KissMeData/003410/price/prices-20240101.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	20240123	120146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5530	70	2	1.28	539460380	97993	55.59	5490	5560	5450	7090	3830	5460	5505.09	2.58	0	38652	5526	5492	5456	5422	5386	5475	5405	504	1630	100	4140	10	1	498696968	27578	21.77	1.74	12	0.02	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	5760	-3.99	20240102	5360	3.17	20240118	6320	-12.50	20230404	4740	16.67	20230706	0.06	N	003410	100	503 억		12875787	N	N	49	N	00	N
3	20240123	110146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5530	70	2	1.28	346428830	63152	35.82	5490	5530	5450	7090	3830	5460	5485.64	2.58	0	24978	5526	5492	5456	5422	5386	5475	5405	504	1630	100	4140	10	1	498696968	27578	21.77	1.74	12	0.01	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	5760	-3.99	20240102	5360	3.17	20240118	6320	-12.50	20230404	4740	16.67	20230706	0.06	N	003410	100	503 억		12875787	N	N	49	N	00	N
4	20240123	100145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5490	30	2	0.55	141378010	25840	14.66	5490	5500	5450	7090	3830	5460	5471.29	2.58	0	4953	5526	5492	5456	5422	5386	5475	5405	504	1630	100	4140	10	1	498696968	27378	21.61	1.73	12	0.01	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	5760	-4.69	20240102	5360	2.43	20240118	6320	-13.13	20230404	4740	15.82	20230706	0.06	N	003410	100	503 억		12875787	N	N	49	N	00	N
5	20240123	090145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5480	20	2	0.37	6437920	1173	0.67	5490	5490	5480	7090	3830	5460	5488.42	2.58	0	406	5526	5492	5456	5422	5386	5475	5405	504	1630	100	4140	10	1	498696968	27329	21.57	1.72	12	0.00	254.00	3178.00	6320	20230404	-13.29	4740	20230706	15.61	5760	-4.86	20240102	5360	2.24	20240118	6320	-13.29	20230404	4740	15.61	20230706	0.06	N	003410	100	503 억		12875787	N	N	49	N	00	N
6	20240119	160145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5440	60	2	1.12	1184023340	217460	61.18	5430	5480	5390	6990	3770	5380	5444.79	2.53	0	86838	5566	5472	5416	5322	5266	5445	5295	504	1610	100	4080	10	1	498696968	27129	21.42	1.71	12	0.04	254.00	3178.00	6320	20230404	-13.92	4740	20230706	14.77	5760	-5.56	20240102	5360	1.49	20240118	6320	-13.92	20230404	4740	14.77	20230706	0.06	N	003410	100	503 억		12600299	N	N	365	N	00	N
7	20240119	150145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5450	70	2	1.30	992419060	182272	51.28	5430	5480	5390	6990	3770	5380	5444.71	2.53	0	79686	5566	5472	5416	5322	5266	5445	5295	504	1610	100	4080	10	1	498696968	27179	21.46	1.71	12	0.04	254.00	3178.00	6320	20230404	-13.77	4740	20230706	14.98	5760	-5.38	20240102	5360	1.68	20240118	6320	-13.77	20230404	4740	14.98	20230706	0.06	N	003410	100	503 억		12600299	N	N	354	N	00	N
8	20240119	140144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5440	60	2	1.12	806220430	148050	41.65	5430	5480	5390	6990	3770	5380	5445.60	2.53	0	60405	5566	5472	5416	5322	5266	5445	5295	504	1610	100	4080	10	1	498696968	27129	21.42	1.71	12	0.03	254.00	3178.00	6320	20230404	-13.92	4740	20230706	14.77	5760	-5.56	20240102	5360	1.49	20240118	6320	-13.92	20230404	4740	14.77	20230706	0.06	N	003410	100	503 억		12600299	N	N	354	N	00	N
9	20240119	130146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5450	70	2	1.30	716131390	131514	37.00	5430	5480	5390	6990	3770	5380	5445.29	2.53	0	52784	5566	5472	5416	5322	5266	5445	5295	504	1610	100	4080	10	1	498696968	27179	21.46	1.71	12	0.03	254.00	3178.00	6320	20230404	-13.77	4740	20230706	14.98	5760	-5.38	20240102	5360	1.68	20240118	6320	-13.77	20230404	4740	14.98	20230706	0.06	N	003410	100	503 억		12600299	N	N	354	N	00	N
10	20240119	120146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5450	70	2	1.30	607337750	111528	31.38	5430	5480	5390	6990	3770	5380	5445.61	2.53	0	44565	5566	5472	5416	5322	5266	5445	5295	504	1610	100	4080	10	1	498696968	27179	21.46	1.71	12	0.02	254.00	3178.00	6320	20230404	-13.77	4740	20230706	14.98	5760	-5.38	20240102	5360	1.68	20240118	6320	-13.77	20230404	4740	14.98	20230706	0.06	N	003410	100	503 억		12600299	N	N	354	N	00	N
11	20240119	110145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5460	80	2	1.49	504340740	92638	26.06	5430	5480	5390	6990	3770	5380	5444.21	2.53	0	34307	5566	5472	5416	5322	5266	5445	5295	504	1610	100	4080	10	1	498696968	27229	21.50	1.72	12	0.02	254.00	3178.00	6320	20230404	-13.61	4740	20230706	15.19	5760	-5.21	20240102	5360	1.87	20240118	6320	-13.61	20230404	4740	15.19	20230706	0.06	N	003410	100	503 억		12600299	N	N	354	N	00	N
12	20240119	100146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5450	70	2	1.30	243814500	44727	12.58	5430	5480	5410	6990	3770	5380	5451.17	2.53	0	11278	5566	5472	5416	5322	5266	5445	5295	504	1610	100	4080	10	1	498696968	27179	21.46	1.71	12	0.01	254.00	3178.00	6320	20230404	-13.77	4740	20230706	14.98	5760	-5.38	20240102	5360	1.68	20240118	6320	-13.77	20230404	4740	14.98	20230706	0.06	N	003410	100	503 억		12600299	N	N	354	N	00	N
13	20240119	090145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5430	50	2	0.93	4468890	823	0.23	5430	5430	5430	6990	3770	5380	5430.00	2.53	0	-168	5566	5472	5416	5322	5266	5445	5295	504	1610	100	4080	10	1	498696968	27079	21.38	1.71	12	0.00	254.00	3178.00	6320	20230404	-14.08	4740	20230706	14.56	5760	-5.73	20240102	5360	1.31	20240118	6320	-14.08	20230404	4740	14.56	20230706	0.06	N	003410	100	503 억		12600299	N	N	354	N	00	N
14	20240118	160145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5380	-70	5	-1.28	1917104520	354858	187.73	5450	5510	5360	7080	3820	5450	5402.46	2.53	0	-36595	5570	5510	5480	5420	5390	5495	5405	504	1630	100	4140	10	1	498696968	26830	21.18	1.69	12	0.07	254.00	3178.00	6320	20230404	-14.87	4740	20230706	13.50	5760	-6.60	20240102	5360	0.37	20240118	6320	-14.87	20230404	4740	13.50	20230706	0.06	N	003410	100	503 억		12596914	N	N	354	N	00	N
15	20240118	150144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5380	-70	5	-1.28	1700219900	314573	166.42	5450	5510	5360	7080	3820	5450	5404.85	2.53	0	-29717	5570	5510	5480	5420	5390	5495	5405	504	1630	100	4140	10	1	498696968	26830	21.18	1.69	12	0.06	254.00	3178.00	6320	20230404	-14.87	4740	20230706	13.50	5760	-6.60	20240102	5360	0.37	20240118	6320	-14.87	20230404	4740	13.50	20230706	0.06	N	003410	100	503 억		12596914	N	N	383	N	00	N
16	20240118	140145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5390	-60	5	-1.10	1454557630	269019	142.32	5450	5510	5360	7080	3820	5450	5406.90	2.53	0	-37590	5570	5510	5480	5420	5390	5495	5405	504	1630	100	4140	10	1	498696968	26880	21.22	1.70	12	0.05	254.00	3178.00	6320	20230404	-14.72	4740	20230706	13.71	5760	-6.42	20240102	5360	0.56	20240118	6320	-14.72	20230404	4740	13.71	20230706	0.06	N	003410	100	503 억		12596914	N	N	383	N	00	N
17	20240118	130145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5370	-80	5	-1.47	1106180390	204365	108.11	5450	5510	5360	7080	3820	5450	5412.77	2.53	0	-53614	5570	5510	5480	5420	5390	5495	5405	504	1630	100	4140	10	1	498696968	26780	21.14	1.69	12	0.04	254.00	3178.00	6320	20230404	-15.03	4740	20230706	13.29	5760	-6.77	20240102	5360	0.19	20240118	6320	-15.03	20230404	4740	13.29	20230706	0.06	N	003410	100	503 억		12596914	N	N	383	N	00	N
18	20240118	120145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5390	-60	5	-1.10	774636090	142701	75.49	5450	5510	5390	7080	3820	5450	5428.39	2.53	0	-46510	5570	5510	5480	5420	5390	5495	5405	504	1630	100	4140	10	1	498696968	26880	21.22	1.70	12	0.03	254.00	3178.00	6320	20230404	-14.72	4740	20230706	13.71	5760	-6.42	20240102	5390	0.00	20240118	6320	-14.72	20230404	4740	13.71	20230706	0.06	N	003410	100	503 억		12596914	N	N	383	N	00	N
19	20240118	110145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5420	-30	5	-0.55	354329420	65008	34.39	5450	5510	5420	7080	3820	5450	5450.55	2.53	0	-15888	5570	5510	5480	5420	5390	5495	5405	504	1630	100	4140	10	1	498696968	27029	21.34	1.71	12	0.01	254.00	3178.00	6320	20230404	-14.24	4740	20230706	14.35	5760	-5.90	20240102	5420	0.00	20240118	6320	-14.24	20230404	4740	14.35	20230706	0.06	N	003410	100	503 억		12596914	N	N	383	N	00	N
20	20240118	100145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5460	10	2	0.18	132429370	24230	12.82	5450	5510	5440	7080	3820	5450	5465.51	2.53	0	-2544	5570	5510	5480	5420	5390	5495	5405	504	1630	100	4140	10	1	498696968	27229	21.50	1.72	12	0.00	254.00	3178.00	6320	20230404	-13.61	4740	20230706	15.19	5760	-5.21	20240102	5430	0.55	20240108	6320	-13.61	20230404	4740	15.19	20230706	0.06	N	003410	100	503 억		12596914	N	N	383	N	00	N
21	20240118	090144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5460	10	2	0.18	12612350	2314	1.22	5450	5460	5450	7080	3820	5450	5450.45	2.53	0	172	5570	5510	5480	5420	5390	5495	5405	504	1630	100	4140	10	1	498696968	27229	21.50	1.72	12	0.00	254.00	3178.00	6320	20230404	-13.61	4740	20230706	15.19	5760	-5.21	20240102	5430	0.55	20240108	6320	-13.61	20230404	4740	15.19	20230706	0.06	N	003410	100	503 억		12596914	N	N	383	N	00	N
22	20240117	160144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5450	-70	5	-1.27	1031628880	188263	92.27	5520	5540	5450	7170	3870	5520	5479.88	2.53	0	-40744	5640	5580	5530	5470	5420	5555	5445	504	1650	100	4190	10	1	498696968	27179	21.46	1.71	12	0.04	254.00	3178.00	6320	20230404	-13.77	4740	20230706	14.98	5760	-5.38	20240102	5430	0.37	20240108	6320	-13.77	20230404	4740	14.98	20230706	0.06	N	003410	100	503 억		12635548	N	N	383	N	00	N
23	20240117	150145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5480	-40	5	-0.72	886462460	161662	79.23	5520	5540	5450	7170	3870	5520	5483.43	2.53	0	-36718	5640	5580	5530	5470	5420	5555	5445	504	1650	100	4190	10	1	498696968	27329	21.57	1.72	12	0.03	254.00	3178.00	6320	20230404	-13.29	4740	20230706	15.61	5760	-4.86	20240102	5430	0.92	20240108	6320	-13.29	20230404	4740	15.61	20230706	0.06	N	003410	100	503 억		12635548	N	N	1854	N	00	N
24	20240117	140144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5480	-40	5	-0.72	627648570	114458	56.10	5520	5540	5450	7170	3870	5520	5483.66	2.53	0	-16455	5640	5580	5530	5470	5420	5555	5445	504	1650	100	4190	10	1	498696968	27329	21.57	1.72	12	0.02	254.00	3178.00	6320	20230404	-13.29	4740	20230706	15.61	5760	-4.86	20240102	5430	0.92	20240108	6320	-13.29	20230404	4740	15.61	20230706	0.06	N	003410	100	503 억		12635548	N	N	1854	N	00	N
25	20240117	130144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5460	-60	5	-1.09	522863940	95281	46.70	5520	5540	5460	7170	3870	5520	5487.60	2.53	0	-10705	5640	5580	5530	5470	5420	5555	5445	504	1650	100	4190	10	1	498696968	27229	21.50	1.72	12	0.02	254.00	3178.00	6320	20230404	-13.61	4740	20230706	15.19	5760	-5.21	20240102	5430	0.55	20240108	6320	-13.61	20230404	4740	15.19	20230706	0.06	N	003410	100	503 억		12635548	N	N	1854	N	00	N
26	20240117	120145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5470	-50	5	-0.91	433945540	79020	38.73	5520	5540	5460	7170	3870	5520	5491.59	2.53	0	-11228	5640	5580	5530	5470	5420	5555	5445	504	1650	100	4190	10	1	498696968	27279	21.54	1.72	12	0.02	254.00	3178.00	6320	20230404	-13.45	4740	20230706	15.40	5760	-5.03	20240102	5430	0.74	20240108	6320	-13.45	20230404	4740	15.40	20230706	0.06	N	003410	100	503 억		12635548	N	N	1854	N	00	N
27	20240117	110145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5500	-20	5	-0.36	258129990	46904	22.99	5520	5540	5480	7170	3870	5520	5503.37	2.53	0	-7449	5640	5580	5530	5470	5420	5555	5445	504	1650	100	4190	10	1	498696968	27428	21.65	1.73	12	0.01	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	5760	-4.51	20240102	5430	1.29	20240108	6320	-12.97	20230404	4740	16.03	20230706	0.06	N	003410	100	503 억		12635548	N	N	1854	N	00	N
28	20240117	100144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5510	-10	5	-0.18	180254800	32712	16.03	5520	5540	5490	7170	3870	5520	5510.36	2.53	0	-404	5640	5580	5530	5470	5420	5555	5445	504	1650	100	4190	10	1	498696968	27478	21.69	1.73	12	0.01	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	5760	-4.34	20240102	5430	1.47	20240108	6320	-12.82	20230404	4740	16.24	20230706	0.06	N	003410	100	503 억		12635548	N	N	1854	N	00	N
29	20240117	090144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5530	10	2	0.18	6289110	1139	0.56	5520	5530	5520	7170	3870	5520	5521.61	2.53	0	141	5640	5580	5530	5470	5420	5555	5445	504	1650	100	4190	10	1	498696968	27578	21.77	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	5760	-3.99	20240102	5430	1.84	20240108	6320	-12.50	20230404	4740	16.67	20230706	0.06	N	003410	100	503 억		12635548	N	N	1854	N	00	N
30	20240116	160144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5520	-70	5	-1.25	1125525270	203987	93.15	5570	5590	5480	7260	3920	5590	5517.63	2.55	0	-71175	5670	5630	5560	5520	5450	5650	5540	504	1670	100	4240	10	1	498696968	27528	21.73	1.74	12	0.04	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	5760	-4.17	20240102	5430	1.66	20240108	6320	-12.66	20230404	4740	16.46	20230706	0.06	N	003410	100	503 억		12692099	N	N	1854	N	00	N
31	20240116	150144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5500	-90	5	-1.61	981854260	177924	81.25	5570	5590	5480	7260	3920	5590	5518.39	2.55	0	-68287	5670	5630	5560	5520	5450	5650	5540	504	1670	100	4240	10	1	498696968	27428	21.65	1.73	12	0.04	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	5760	-4.51	20240102	5430	1.29	20240108	6320	-12.97	20230404	4740	16.03	20230706	0.06	N	003410	100	503 억		12692099	N	N	1079	N	00	N
32	20240116	140145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5530	-60	5	-1.07	804838250	145851	66.60	5570	5590	5480	7260	3920	5590	5518.22	2.55	0	-54858	5670	5630	5560	5520	5450	5650	5540	504	1670	100	4240	10	1	498696968	27578	21.77	1.74	12	0.03	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	5760	-3.99	20240102	5430	1.84	20240108	6320	-12.50	20230404	4740	16.67	20230706	0.06	N	003410	100	503 억		12692099	N	N	1079	N	00	N
33	20240116	130144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5510	-80	5	-1.43	628794970	113998	52.06	5570	5590	5480	7260	3920	5590	5515.84	2.55	0	-44074	5670	5630	5560	5520	5450	5650	5540	504	1670	100	4240	10	1	498696968	27478	21.69	1.73	12	0.02	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	5760	-4.34	20240102	5430	1.47	20240108	6320	-12.82	20230404	4740	16.24	20230706	0.06	N	003410	100	503 억		12692099	N	N	1079	N	00	N
34	20240116	120144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5510	-80	5	-1.43	531337050	96290	43.97	5570	5590	5480	7260	3920	5590	5518.09	2.55	0	-39852	5670	5630	5560	5520	5450	5650	5540	504	1670	100	4240	10	1	498696968	27478	21.69	1.73	12	0.02	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	5760	-4.34	20240102	5430	1.47	20240108	6320	-12.82	20230404	4740	16.24	20230706	0.06	N	003410	100	503 억		12692099	N	N	1079	N	00	N
35	20240116	110144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5500	-90	5	-1.61	447779750	81122	37.04	5570	5590	5480	7260	3920	5590	5519.83	2.55	0	-38776	5670	5630	5560	5520	5450	5650	5540	504	1670	100	4240	10	1	498696968	27428	21.65	1.73	12	0.02	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	5760	-4.51	20240102	5430	1.29	20240108	6320	-12.97	20230404	4740	16.03	20230706	0.06	N	003410	100	503 억		12692099	N	N	1079	N	00	N
36	20240116	100145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5510	-80	5	-1.43	227890850	41148	18.79	5570	5590	5500	7260	3920	5590	5538.32	2.55	0	-18886	5670	5630	5560	5520	5450	5650	5540	504	1670	100	4240	10	1	498696968	27478	21.69	1.73	12	0.01	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	5760	-4.34	20240102	5430	1.47	20240108	6320	-12.82	20230404	4740	16.24	20230706	0.06	N	003410	100	503 억		12692099	N	N	1079	N	00	N
37	20240116	090144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5520	-70	5	-1.25	72630000	13068	5.97	5570	5570	5520	7260	3920	5590	5557.85	2.55	0	-11269	5670	5630	5560	5520	5450	5650	5540	504	1670	100	4240	10	1	498696968	27528	21.73	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	5760	-4.17	20240102	5430	1.66	20240108	6320	-12.66	20230404	4740	16.46	20230706	0.06	N	003410	100	503 억		12692099	N	N	1079	N	00	N
38	20240115	160144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5590	90	2	1.64	1210251680	217733	114.50	5530	5600	5490	7150	3850	5500	5558.41	2.53	0	46269	5580	5540	5500	5460	5420	5540	5460	504	1650	100	4180	10	1	498696968	27877	22.01	1.76	12	0.04	254.00	3178.00	6320	20230404	-11.55	4740	20230706	17.93	5760	-2.95	20240102	5430	2.95	20240108	6320	-11.55	20230404	4740	17.93	20230706	0.06	N	003410	100	503 억		12630447	N	N	1079	N	00	N
39	20240115	150144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5590	90	2	1.64	1060666490	190974	100.43	5530	5590	5490	7150	3850	5500	5553.98	2.53	0	46564	5580	5540	5500	5460	5420	5540	5460	504	1650	100	4180	10	1	498696968	27877	22.01	1.76	12	0.04	254.00	3178.00	6320	20230404	-11.55	4740	20230706	17.93	5760	-2.95	20240102	5430	2.95	20240108	6320	-11.55	20230404	4740	17.93	20230706	0.06	N	003410	100	503 억		12630447	N	N	418	N	00	N
40	20240115	140144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5550	50	2	0.91	793717690	143112	75.26	5530	5580	5490	7150	3850	5500	5546.13	2.53	0	43163	5580	5540	5500	5460	5420	5540	5460	504	1650	100	4180	10	1	498696968	27678	21.85	1.75	12	0.03	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	5760	-3.65	20240102	5430	2.21	20240108	6320	-12.18	20230404	4740	17.09	20230706	0.06	N	003410	100	503 억		12630447	N	N	418	N	00	N
41	20240115	130143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5560	60	2	1.09	696138620	125548	66.02	5530	5580	5490	7150	3850	5500	5544.80	2.53	0	44862	5580	5540	5500	5460	5420	5540	5460	504	1650	100	4180	10	1	498696968	27728	21.89	1.75	12	0.03	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	5760	-3.47	20240102	5430	2.39	20240108	6320	-12.03	20230404	4740	17.30	20230706	0.06	N	003410	100	503 억		12630447	N	N	418	N	00	N
42	20240115	120144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5560	60	2	1.09	573692130	103534	54.44	5530	5580	5490	7150	3850	5500	5541.10	2.53	0	48519	5580	5540	5500	5460	5420	5540	5460	504	1650	100	4180	10	1	498696968	27728	21.89	1.75	12	0.02	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	5760	-3.47	20240102	5430	2.39	20240108	6320	-12.03	20230404	4740	17.30	20230706	0.06	N	003410	100	503 억		12630447	N	N	418	N	00	N
43	20240115	110143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5560	60	2	1.09	467934340	84516	44.44	5530	5580	5490	7150	3850	5500	5536.64	2.53	0	45912	5580	5540	5500	5460	5420	5540	5460	504	1650	100	4180	10	1	498696968	27728	21.89	1.75	12	0.02	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	5760	-3.47	20240102	5430	2.39	20240108	6320	-12.03	20230404	4740	17.30	20230706	0.06	N	003410	100	503 억		12630447	N	N	418	N	00	N
44	20240115	100143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5530	30	2	0.55	107060290	19416	10.21	5530	5530	5490	7150	3850	5500	5514.02	2.53	0	4656	5580	5540	5500	5460	5420	5540	5460	504	1650	100	4180	10	1	498696968	27578	21.77	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	5760	-3.99	20240102	5430	1.84	20240108	6320	-12.50	20230404	4740	16.67	20230706	0.06	N	003410	100	503 억		12630447	N	N	418	N	00	N
45	20240115	090144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5520	20	2	0.36	5411850	980	0.52	5530	5530	5510	7150	3850	5500	5522.30	2.53	0	275	5580	5540	5500	5460	5420	5540	5460	504	1650	100	4180	10	1	498696968	27528	21.73	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	5760	-4.17	20240102	5430	1.66	20240108	6320	-12.66	20230404	4740	16.46	20230706	0.06	N	003410	100	503 억		12630447	N	N	418	N	00	N
46	20240112	160144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5500	40	2	0.73	1045986360	190111	81.39	5500	5540	5460	7090	3830	5460	5501.98	2.52	0	63144	5573	5516	5483	5426	5393	5500	5410	504	1630	100	4140	10	1	498696968	27428	21.65	1.73	12	0.04	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	5760	-4.51	20240102	5430	1.29	20240108	6320	-12.97	20230404	4740	16.03	20230706	0.06	N	003410	100	503 억		12565284	N	N	418	N	00	N
47	20240112	150144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5490	30	2	0.55	895920310	162819	69.70	5500	5540	5460	7090	3830	5460	5502.55	2.52	0	60903	5573	5516	5483	5426	5393	5500	5410	504	1630	100	4140	10	1	498696968	27378	21.61	1.73	12	0.03	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	5760	-4.69	20240102	5430	1.10	20240108	6320	-13.13	20230404	4740	15.82	20230706	0.06	N	003410	100	503 억		12565284	N	N	2218	N	00	N
48	20240112	140144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5480	20	2	0.37	699487900	126989	54.36	5500	5540	5460	7090	3830	5460	5508.26	2.52	0	43068	5573	5516	5483	5426	5393	5500	5410	504	1630	100	4140	10	1	498696968	27329	21.57	1.72	12	0.03	254.00	3178.00	6320	20230404	-13.29	4740	20230706	15.61	5760	-4.86	20240102	5430	0.92	20240108	6320	-13.29	20230404	4740	15.61	20230706	0.06	N	003410	100	503 억		12565284	N	N	2218	N	00	N
49	20240112	130143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5520	60	2	1.10	544550590	98781	42.29	5500	5540	5460	7090	3830	5460	5512.71	2.52	0	40784	5573	5516	5483	5426	5393	5500	5410	504	1630	100	4140	10	1	498696968	27528	21.73	1.74	12	0.02	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	5760	-4.17	20240102	5430	1.66	20240108	6320	-12.66	20230404	4740	16.46	20230706	0.06	N	003410	100	503 억		12565284	N	N	2218	N	00	N
50	20240112	120143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5530	70	2	1.28	455040230	82586	35.36	5500	5540	5460	7090	3830	5460	5509.90	2.52	0	37204	5573	5516	5483	5426	5393	5500	5410	504	1630	100	4140	10	1	498696968	27578	21.77	1.74	12	0.02	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	5760	-3.99	20240102	5430	1.84	20240108	6320	-12.50	20230404	4740	16.67	20230706	0.06	N	003410	100	503 억		12565284	N	N	2218	N	00	N
51	20240112	110143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5540	80	2	1.47	326701360	59403	25.43	5500	5540	5460	7090	3830	5460	5499.75	2.52	0	29876	5573	5516	5483	5426	5393	5500	5410	504	1630	100	4140	10	1	498696968	27628	21.81	1.74	12	0.01	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	5760	-3.82	20240102	5430	2.03	20240108	6320	-12.34	20230404	4740	16.88	20230706	0.06	N	003410	100	503 억		12565284	N	N	2218	N	00	N
52	20240112	100143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5500	40	2	0.73	174867080	31872	13.64	5500	5510	5460	7090	3830	5460	5486.54	2.52	0	13138	5573	5516	5483	5426	5393	5500	5410	504	1630	100	4140	10	1	498696968	27428	21.65	1.73	12	0.01	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	5760	-4.51	20240102	5430	1.29	20240108	6320	-12.97	20230404	4740	16.03	20230706	0.06	N	003410	100	503 억		12565284	N	N	2218	N	00	N
53	20240112	090144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5490	30	2	0.55	5729340	1042	0.45	5500	5500	5490	7090	3830	5460	5498.41	2.52	0	147	5573	5516	5483	5426	5393	5500	5410	504	1630	100	4140	10	1	498696968	27378	21.61	1.73	12	0.00	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	5760	-4.69	20240102	5430	1.10	20240108	6320	-13.13	20230404	4740	15.82	20230706	0.06	N	003410	100	503 억		12565284	N	N	2218	N	00	N
54	20240111	160143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5460	-30	5	-0.55	1253471860	228493	122.04	5530	5540	5450	7130	3850	5490	5486.14	2.52	0	16245	5570	5530	5490	5450	5410	5550	5470	504	1640	100	4170	10	1	498696968	27229	21.50	1.72	12	0.05	254.00	3178.00	6320	20230404	-13.61	4740	20230706	15.19	5760	-5.21	20240102	5430	0.55	20240108	6320	-13.61	20230404	4740	15.19	20230706	0.06	N	003410	100	503 억		12546616	N	N	2218	N	00	N
55	20240111	150144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5510	20	2	0.36	949707320	172926	92.36	5530	5540	5450	7130	3850	5490	5491.99	2.52	0	24346	5570	5530	5490	5450	5410	5550	5470	504	1640	100	4170	10	1	498696968	27478	21.69	1.73	12	0.03	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	5760	-4.34	20240102	5430	1.47	20240108	6320	-12.82	20230404	4740	16.24	20230706	0.06	N	003410	100	503 억		12546616	N	N	1181	N	00	N
56	20240111	140144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5470	-20	5	-0.36	775261350	141237	75.43	5530	5540	5450	7130	3850	5490	5489.08	2.52	0	25106	5570	5530	5490	5450	5410	5550	5470	504	1640	100	4170	10	1	498696968	27279	21.54	1.72	12	0.03	254.00	3178.00	6320	20230404	-13.45	4740	20230706	15.40	5760	-5.03	20240102	5430	0.74	20240108	6320	-13.45	20230404	4740	15.40	20230706	0.06	N	003410	100	503 억		12546616	N	N	1181	N	00	N
57	20240111	130143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5500	10	2	0.18	393110550	71346	38.11	5530	5540	5490	7130	3850	5490	5509.92	2.52	0	4230	5570	5530	5490	5450	5410	5550	5470	504	1640	100	4170	10	1	498696968	27428	21.65	1.73	12	0.01	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	5760	-4.51	20240102	5430	1.29	20240108	6320	-12.97	20230404	4740	16.03	20230706	0.06	N	003410	100	503 억		12546616	N	N	1181	N	00	N
58	20240111	120143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5500	10	2	0.18	280761260	50936	27.20	5530	5540	5490	7130	3850	5490	5512.04	2.52	0	5923	5570	5530	5490	5450	5410	5550	5470	504	1640	100	4170	10	1	498696968	27428	21.65	1.73	12	0.01	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	5760	-4.51	20240102	5430	1.29	20240108	6320	-12.97	20230404	4740	16.03	20230706	0.06	N	003410	100	503 억		12546616	N	N	1181	N	00	N
59	20240111	110143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5520	30	2	0.55	204084540	37019	19.77	5530	5540	5490	7130	3850	5490	5512.97	2.52	0	-1041	5570	5530	5490	5450	5410	5550	5470	504	1640	100	4170	10	1	498696968	27528	21.73	1.74	12	0.01	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	5760	-4.17	20240102	5430	1.66	20240108	6320	-12.66	20230404	4740	16.46	20230706	0.06	N	003410	100	503 억		12546616	N	N	1181	N	00	N
60	20240111	100143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5520	30	2	0.55	119410320	21641	11.56	5530	5540	5500	7130	3850	5490	5517.78	2.52	0	-617	5570	5530	5490	5450	5410	5550	5470	504	1640	100	4170	10	1	498696968	27528	21.73	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	5760	-4.17	20240102	5430	1.66	20240108	6320	-12.66	20230404	4740	16.46	20230706	0.06	N	003410	100	503 억		12546616	N	N	1181	N	00	N
61	20240111	090143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5520	30	2	0.55	11557570	2090	1.12	5530	5530	5510	7130	3850	5490	5529.94	2.52	0	831	5570	5530	5490	5450	5410	5550	5470	504	1640	100	4170	10	1	498696968	27528	21.73	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	5760	-4.17	20240102	5430	1.66	20240108	6320	-12.66	20230404	4740	16.46	20230706	0.06	N	003410	100	503 억		12546616	N	N	1181	N	00	N
62	20240110	160143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5490	-10	5	-0.18	1020171820	186108	92.12	5470	5530	5450	7150	3850	5500	5481.61	2.43	0	12145	5586	5542	5506	5462	5426	5525	5445	504	1650	100	4180	10	1	498696968	27378	21.61	1.73	12	0.04	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	5760	-4.69	20240102	5430	1.10	20240108	6320	-13.13	20230404	4740	15.82	20230706	0.07	N	003410	100	503 억		12107573	N	N	1181	N	00	N
63	20240110	150143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5490	-10	5	-0.18	993248260	181207	89.69	5470	5530	5450	7150	3850	5500	5481.29	2.43	0	13129	5586	5542	5506	5462	5426	5525	5445	504	1650	100	4180	10	1	498696968	27378	21.61	1.73	12	0.04	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	5760	-4.69	20240102	5430	1.10	20240108	6320	-13.13	20230404	4740	15.82	20230706	0.07	N	003410	100	503 억		12107573	N	N	897	N	00	N
64	20240110	140143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5470	-30	5	-0.55	650557220	118964	58.89	5470	5510	5450	7150	3850	5500	5468.52	2.43	0	12354	5586	5542	5506	5462	5426	5525	5445	504	1650	100	4180	10	1	498696968	27279	21.54	1.72	12	0.02	254.00	3178.00	6320	20230404	-13.45	4740	20230706	15.40	5760	-5.03	20240102	5430	0.74	20240108	6320	-13.45	20230404	4740	15.40	20230706	0.07	N	003410	100	503 억		12107573	N	N	897	N	00	N
65	20240110	130143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5480	-20	5	-0.36	531881230	97251	48.14	5470	5510	5450	7150	3850	5500	5469.16	2.43	0	7787	5586	5542	5506	5462	5426	5525	5445	504	1650	100	4180	10	1	498696968	27329	21.57	1.72	12	0.02	254.00	3178.00	6320	20230404	-13.29	4740	20230706	15.61	5760	-4.86	20240102	5430	0.92	20240108	6320	-13.29	20230404	4740	15.61	20230706	0.07	N	003410	100	503 억		12107573	N	N	897	N	00	N
66	20240110	120143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5470	-30	5	-0.55	383355630	70110	34.70	5470	5510	5450	7150	3850	5500	5467.92	2.43	0	2179	5586	5542	5506	5462	5426	5525	5445	504	1650	100	4180	10	1	498696968	27279	21.54	1.72	12	0.01	254.00	3178.00	6320	20230404	-13.45	4740	20230706	15.40	5760	-5.03	20240102	5430	0.74	20240108	6320	-13.45	20230404	4740	15.40	20230706	0.07	N	003410	100	503 억		12107573	N	N	897	N	00	N
67	20240110	110143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5460	-40	5	-0.73	285749160	52241	25.86	5470	5510	5450	7150	3850	5500	5469.83	2.43	0	2573	5586	5542	5506	5462	5426	5525	5445	504	1650	100	4180	10	1	498696968	27229	21.50	1.72	12	0.01	254.00	3178.00	6320	20230404	-13.61	4740	20230706	15.19	5760	-5.21	20240102	5430	0.55	20240108	6320	-13.61	20230404	4740	15.19	20230706	0.07	N	003410	100	503 억		12107573	N	N	897	N	00	N
68	20240110	100143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5470	-30	5	-0.55	168526890	30770	15.23	5470	5510	5460	7150	3850	5500	5476.99	2.43	0	4156	5586	5542	5506	5462	5426	5525	5445	504	1650	100	4180	10	1	498696968	27279	21.54	1.72	12	0.01	254.00	3178.00	6320	20230404	-13.45	4740	20230706	15.40	5760	-5.03	20240102	5430	0.74	20240108	6320	-13.45	20230404	4740	15.40	20230706	0.07	N	003410	100	503 억		12107573	N	N	897	N	00	N
69	20240110	090143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5500	0	3	0.00	9791210	1790	0.89	5470	5500	5460	7150	3850	5500	5469.95	2.43	0	122	5586	5542	5506	5462	5426	5525	5445	504	1650	100	4180	10	1	498696968	27428	21.65	1.73	12	0.00	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	5760	-4.51	20240102	5430	1.29	20240108	6320	-12.97	20230404	4740	16.03	20230706	0.07	N	003410	100	503 억		12107573	N	N	897	N	00	N
70	20240109	160143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5500	10	2	0.18	1109461810	202010	87.47	5550	5550	5470	7130	3850	5490	5492.11	2.42	0	14746	5596	5542	5486	5432	5376	5515	5405	504	1640	100	4170	10	1	498696968	27428	21.65	1.73	12	0.04	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	5760	-4.51	20240102	5430	1.29	20240108	6320	-12.97	20230404	4740	16.03	20230706	0.07	N	003410	100	503 억		12092218	N	N	897	N	00	N
71	20240109	150143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5480	-10	5	-0.18	990254650	180314	78.08	5550	5550	5470	7130	3850	5490	5491.83	2.42	0	14509	5596	5542	5486	5432	5376	5515	5405	504	1640	100	4170	10	1	498696968	27329	21.57	1.72	12	0.04	254.00	3178.00	6320	20230404	-13.29	4740	20230706	15.61	5760	-4.86	20240102	5430	0.92	20240108	6320	-13.29	20230404	4740	15.61	20230706	0.07	N	003410	100	503 억		12092218	N	N	4206	N	00	N
72	20240109	140143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5470	-20	5	-0.36	804343360	146409	63.40	5550	5550	5470	7130	3850	5490	5493.81	2.42	0	15528	5596	5542	5486	5432	5376	5515	5405	504	1640	100	4170	10	1	498696968	27279	21.54	1.72	12	0.03	254.00	3178.00	6320	20230404	-13.45	4740	20230706	15.40	5760	-5.03	20240102	5430	0.74	20240108	6320	-13.45	20230404	4740	15.40	20230706	0.07	N	003410	100	503 억		12092218	N	N	4206	N	00	N
73	20240109	130143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5490	0	3	0.00	659849340	120051	51.98	5550	5550	5480	7130	3850	5490	5496.41	2.42	0	9357	5596	5542	5486	5432	5376	5515	5405	504	1640	100	4170	10	1	498696968	27378	21.61	1.73	12	0.02	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	5760	-4.69	20240102	5430	1.10	20240108	6320	-13.13	20230404	4740	15.82	20230706	0.07	N	003410	100	503 억		12092218	N	N	4206	N	00	N
74	20240109	120144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5500	10	2	0.18	488067000	88751	38.43	5550	5550	5480	7130	3850	5490	5499.28	2.42	0	-3134	5596	5542	5486	5432	5376	5515	5405	504	1640	100	4170	10	1	498696968	27428	21.65	1.73	12	0.02	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	5760	-4.51	20240102	5430	1.29	20240108	6320	-12.97	20230404	4740	16.03	20230706	0.07	N	003410	100	503 억		12092218	N	N	4206	N	00	N
75	20240109	110143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5490	0	3	0.00	355188710	64544	27.95	5550	5550	5480	7130	3850	5490	5503.05	2.42	0	-7515	5596	5542	5486	5432	5376	5515	5405	504	1640	100	4170	10	1	498696968	27378	21.61	1.73	12	0.01	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	5760	-4.69	20240102	5430	1.10	20240108	6320	-13.13	20230404	4740	15.82	20230706	0.07	N	003410	100	503 억		12092218	N	N	4206	N	00	N
76	20240109	100143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5510	20	2	0.36	243050820	44143	19.11	5550	5550	5480	7130	3850	5490	5505.99	2.42	0	-7926	5596	5542	5486	5432	5376	5515	5405	504	1640	100	4170	10	1	498696968	27478	21.69	1.73	12	0.01	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	5760	-4.34	20240102	5430	1.47	20240108	6320	-12.82	20230404	4740	16.24	20230706	0.07	N	003410	100	503 억		12092218	N	N	4206	N	00	N
77	20240109	090143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5530	40	2	0.73	26274290	4739	2.05	5550	5550	5530	7130	3850	5490	5544.27	2.42	0	1429	5596	5542	5486	5432	5376	5515	5405	504	1640	100	4170	10	1	498696968	27578	21.77	1.74	12	0.00	254.00	3178.00	6320	20230404	-12.50	4740	20230706	16.67	5760	-3.99	20240102	5430	1.84	20240108	6320	-12.50	20230404	4740	16.67	20230706	0.07	N	003410	100	503 억		12092218	N	N	4206	N	00	N
78	20240108	160143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5490	0	3	0.00	1266683450	230834	81.78	5500	5540	5430	7130	3850	5490	5487.42	2.42	0	2550	5610	5550	5520	5460	5430	5535	5445	504	1640	100	4170	10	1	498696968	27378	21.61	1.73	12	0.05	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	5760	-4.69	20240102	5430	1.10	20240108	6320	-13.13	20230404	4740	15.82	20230706	0.07	N	003410	100	503 억		12044011	N	N	4206	N	00	N
79	20240108	150143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5510	20	2	0.36	1150603560	209710	74.30	5500	5540	5430	7130	3850	5490	5486.64	2.42	0	-1	5610	5550	5520	5460	5430	5535	5445	504	1640	100	4170	10	1	498696968	27478	21.69	1.73	12	0.04	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	5760	-4.34	20240102	5430	1.47	20240108	6320	-12.82	20230404	4740	16.24	20230706	0.07	N	003410	100	503 억		12044011	N	N	2247	N	00	N
80	20240108	140143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5470	-20	5	-0.36	884723570	161434	57.19	5500	5540	5430	7130	3850	5490	5480.40	2.42	0	985	5610	5550	5520	5460	5430	5535	5445	504	1640	100	4170	10	1	498696968	27279	21.54	1.72	12	0.03	254.00	3178.00	6320	20230404	-13.45	4740	20230706	15.40	5760	-5.03	20240102	5430	0.74	20240108	6320	-13.45	20230404	4740	15.40	20230706	0.07	N	003410	100	503 억		12044011	N	N	2247	N	00	N
81	20240108	130142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5490	0	3	0.00	737769030	134614	47.69	5500	5540	5430	7130	3850	5490	5480.63	2.42	0	-10938	5610	5550	5520	5460	5430	5535	5445	504	1640	100	4170	10	1	498696968	27378	21.61	1.73	12	0.03	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	5760	-4.69	20240102	5430	1.10	20240108	6320	-13.13	20230404	4740	15.82	20230706	0.07	N	003410	100	503 억		12044011	N	N	2247	N	00	N
82	20240108	120143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5470	-20	5	-0.36	620987220	113303	40.14	5500	5540	5430	7130	3850	5490	5480.77	2.42	0	-8905	5610	5550	5520	5460	5430	5535	5445	504	1640	100	4170	10	1	498696968	27279	21.54	1.72	12	0.02	254.00	3178.00	6320	20230404	-13.45	4740	20230706	15.40	5760	-5.03	20240102	5430	0.74	20240108	6320	-13.45	20230404	4740	15.40	20230706	0.07	N	003410	100	503 억		12044011	N	N	2247	N	00	N
83	20240108	110143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5500	10	2	0.18	275110740	50017	17.72	5500	5540	5490	7130	3850	5490	5500.34	2.42	0	-10143	5610	5550	5520	5460	5430	5535	5445	504	1640	100	4170	10	1	498696968	27428	21.65	1.73	12	0.01	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	5760	-4.51	20240102	5490	0.18	20240108	6320	-12.97	20230404	4740	16.03	20230706	0.07	N	003410	100	503 억		12044011	N	N	2247	N	00	N
84	20240108	100145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5510	20	2	0.36	152391550	27685	9.81	5500	5540	5490	7130	3850	5490	5504.48	2.42	0	-7298	5610	5550	5520	5460	5430	5535	5445	504	1640	100	4170	10	1	498696968	27478	21.69	1.73	12	0.01	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	5760	-4.34	20240102	5490	0.36	20240108	6320	-12.82	20230404	4740	16.24	20230706	0.07	N	003410	100	503 억		12044011	N	N	2247	N	00	N
85	20240108	090143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5510	20	2	0.36	10779590	1959	0.69	5500	5520	5500	7130	3850	5490	5502.60	2.42	0	311	5610	5550	5520	5460	5430	5535	5445	504	1640	100	4170	10	1	498696968	27478	21.69	1.73	12	0.00	254.00	3178.00	6320	20230404	-12.82	4740	20230706	16.24	5760	-4.34	20240102	5490	0.36	20240105	6320	-12.82	20230404	4740	16.24	20230706	0.07	N	003410	100	503 억		12044011	N	N	2247	N	00	N
86	20240105	160142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5490	-80	5	-1.44	1554336130	281556	97.07	5570	5580	5490	7240	3900	5570	5520.54	2.42	-976	-75362	5676	5622	5586	5532	5496	5650	5560	504	1670	100	4230	10	1	498696968	27378	21.61	1.73	12	0.06	254.00	3178.00	6320	20230404	-13.13	4740	20230706	15.82	5760	-4.69	20240102	5490	0.00	20240105	6320	-13.13	20230404	4740	15.82	20230706	0.07	N	003410	100	503 억		12060550	N	N	2247	N	00	N
87	20240105	150142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5500	-70	5	-1.26	1402173340	253860	87.52	5570	5580	5490	7240	3900	5570	5523.41	2.42	-976	-66179	5676	5622	5586	5532	5496	5650	5560	504	1670	100	4230	10	1	498696968	27428	21.65	1.73	12	0.05	254.00	3178.00	6320	20230404	-12.97	4740	20230706	16.03	5760	-4.51	20240102	5490	0.18	20240105	6320	-12.97	20230404	4740	16.03	20230706	0.07	N	003410	100	503 억		12060550	N	N	4307	N	00	N
88	20240105	140143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5520	-50	5	-0.90	1037686260	187570	64.67	5570	5580	5490	7240	3900	5570	5532.26	2.42	-976	-33713	5676	5622	5586	5532	5496	5650	5560	504	1670	100	4230	10	1	498696968	27528	21.73	1.74	12	0.04	254.00	3178.00	6320	20230404	-12.66	4740	20230706	16.46	5760	-4.17	20240102	5490	0.55	20240105	6320	-12.66	20230404	4740	16.46	20230706	0.07	N	003410	100	503 억		12060550	N	N	4307	N	00	N
89	20240105	130143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5540	-30	5	-0.54	595040180	107273	36.99	5570	5580	5530	7240	3900	5570	5546.97	2.42	-976	-30940	5676	5622	5586	5532	5496	5650	5560	504	1670	100	4230	10	1	498696968	27628	21.81	1.74	12	0.02	254.00	3178.00	6320	20230404	-12.34	4740	20230706	16.88	5760	-3.82	20240102	5530	0.18	20240105	6320	-12.34	20230404	4740	16.88	20230706	0.07	N	003410	100	503 억		12060550	N	N	4307	N	00	N
90	20240105	120143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5550	-20	5	-0.36	495176860	89226	30.76	5570	5580	5530	7240	3900	5570	5549.69	2.42	-976	-26063	5676	5622	5586	5532	5496	5650	5560	504	1670	100	4230	10	1	498696968	27678	21.85	1.75	12	0.02	254.00	3178.00	6320	20230404	-12.18	4740	20230706	17.09	5760	-3.65	20240102	5530	0.36	20240105	6320	-12.18	20230404	4740	17.09	20230706	0.07	N	003410	100	503 억		12060550	N	N	4307	N	00	N
91	20240105	110142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5560	-10	5	-0.18	336535310	60599	20.89	5570	5580	5540	7240	3900	5570	5553.48	2.42	-976	-19950	5676	5622	5586	5532	5496	5650	5560	504	1670	100	4230	10	1	498696968	27728	21.89	1.75	12	0.01	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	5760	-3.47	20240102	5540	0.36	20240105	6320	-12.03	20230404	4740	17.30	20230706	0.07	N	003410	100	503 억		12060550	N	N	4307	N	00	N
92	20240105	100142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5570	0	3	0.00	148835030	26787	9.24	5570	5580	5540	7240	3900	5570	5556.24	2.42	-976	-7033	5676	5622	5586	5532	5496	5650	5560	504	1670	100	4230	10	1	498696968	27777	21.93	1.75	12	0.01	254.00	3178.00	6320	20230404	-11.87	4740	20230706	17.51	5760	-3.30	20240102	5540	0.54	20240105	6320	-11.87	20230404	4740	17.51	20230706	0.07	N	003410	100	503 억		12060550	N	N	4307	N	00	N
93	20240105	090143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5570	0	3	0.00	14300730	2568	0.89	5570	5570	5560	7240	3900	5570	5568.82	2.42	-976	-1044	5676	5622	5586	5532	5496	5650	5560	504	1670	100	4230	10	1	498696968	27777	21.93	1.75	12	0.00	254.00	3178.00	6320	20230404	-11.87	4740	20230706	17.51	5760	-3.30	20240102	5550	0.36	20240104	6320	-11.87	20230404	4740	17.51	20230706	0.07	N	003410	100	503 억		12060550	N	N	4307	N	00	N
94	20240104	160141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5570	-30	5	-0.54	1615345410	290034	87.75	5560	5640	5550	7280	3920	5600	5569.50	2.40	0	-11575	5753	5676	5623	5546	5493	5650	5520	504	1680	100	4250	10	1	498696968	27777	21.93	1.75	12	0.06	254.00	3178.00	6320	20230404	-11.87	4740	20230706	17.51	5760	-3.30	20240102	5550	0.36	20240104	6320	-11.87	20230404	4740	17.51	20230706	0.07	N	003410	100	503 억		11991001	N	N	4307	N	00	N
95	20240104	150143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5580	-20	5	-0.36	1499328220	269209	81.45	5560	5640	5550	7280	3920	5600	5569.38	2.40	0	-4831	5753	5676	5623	5546	5493	5650	5520	504	1680	100	4250	10	1	498696968	27827	21.97	1.76	12	0.05	254.00	3178.00	6320	20230404	-11.71	4740	20230706	17.72	5760	-3.12	20240102	5550	0.54	20240104	6320	-11.71	20230404	4740	17.72	20230706	0.07	N	003410	100	503 억		11991001	N	N	8835	N	00	N
96	20240104	140143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5560	-40	5	-0.71	1209000090	217184	65.71	5560	5640	5550	7280	3920	5600	5566.71	2.40	0	9744	5753	5676	5623	5546	5493	5650	5520	504	1680	100	4250	10	1	498696968	27728	21.89	1.75	12	0.04	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	5760	-3.47	20240102	5550	0.18	20240104	6320	-12.03	20230404	4740	17.30	20230706	0.07	N	003410	100	503 억		11991001	N	N	8835	N	00	N
97	20240104	130143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5560	-40	5	-0.71	1108984320	199190	60.27	5560	5640	5550	7280	3920	5600	5567.47	2.40	0	10445	5753	5676	5623	5546	5493	5650	5520	504	1680	100	4250	10	1	498696968	27728	21.89	1.75	12	0.04	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	5760	-3.47	20240102	5550	0.18	20240104	6320	-12.03	20230404	4740	17.30	20230706	0.07	N	003410	100	503 억		11991001	N	N	8835	N	00	N
98	20240104	120142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5560	-40	5	-0.71	887813720	159392	48.23	5560	5640	5550	7280	3920	5600	5570.00	2.40	0	11866	5753	5676	5623	5546	5493	5650	5520	504	1680	100	4250	10	1	498696968	27728	21.89	1.75	12	0.03	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	5760	-3.47	20240102	5550	0.18	20240104	6320	-12.03	20230404	4740	17.30	20230706	0.07	N	003410	100	503 억		11991001	N	N	8835	N	00	N
99	20240104	110142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5560	-40	5	-0.71	711354220	127661	38.63	5560	5640	5550	7280	3920	5600	5572.21	2.40	0	6457	5753	5676	5623	5546	5493	5650	5520	504	1680	100	4250	10	1	498696968	27728	21.89	1.75	12	0.03	254.00	3178.00	6320	20230404	-12.03	4740	20230706	17.30	5760	-3.47	20240102	5550	0.18	20240104	6320	-12.03	20230404	4740	17.30	20230706	0.07	N	003410	100	503 억		11991001	N	N	8835	N	00	N
100	20240104	100142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5580	-20	5	-0.36	255508160	45708	13.83	5560	5640	5560	7280	3920	5600	5590.01	2.40	0	-3344	5753	5676	5623	5546	5493	5650	5520	504	1680	100	4250	10	1	498696968	27827	21.97	1.76	12	0.01	254.00	3178.00	6320	20230404	-11.71	4740	20230706	17.72	5760	-3.12	20240102	5560	0.36	20240104	6320	-11.71	20230404	4740	17.72	20230706	0.07	N	003410	100	503 억		11991001	N	N	8835	N	00	N
101	20240104	090143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5570	-30	5	-0.54	40333720	7237	2.19	5560	5640	5560	7280	3920	5600	5573.26	2.40	0	1187	5753	5676	5623	5546	5493	5650	5520	504	1680	100	4250	10	1	498696968	27777	21.93	1.75	12	0.00	254.00	3178.00	6320	20230404	-11.87	4740	20230706	17.51	5760	-3.30	20240102	5560	0.18	20240104	6320	-11.87	20230404	4740	17.51	20230706	0.07	N	003410	100	503 억		11991001	N	N	8835	N	00	N
102	20240103	160142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5600	-100	5	-1.75	1853613720	330297	123.30	5670	5700	5570	7410	3990	5700	5611.96	2.38	0	-66288	5806	5752	5706	5652	5606	5750	5650	504	1710	100	4330	10	1	498696968	27927	22.05	1.76	12	0.07	254.00	3178.00	6320	20230404	-11.39	4740	20230706	18.14	5760	-2.78	20240102	5570	0.54	20240103	6320	-11.39	20230404	4740	18.14	20230706	0.07	N	003410	100	503 억		11882584	N	N	8835	N	00	N
103	20240103	150141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5620	-80	5	-1.40	1718252890	306146	114.28	5670	5700	5570	7410	3990	5700	5612.53	2.38	0	-60348	5806	5752	5706	5652	5606	5750	5650	504	1710	100	4330	10	1	498696968	28027	22.13	1.77	12	0.06	254.00	3178.00	6320	20230404	-11.08	4740	20230706	18.57	5760	-2.43	20240102	5570	0.90	20240103	6320	-11.08	20230404	4740	18.57	20230706	0.07	N	003410	100	503 억		11882584	N	N	13187	N	00	N
104	20240103	140142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5590	-110	5	-1.93	1310276270	233555	87.18	5670	5700	5570	7410	3990	5700	5610.14	2.38	0	-47241	5806	5752	5706	5652	5606	5750	5650	504	1710	100	4330	10	1	498696968	27877	22.01	1.76	12	0.05	254.00	3178.00	6320	20230404	-11.55	4740	20230706	17.93	5760	-2.95	20240102	5570	0.36	20240103	6320	-11.55	20230404	4740	17.93	20230706	0.07	N	003410	100	503 억		11882584	N	N	13187	N	00	N
105	20240103	130142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5610	-90	5	-1.58	1165401320	207682	77.52	5670	5700	5570	7410	3990	5700	5611.47	2.38	0	-44603	5806	5752	5706	5652	5606	5750	5650	504	1710	100	4330	10	1	498696968	27977	22.09	1.77	12	0.04	254.00	3178.00	6320	20230404	-11.23	4740	20230706	18.35	5760	-2.60	20240102	5570	0.72	20240103	6320	-11.23	20230404	4740	18.35	20230706	0.07	N	003410	100	503 억		11882584	N	N	13187	N	00	N
106	20240103	120143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5600	-100	5	-1.75	1018058780	181377	67.71	5670	5700	5570	7410	3990	5700	5612.94	2.38	0	-42725	5806	5752	5706	5652	5606	5750	5650	504	1710	100	4330	10	1	498696968	27927	22.05	1.76	12	0.04	254.00	3178.00	6320	20230404	-11.39	4740	20230706	18.14	5760	-2.78	20240102	5570	0.54	20240103	6320	-11.39	20230404	4740	18.14	20230706	0.07	N	003410	100	503 억		11882584	N	N	13187	N	00	N
107	20240103	110142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5600	-100	5	-1.75	888120290	158198	59.05	5670	5700	5570	7410	3990	5700	5613.98	2.38	0	-39675	5806	5752	5706	5652	5606	5750	5650	504	1710	100	4330	10	1	498696968	27927	22.05	1.76	12	0.03	254.00	3178.00	6320	20230404	-11.39	4740	20230706	18.14	5760	-2.78	20240102	5570	0.54	20240103	6320	-11.39	20230404	4740	18.14	20230706	0.07	N	003410	100	503 억		11882584	N	N	13187	N	00	N
108	20240103	100142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5620	-80	5	-1.40	378293520	67060	25.03	5670	5700	5610	7410	3990	5700	5641.12	2.38	0	-19249	5806	5752	5706	5652	5606	5750	5650	504	1710	100	4330	10	1	498696968	28027	22.13	1.77	12	0.01	254.00	3178.00	6320	20230404	-11.08	4740	20230706	18.57	5760	-2.43	20240102	5610	0.18	20240103	6320	-11.08	20230404	4740	18.57	20230706	0.07	N	003410	100	503 억		11882584	N	N	13187	N	00	N
109	20240103	090142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5690	-10	5	-0.18	15265930	2691	1.00	5670	5700	5670	7410	3990	5700	5672.96	2.38	0	-949	5806	5752	5706	5652	5606	5750	5650	504	1710	100	4330	10	1	498696968	28376	22.40	1.79	12	0.00	254.00	3178.00	6320	20230404	-9.97	4740	20230706	20.04	5760	-1.22	20240102	5660	0.53	20240102	6320	-9.97	20230404	4740	20.04	20230706	0.07	N	003410	100	503 억		11882584	N	N	13187	N	00	N
110	20240102	160142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5700	-50	5	-0.87	1527450510	267713	89.05	5700	5760	5660	7470	4030	5750	5705.55	2.38	0	13766	5876	5812	5736	5672	5596	5845	5705	504	1720	100	4370	10	1	498696968	28426	22.44	1.79	12	0.05	254.00	3178.00	6320	20230404	-9.81	4740	20230706	20.25	5760	-1.04	20240102	5660	0.71	20240102	6320	-9.81	20230404	4740	20.25	20230706	0.07	N	003410	100	503 억		11856962	N	N	13187	N	00	N
111	20240102	150141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5710	-40	5	-0.70	1326148610	232410	77.31	5700	5760	5660	7470	4030	5750	5706.07	2.38	0	19217	5876	5812	5736	5672	5596	5845	5705	504	1720	100	4370	10	1	498696968	28476	22.48	1.80	12	0.05	254.00	3178.00	6320	20230404	-9.65	4740	20230706	20.46	5760	-0.87	20240102	5660	0.88	20240102	6320	-9.65	20230404	4740	20.46	20230706	0.07	N	003410	100	503 억		11856962	N	N	2559	N	00	N
112	20240102	140142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5730	-20	5	-0.35	888902360	156205	51.96	5700	5740	5660	7470	4030	5750	5690.61	2.38	0	17574	5876	5812	5736	5672	5596	5845	5705	504	1720	100	4370	10	1	498696968	28575	22.56	1.80	12	0.03	254.00	3178.00	6320	20230404	-9.34	4740	20230706	20.89	5740	-0.17	20240102	5660	1.24	20240102	6320	-9.34	20230404	4740	20.89	20230706	0.07	N	003410	100	503 억		11856962	N	N	2559	N	00	N
113	20240102	130141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5670	-80	5	-1.39	629593340	110760	36.84	5700	5720	5660	7470	4030	5750	5684.30	2.38	0	9781	5876	5812	5736	5672	5596	5845	5705	504	1720	100	4370	10	1	498696968	28276	22.32	1.78	12	0.02	254.00	3178.00	6320	20230404	-10.28	4740	20230706	19.62	5720	-0.87	20240102	5660	0.18	20240102	6320	-10.28	20230404	4740	19.62	20230706	0.07	N	003410	100	503 억		11856962	N	N	2559	N	00	N
114	20240102	120142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5690	-60	5	-1.04	414681900	72846	24.23	5700	5720	5660	7470	4030	5750	5692.58	2.38	0	4402	5876	5812	5736	5672	5596	5845	5705	504	1720	100	4370	10	1	498696968	28376	22.40	1.79	12	0.01	254.00	3178.00	6320	20230404	-9.97	4740	20230706	20.04	5720	-0.52	20240102	5660	0.53	20240102	6320	-9.97	20230404	4740	20.04	20230706	0.07	N	003410	100	503 억		11856962	N	N	2559	N	00	N
115	20240102	110142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5700	-50	5	-0.87	224715670	39474	13.13	5700	5720	5660	7470	4030	5750	5692.75	2.38	0	-1659	5876	5812	5736	5672	5596	5845	5705	504	1720	100	4370	10	1	498696968	28426	22.44	1.79	12	0.01	254.00	3178.00	6320	20230404	-9.81	4740	20230706	20.25	5720	-0.35	20240102	5660	0.71	20240102	6320	-9.81	20230404	4740	20.25	20230706	0.07	N	003410	100	503 억		11856962	N	N	2559	N	00	N
116	20240102	100140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5710	-40	5	-0.70	28859690	5063	1.68	5700	5720	5700	7470	4030	5750	5700.12	2.38	0	-2432	5876	5812	5736	5672	5596	5845	5705	504	1720	100	4370	10	1	498696968	28476	22.48	1.80	12	0.00	254.00	3178.00	6320	20230404	-9.65	4740	20230706	20.46	5720	-0.17	20240102	5700	0.18	20240102	6320	-9.65	20230404	4740	20.46	20230706	0.07	N	003410	100	503 억		11856962	N	N	2559	N	00	N
117	20240102	090140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	5750	0	3	0.00	0	0	0.00	0	0	0	7470	4030	5750	0.00	2.38	0	0	5876	5812	5736	5672	5596	5845	5705	504	1720	100	4370	10	1	498696968	28675	22.64	1.81	12	0.00	254.00	3178.00	6320	20230404	-9.02	4740	20230706	21.31	0	0.00	0	0	0.00	0	6320	-9.02	20230404	4740	21.31	20230706	0.07	N	003410	100	503 억		11856962	N	N	2559	N	00	N