116.11	5.38	0	-8592	10403	10296	10233	10126	10063	10265	10095	195	3050	500	7540	10	1	38501886	3889	4.39	0.38	12	0.05	2300.00	26790.00	11720	20231018	-13.82	8650	20230726	16.76	11610	-13.01	20240305	9770	3.38	20240123	11720	-13.82	20231018	8650	16.76	20230726	0.27	N	183190	500	194 억		2072630	N	N	305	N	00	N
143	20240404	110740	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10100	-90	5	-0.88	154337190	15250	32.38	10170	10240	10090	13240	7140	10190	10120.47	5.38	0	-5901	10403	10296	10233	10126	10063	10265	10095	195	3050	500	7540	10	1	38501886	3889	4.39	0.38	12	0.04	2300.00	26790.00	11720	20231018	-13.82	8650	20230726	16.76	11610	-13.01	20240305	9770	3.38	20240123	11720	-13.82	20231018	8650	16.76	20230726	0.27	N	183190	500	194 억		2072630	N	N	305	N	00	N
144	20240404	100740	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10120	-70	5	-0.69	92918420	9171	19.47	10170	10240	10100	13240	7140	10190	10131.77	5.38	0	-3501	10403	10296	10233	10126	10063	10265	10095	195	3050	500	7540	10	1	38501886	3896	4.40	0.38	12	0.02	2300.00	26790.00	11720	20231018	-13.65	8650	20230726	16.99	11610	-12.83	20240305	9770	3.58	20240123	11720	-13.65	20231018	8650	16.99	20230726	0.27	N	183190	500	194 억		2072630	N	N	305	N	00	N
145	20240404	090739	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10240	50	2	0.49	15186810	1492	3.17	10170	10240	10160	13240	7140	10190	10178.83	5.38	0	-86	10403	10296	10233	10126	10063	10265	10095	195	3050	500	7540	10	1	38501886	3943	4.45	0.38	12	0.00	2300.00	26790.00	11720	20231018	-12.63	8650	20230726	18.38	11610	-11.80	20240305	9770	4.81	20240123	11720	-12.63	20231018	8650	18.38	20230726	0.27	N	183190	500	194 억		2072630	N	N	305	N	00	N
146	20240403	160739	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10190	-70	5	-0.68	479270870	46975	136.52	10340	10340	10170	13330	7190	10260	10202.68	5.41	0	-15985	10400	10330	10260	10190	10120	10295	10155	195	3070	500	7590	10	1	38501886	3923	4.43	0.38	12	0.12	2300.00	26790.00	11720	20231018	-13.05	8650	20230726	17.80	11610	-12.23	20240305	9770	4.30	20240123	11720	-13.05	20231018	8650	17.80	20230726	0.26	N	183190	500	194 억		2081378	N	N	305	N	00	N
147	20240403	150738	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10210	-50	5	-0.49	460275680	45112	131.11	10340	10340	10170	13330	7190	10260	10202.95	5.41	0	-15069	10400	10330	10260	10190	10120	10295	10155	195	3070	500	7590	10	1	38501886	3931	4.44	0.38	12	0.12	2300.00	26790.00	11720	20231018	-12.88	8650	20230726	18.03	11610	-12.06	20240305	9770	4.50	20240123	11720	-12.88	20231018	8650	18.03	20230726	0.26	N	183190	500	194 억		2081378	N	N	463	N	00	N
148	20240403	140731	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10190	-70	5	-0.68	432925640	42430	123.31	10340	10340	10170	13330	7190	10260	10203.29	5.41	0	-13557	10400	10330	10260	10190	10120	10295	10155	195	3070	500	7590	10	1	38501886	3923	4.43	0.38	12	0.11	2300.00	26790.00	11720	20231018	-13.05	8650	20230726	17.80	11610	-12.23	20240305	9770	4.30	20240123	11720	-13.05	20231018	8650	17.80	20230726	0.26	N	183190	500	194 억		2081378	N	N	463	N	00	N
149	20240403	130731	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	-60	5	-0.58	388221350	38041	110.56	10340	10340	10170	13330	7190	10260	10205.34	5.41	0	-11525	10400	10330	10260	10190	10120	10295	10155	195	3070	500	7590	10	1	38501886	3927	4.43	0.38	12	0.10	2300.00	26790.00	11720	20231018	-12.97	8650	20230726	17.92	11610	-12.14	20240305	9770	4.40	20240123	11720	-12.97	20231018	8650	17.92	20230726	0.26	N	183190	500	194 억		2081378	N	N	463	N	00	N
150	20240403	120731	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10180	-80	5	-0.78	339345110	33243	96.61	10340	10340	10170	13330	7190	10260	10208.02	5.41	0	-9780	10400	10330	10260	10190	10120	10295	10155	195	3070	500	7590	10	1	38501886	3919	4.43	0.38	12	0.09	2300.00	26790.00	11720	20231018	-13.14	8650	20230726	17.69	11610	-12.32	20240305	9770	4.20	20240123	11720	-13.14	20231018	8650	17.69	20230726	0.26	N	183190	500	194 억		2081378	N	N	463	N	00	N
151	20240403	110734	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10210	-50	5	-0.49	263033370	25756	74.85	10340	10340	10170	13330	7190	10260	10212.51	5.41	0	-9098	10400	10330	10260	10190	10120	10295	10155	195	3070	500	7590	10	1	38501886	3931	4.44	0.38	12	0.07	2300.00	26790.00	11720	20231018	-12.88	8650	20230726	18.03	11610	-12.06	20240305	9770	4.50	20240123	11720	-12.88	20231018	8650	18.03	20230726	0.26	N	183190	500	194 억		2081378	N	N	463	N	00	N
152	20240403	100733	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	-40	5	-0.39	116321870	11376	33.06	10340	10340	10170	13330	7190	10260	10225.20	5.41	0	-8092	10400	10330	10260	10190	10120	10295	10155	195	3070	500	7590	10	1	38501886	3935	4.44	0.38	12	0.03	2300.00	26790.00	11720	20231018	-12.80	8650	20230726	18.15	11610	-11.97	20240305	9770	4.61	20240123	11720	-12.80	20231018	8650	18.15	20230726	0.26	N	183190	500	194 억		2081378	N	N	463	N	00	N
153	20240403	090734	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10240	-20	5	-0.19	16245540	1586	4.61	10340	10340	10240	13330	7190	10260	10243.09	5.41	0	-954	10400	10330	10260	10190	10120	10295	10155	195	3070	500	7590	10	1	38501886	3943	4.45	0.38	12	0.00	2300.00	26790.00	11720	20231018	-12.63	8650	20230726	18.38	11610	-11.80	20240305	9770	4.81	20240123	11720	-12.63	20231018	8650	18.38	20230726	0.26	N	183190	500	194 억		2081378	N	N	463	N	00	N
154	20240402	160722	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10260	-70	5	-0.68	351521800	34398	42.27	10330	10330	10190	13420	7240	10330	10219.13	5.42	0	-12190	10616	10472	10336	10192	10056	10405	10125	195	3090	500	7640	10	1	38501886	3950	4.46	0.38	12	0.09	2300.00	26790.00	11720	20231018	-12.46	8650	20230726	18.61	11610	-11.63	20240305	9770	5.02	20240123	11720	-12.46	20231018	8650	18.61	20230726	0.26	N	183190	500	194 억		2088254	N	N	463	N	00	N
155	20240402	150729	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	-110	5	-1.06	327169600	32022	39.35	10330	10330	10190	13420	7240	10330	10217.03	5.42	0	-11640	10616	10472	10336	10192	10056	10405	10125	195	3090	500	7640	10	1	38501886	3935	4.44	0.38	12	0.08	2300.00	26790.00	11720	20231018	-12.80	8650	20230726	18.15	11610	-11.97	20240305	9770	4.61	20240123	11720	-12.80	20231018	8650	18.15	20230726	0.26	N	183190	500	194 억		2088254	N	N	0	N	00	N
156	20240402	140733	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10210	-120	5	-1.16	307274500	30074	36.96	10330	10330	10190	13420	7240	10330	10217.28	5.42	0	-10752	10616	10472	10336	10192	10056	10405	10125	195	3090	500	7640	10	1	38501886	3931	4.44	0.38	12	0.08	2300.00	26790.00	11720	20231018	-12.88	8650	20230726	18.03	11610	-12.06	20240305	9770	4.50	20240123	11720	-12.88	20231018	8650	18.03	20230726	0.26	N	183190	500	194 억		2088254	N	N	0	N	00	N
157	20240402	130721	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10220	-110	5	-1.06	262574190	25695	31.58	10330	10330	10190	13420	7240	10330	10218.88	5.42	0	-9492	10616	10472	10336	10192	10056	10405	10125	195	3090	500	7640	10	1	38501886	3935	4.44	0.38	12	0.07	2300.00	26790.00	11720	20231018	-12.80	8650	20230726	18.15	11610	-11.97	20240305	9770	4.61	20240123	11720	-12.80	20231018	8650	18.15	20230726	0.26	N	183190	500	194 억		2088254	N	N	0	N	00	N
158	20240402	120718	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10210	-120	5	-1.16	217307030	21267	26.14	10330	10330	10190	13420	7240	10330	10218.04	5.42	0	-7895	10616	10472	10336	10192	10056	10405	10125	195	3090	500	7640	10	1	38501886	3931	4.44	0.38	12	0.06	2300.00	26790.00	11720	20231018	-12.88	8650	20230726	18.03	11610	-12.06	20240305	9770	4.50	20240123	11720	-12.88	20231018	8650	18.03	20230726	0.26	N	183190	500	194 억		2088254	N	N	0	N	00	N
159	20240402	110722	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10200	-130	5	-1.26	172786240	16908	20.78	10330	10330	10190	13420	7240	10330	10219.20	5.42	0	-6087	10616	10472	10336	10192	10056	10405	10125	195	3090	500	7640	10	1	38501886	3927	4.43	0.38	12	0.04	2300.00	26790.00	11720	20231018	-12.97	8650	20230726	17.92	11610	-12.14	20240305	9770	4.40	20240123	11720	-12.97	20231018	8650	17.92	20230726	0.26	N	183190	500	194 억		2088254	N	N	0	N	00	N
160	20240402	100724	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10230	-100	5	-0.97	110979760	10849	13.33	10330	10330	10190	13420	7240	10330	10229.49	5.42	0	-2655	10616	10472	10336	10192	10056	10405	10125	195	3090	500	7640	10	1	38501886	3939	4.45	0.38	12	0.03	2300.00	26790.00	11720	20231018	-12.71	8650	20230726	18.27	11610	-11.89	20240305	9770	4.71	20240123	11720	-12.71	20231018	8650	18.27	20230726	0.26	N	183190	500	194 억		2088254	N	N	0	N	00	N
161	20240402	090723	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10290	-40	5	-0.39	7221010	701	0.86	10330	10330	10260	13420	7240	10330	10301.01	5.42	0	-169	10616	10472	10336	10192	10056	10405	10125	195	3090	500	7640	10	1	38501886	3962	4.47	0.38	12	0.00	2300.00	26790.00	11720	20231018	-12.20	8650	20230726	18.96	11610	-11.37	20240305	9770	5.32	20240123	11720	-12.20	20231018	8650	18.96	20230726	0.26	N	183190	500	194 억		2088254	N	N	0	N	00	N
162	20240401	160721	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10330	-90	5	-0.86	833863200	81220	130.09	10410	10480	10200	13540	7300	10420	10266.70	5.45	0	-23045	10780	10600	10510	10330	10240	10555	10285	195	3120	500	7710	10	1	38501886	3977	4.49	0.39	12	0.21	2300.00	26790.00	11720	20231018	-11.86	8650	20230726	19.42	11610	-11.02	20240305	9770	5.73	20240123	11720	-11.86	20231018	8650	19.42	20230726	0.26	N	183190	500	194 억		2098258	N	N	4	N	00	N
163	20240401	150722	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10300	-120	5	-1.15	788691710	76834	123.06	10410	10480	10200	13540	7300	10420	10264.88	5.45	0	-21287	10780	10600	10510	10330	10240	10555	10285	195	3120	500	7710	10	1	38501886	3966	4.48	0.38	12	0.20	2300.00	26790.00	11720	20231018	-12.12	8650	20230726	19.08	11610	-11.28	20240305	9770	5.42	20240123	11720	-12.12	20231018	8650	19.08	20230726	0.26	N	183190	500	194 억		2098258	N	N	4	N	00	N
164	20240401	140718	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10270	-150	5	-1.44	688587890	67089	107.45	10410	10480	10200	13540	7300	10420	10263.80	5.45	0	-20229	10780	10600	10510	10330	10240	10555	10285	195	3120	500	7710	10	1	38501886	3954	4.47	0.38	12	0.17	2300.00	26790.00	11720	20231018	-12.37	8650	20230726	18.73	11610	-11.54	20240305	9770	5.12	20240123	11720	-12.37	20231018	8650	18.73	20230726	0.26	N	183190	500	194 억		2098258	N	N	4	N	00	N
165	20240401	130715	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10280	-140	5	-1.34	585357450	57044	91.36	10410	10480	10200	13540	7300	10420	10261.51	5.45	0	-17773	10780	10600	10510	10330	10240	10555	10285	195	3120	500	7710	10	1	38501886	3958	4.47	0.38	12	0.15	2300.00	26790.00	11720	20231018	-12.29	8650	20230726	18.84	11610	-11.46	20240305	9770	5.22	20240123	11720	-12.29	20231018	8650	18.84	20230726	0.26	N	183190	500	194 억		2098258	N	N	4	N	00	N
166	20240401	120721	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10260	-160	5	-1.54	553470170	53941	86.39	10410	10480	10200	13540	7300	10420	10260.66	5.45	0	-16440	10780	10600	10510	10330	10240	10555	10285	195	3120	500	7710	10	1	38501886	3950	4.46	0.38	12	0.14	2300.00	26790.00	11720	20231018	-12.46	8650	20230726	18.61	11610	-11.63	20240305	9770	5.02	20240123	11720	-12.46	20231018	8650	18.61	20230726	0.26	N	183190	500	194 억		2098258	N	N	4	N	00	N
167	20240401	110721	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10250	-170	5	-1.63	502328920	48961	78.42	10410	10480	10200	13540	7300	10420	10259.78	5.45	0	-15447	10780	10600	10510	10330	10240	10555	10285	195	3120	500	7710	10	1	38501886	3946	4.46	0.38	12	0.13	2300.00	26790.00	11720	20231018	-12.54	8650	20230726	18.50	11610	-11.71	20240305	9770	4.91	20240123	11720	-12.54	20231018	8650	18.50	20230726	0.26	N	183190	500	194 억		2098258	N	N	4	N	00	N
168	20240401	100717	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10210	-210	5	-2.02	313006710	30451	48.77	10410	10480	10210	13540	7300	10420	10279.03	5.45	0	-11257	10780	10600	10510	10330	10240	10555	10285	195	3120	500	7710	10	1	38501886	3931	4.44	0.38	12	0.08	2300.00	26790.00	11720	20231018	-12.88	8650	20230726	18.03	11610	-12.06	20240305	9770	4.50	20240123	11720	-12.88	20231018	8650	18.03	20230726	0.26	N	183190	500	194 억		2098258	N	N	4	N	00	N
169	20240401	090717	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	10430	10	2	0.10	32398260	3122	5.00	10410	10480	10330	13540	7300	10420	10377.41	5.45	0	-309	10780	10600	10510	10330	10240	10555	10285	195	3120	500	7710	10	1	38501886	4016	4.53	0.39	12	0.01	2300.00	26790.00	11720	20231018	-11.01	8650	20230726	20.58	11610	-10.16	20240305	9770	6.76	20240123	11720	-11.01	20231018	8650	20.58	20230726	0.26	N	183190	500	194 억		2098258	N	N	4	N	00	N