KissMeData/003410/price/prices-20240301.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	20240329	160144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	5593433740	799046	267.89	7000	7010	7000	9100	4900	7000	7000.14	1.41	0	-150264	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.16	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7044442	N	N	849	N	00	N
3	20240329	150144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1461683460	208796	70.00	7000	7010	7000	9100	4900	7000	7000.53	1.41	0	-109645	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	16.04	2.16	12	0.04	437.00	3240.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7044442	N	N	661	N	00	N
4	20240329	140143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1295104670	185000	62.02	7000	7010	7000	9100	4900	7000	7000.57	1.41	0	-97830	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.04	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7044442	N	N	661	N	00	N
5	20240329	130142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1126623420	160937	53.96	7000	7010	7000	9100	4900	7000	7000.40	1.41	0	-93698	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.03	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7044442	N	N	661	N	00	N
6	20240329	120142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1046117660	149438	50.10	7000	7010	7000	9100	4900	7000	7000.35	1.41	0	-90333	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.03	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7044442	N	N	661	N	00	N
7	20240329	110142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	299683230	42807	14.35	7000	7010	7000	9100	4900	7000	7000.80	1.41	0	-11609	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	16.04	2.16	12	0.01	437.00	3240.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7044442	N	N	661	N	00	N
8	20240329	100142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	162988670	23280	7.80	7000	7010	7000	9100	4900	7000	7001.23	1.41	0	-5686	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	16.04	2.16	12	0.00	437.00	3240.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7044442	N	N	661	N	00	N
9	20240329	090141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	12197000	1742	0.58	7000	7010	7000	9100	4900	7000	7001.72	1.41	0	560	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	16.04	2.16	12	0.00	437.00	3240.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7044442	N	N	661	N	00	N
10	20240328	160142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	2088368770	298269	49.82	7000	7010	7000	9110	4910	7010	7001.63	1.41	0	-94823	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.06	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7036784	N	N	661	N	00	N
11	20240328	150143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	1833708130	261896	43.74	7000	7010	7000	9110	4910	7010	7001.67	1.41	0	-81745	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.05	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7036784	N	N	795	N	00	N
12	20240328	140142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	1617342110	230996	38.58	7000	7010	7000	9110	4910	7010	7001.60	1.41	0	-73775	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.05	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7036784	N	N	795	N	00	N
13	20240328	130143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	1387597450	198187	33.10	7000	7010	7000	9110	4910	7010	7001.46	1.41	0	-73957	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.04	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7036784	N	N	795	N	00	N
14	20240328	120143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	1197620070	171061	28.57	7000	7010	7000	9110	4910	7010	7001.13	1.41	0	-71554	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.03	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7036784	N	N	795	N	00	N
15	20240328	110141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	1022376470	146042	24.39	7000	7010	7000	9110	4910	7010	7000.56	1.41	0	-70044	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.03	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7036784	N	N	795	N	00	N
16	20240328	100145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	501627820	71657	11.97	7000	7010	7000	9110	4910	7010	7000.40	1.41	0	-23321	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7036784	N	N	795	N	00	N
17	20240328	090144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	43897000	6271	1.05	7000	7000	7000	9110	4910	7010	7000.00	1.41	0	-2414	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.00	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7036784	N	N	795	N	00	N
18	20240327	160144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	4191577280	598708	156.98	7000	7010	7000	9100	4900	7000	7001.04	1.43	0	-174612	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	16.04	2.16	12	0.12	437.00	3240.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7121603	N	N	795	N	00	N
19	20240327	150142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	3103887170	443377	116.26	7000	7010	7000	9100	4900	7000	7000.56	1.43	0	-133043	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.09	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7121603	N	N	11	N	00	N
20	20240327	140143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1500597830	214351	56.20	7000	7010	7000	9100	4900	7000	7000.66	1.43	0	-79554	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	16.04	2.16	12	0.04	437.00	3240.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7121603	N	N	11	N	00	N
21	20240327	130144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1361531330	194491	51.00	7000	7010	7000	9100	4900	7000	7000.49	1.43	0	-75612	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.04	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7121603	N	N	11	N	00	N
22	20240327	120144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1159913070	165693	43.45	7000	7010	7000	9100	4900	7000	7000.37	1.43	0	-64982	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.03	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7121603	N	N	11	N	00	N
23	20240327	110143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	826487870	118067	30.96	7000	7010	7000	9100	4900	7000	7000.16	1.43	0	-47920	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.02	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7121603	N	N	11	N	00	N
24	20240327	100141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	477226290	68173	17.88	7000	7010	7000	9100	4900	7000	7000.22	1.43	0	-28363	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7121603	N	N	11	N	00	N
25	20240327	090146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	138846730	19835	5.20	7000	7010	7000	9100	4900	7000	7000.09	1.43	0	-10398	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.00	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7121603	N	N	11	N	00	N
26	20240326	160143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2670652270	381377	125.37	7000	7010	7000	9100	4900	7000	7002.66	1.44	0	-37799	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.08	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7184108	N	N	11	N	00	N
27	20240326	150143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2339330210	334056	109.82	7000	7010	7000	9100	4900	7000	7002.81	1.44	0	-12675	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.07	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7184108	N	N	2485	N	00	N
28	20240326	140142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1999052780	285464	93.84	7000	7010	7000	9100	4900	7000	7002.82	1.44	0	149	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.06	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7184108	N	N	2485	N	00	N
29	20240326	130141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1619818500	231304	76.04	7000	7010	7000	9100	4900	7000	7002.99	1.44	0	4226	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.05	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7184108	N	N	2485	N	00	N
30	20240326	120142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1315314990	187817	61.74	7000	7010	7000	9100	4900	7000	7003.17	1.44	0	10736	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.04	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7184108	N	N	2485	N	00	N
31	20240326	110140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	916250840	130832	43.01	7000	7010	7000	9100	4900	7000	7003.26	1.44	0	17493	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	16.02	2.16	12	0.03	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7184108	N	N	2485	N	00	N
32	20240326	100141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	346833180	49522	16.28	7000	7010	7000	9100	4900	7000	7003.62	1.44	0	18465	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	16.04	2.16	12	0.01	437.00	3240.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7184108	N	N	2485	N	00	N
33	20240326	090142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	56947800	8134	2.67	7000	7010	7000	9100	4900	7000	7001.20	1.44	0	4006	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	16.04	2.16	12	0.00	437.00	3240.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7184108	N	N	2485	N	00	N
34	20240325	160144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2129538260	304186	93.99	7000	7010	7000	9100	4900	7000	7000.78	1.45	0	-28342	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.06	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7209585	N	N	2485	N	00	N
35	20240325	150146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1788981250	255539	78.96	7000	7010	7000	9100	4900	7000	7000.81	1.45	0	-16562	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.05	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7209585	N	N	189	N	00	N
36	20240325	140146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1540713040	220086	68.00	7000	7010	7000	9100	4900	7000	7000.50	1.45	0	-22670	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.04	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7209585	N	N	189	N	00	N
37	20240325	130145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1276500410	182344	56.34	7000	7010	7000	9100	4900	7000	7000.51	1.45	0	-17807	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.04	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7209585	N	N	189	N	00	N
38	20240325	120149	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1120972550	160127	49.48	7000	7010	7000	9100	4900	7000	7000.52	1.45	0	-16854	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.03	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7209585	N	N	189	N	00	N
39	20240325	110146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	896325310	128035	39.56	7000	7010	7000	9100	4900	7000	7000.63	1.45	0	-13235	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.03	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7209585	N	N	189	N	00	N
40	20240325	100145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	566689710	80950	25.01	7000	7010	7000	9100	4900	7000	7000.49	1.45	0	-5084	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.02	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7209585	N	N	189	N	00	N
41	20240325	090145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	99744700	14249	4.40	7000	7010	7000	9100	4900	7000	7000.12	1.45	0	2706	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.00	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7209585	N	N	189	N	00	N
42	20240322	160145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	2264910500	323507	98.60	7000	7010	7000	9110	4910	7010	7001.12	1.44	0	-15281	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.06	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7181767	N	N	189	N	00	N
43	20240322	150146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	2043722790	291919	88.97	7000	7010	7000	9110	4910	7010	7000.99	1.44	0	-7233	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.06	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7181767	N	N	3	N	00	N
44	20240322	140146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	0	3	0.00	1647657150	235347	71.73	7000	7010	7000	9110	4910	7010	7000.97	1.44	0	1202	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.05	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7181767	N	N	3	N	00	N
45	20240322	130145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	1421035960	202988	61.87	7000	7010	7000	9110	4910	7010	7000.59	1.44	0	-6372	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.04	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7181767	N	N	3	N	00	N
46	20240322	120144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	0	3	0.00	1026834660	146679	44.70	7000	7010	7000	9110	4910	7010	7000.56	1.44	0	-5563	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.03	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7181767	N	N	3	N	00	N
47	20240322	110146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	0	3	0.00	790006640	112852	34.39	7000	7010	7000	9110	4910	7010	7000.38	1.44	0	-6346	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.02	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7181767	N	N	3	N	00	N
48	20240322	100146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	589677670	84236	25.67	7000	7010	7000	9110	4910	7010	7000.30	1.44	0	-7172	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.02	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7181767	N	N	3	N	00	N
49	20240322	090144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	158011750	22573	6.88	7000	7010	7000	9110	4910	7010	7000.03	1.44	0	-4282	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.00	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7181767	N	N	3	N	00	N
50	20240321	160145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	2295569720	327806	100.10	7000	7010	7000	9100	4900	7000	7002.83	1.45	0	-12623	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.07	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7222458	N	N	3	N	00	N
51	20240321	150145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2023702030	289003	88.25	7000	7010	7000	9100	4900	7000	7002.36	1.45	0	-6069	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.06	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7222458	N	N	462	N	00	N
52	20240321	140145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1770270230	252818	77.20	7000	7010	7000	9100	4900	7000	7002.15	1.45	0	-10911	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.05	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7222458	N	N	462	N	00	N
53	20240321	130143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1438684060	205468	62.75	7000	7010	7000	9100	4900	7000	7001.99	1.45	0	-17413	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.04	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7222458	N	N	462	N	00	N
54	20240321	120143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1151627170	164472	50.23	7000	7010	7000	9100	4900	7000	7001.96	1.45	0	-8807	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.03	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7222458	N	N	462	N	00	N
55	20240321	110144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	775690200	110787	33.83	7000	7010	7000	9100	4900	7000	7001.64	1.45	0	-4795	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.02	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7222458	N	N	462	N	00	N
56	20240321	100145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	521661530	74500	22.75	7000	7010	7000	9100	4900	7000	7002.17	1.45	0	-5325	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.01	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7222458	N	N	462	N	00	N
57	20240321	090145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	105280870	15038	4.59	7000	7010	7000	9100	4900	7000	7000.99	1.45	0	1755	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.00	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7222458	N	N	462	N	00	N
58	20240320	160143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2291089290	327248	78.06	7000	7010	7000	9100	4900	7000	7001.08	1.45	0	-5586	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.07	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7234344	N	N	462	N	00	N
59	20240320	150143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2145858550	306506	73.12	7000	7010	7000	9100	4900	7000	7001.03	1.45	0	-544	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.06	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7234344	N	N	5459	N	00	N
60	20240320	140145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1995673070	285063	68.00	7000	7010	7000	9100	4900	7000	7000.81	1.45	0	-6412	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.06	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7234344	N	N	5459	N	00	N
61	20240320	130145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1889497100	269906	64.38	7000	7010	7000	9100	4900	7000	7000.57	1.45	0	-10704	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.05	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7234344	N	N	5459	N	00	N
62	20240320	120146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1792684780	256082	61.09	7000	7010	7000	9100	4900	7000	7000.43	1.45	0	-14735	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.05	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7234344	N	N	5459	N	00	N
63	20240320	110144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1695526670	242206	57.78	7000	7010	7000	9100	4900	7000	7000.35	1.45	0	-16577	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.05	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		7234344	N	N	5459	N	00	N
64	20240320	100144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	631927120	90267	21.53	7000	7010	7000	9100	4900	7000	7000.64	1.45	0	-14394	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.02	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7234344	N	N	5459	N	00	N
65	20240320	090142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	83874000	11982	2.86	7000	7000	7000	9100	4900	7000	7000.00	1.45	0	-2268	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.00	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7234344	N	N	5459	N	00	N
66	20240319	160144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2920282630	417132	85.31	7000	7010	7000	9100	4900	7000	7000.86	1.45	0	-143934	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.08	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7210112	N	N	5459	N	00	N
67	20240319	150143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2271879210	324514	66.37	7000	7010	7000	9100	4900	7000	7000.87	1.45	0	-113655	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.07	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7210112	N	N	382	N	00	N
68	20240319	140144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1641781060	234502	47.96	7000	7010	7000	9100	4900	7000	7001.14	1.45	0	-60303	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.05	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7210112	N	N	382	N	00	N
69	20240319	130137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1213213200	173283	35.44	7000	7010	7000	9100	4900	7000	7001.34	1.45	0	-29483	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.03	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7210112	N	N	382	N	00	N
70	20240319	120144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1027032470	146687	30.00	7000	7010	7000	9100	4900	7000	7001.52	1.45	0	-25291	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.03	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7210112	N	N	382	N	00	N
71	20240319	110145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	813487200	116205	23.77	7000	7010	7000	9100	4900	7000	7000.45	1.45	0	-37243	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.02	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7210112	N	N	382	N	00	N
72	20240319	100144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	569668240	81376	16.64	7000	7010	7000	9100	4900	7000	7000.45	1.45	0	-33465	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.02	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7210112	N	N	382	N	00	N
73	20240319	090143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	51591250	7370	1.51	7000	7010	7000	9100	4900	7000	7000.17	1.45	0	-3354	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.00	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		7210112	N	N	382	N	00	N
74	20240318	160143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	3421566200	488679	8.69	7000	7010	7000	9100	4900	7000	7001.66	1.45	0	-83683	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.10	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.01	N	003410	100	503 억		7237850	N	N	331	N	00	N
75	20240318	150143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2754279780	393361	7.00	7000	7010	7000	9100	4900	7000	7001.91	1.45	0	-14420	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.08	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.01	N	003410	100	503 억		7237850	N	N	4015	N	00	N
76	20240318	140143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2207581190	315286	5.61	7000	7010	7000	9100	4900	7000	7001.84	1.45	0	4758	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.06	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.01	N	003410	100	503 억		7237850	N	N	4015	N	00	N
77	20240318	130144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1698604030	242595	4.32	7000	7010	7000	9100	4900	7000	7001.81	1.45	0	19792	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.05	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.01	N	003410	100	503 억		7237850	N	N	4015	N	00	N
78	20240318	120142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1439403380	205571	3.66	7000	7010	7000	9100	4900	7000	7001.98	1.45	0	23072	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.04	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.01	N	003410	100	503 억		7237850	N	N	4015	N	00	N
79	20240318	110144	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1152846650	164641	2.93	7000	7010	7000	9100	4900	7000	7002.18	1.45	0	25464	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.03	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.01	N	003410	100	503 억		7237850	N	N	4015	N	00	N
80	20240318	100143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	585522420	83609	1.49	7000	7010	7000	9100	4900	7000	7003.10	1.45	0	21892	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.02	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.01	N	003410	100	503 억		7237850	N	N	4015	N	00	N
81	20240318	090143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	234883500	33525	0.60	7000	7010	7000	9100	4900	7000	7006.22	1.45	0	23118	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.01	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.01	N	003410	100	503 억		7237850	N	N	4015	N	00	N
82	20240315	160143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	39335403730	5618979	497.00	7000	7040	7000	9110	4910	7010	7000.45	2.25	0	-4118112	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	1.13	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.05	N	003410	100	503 억		11207212	N	N	4015	N	00	N
83	20240315	150136	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	3286328530	469138	41.50	7000	7040	7000	9110	4910	7010	7005.04	2.25	0	9435	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.09	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.05	N	003410	100	503 억		11207212	N	N	1943	N	00	N
84	20240315	140136	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	3078223650	439421	38.87	7000	7040	7000	9110	4910	7010	7005.18	2.25	0	18319	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.09	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.05	N	003410	100	503 억		11207212	N	N	1943	N	00	N
85	20240315	130143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	2938130180	419412	37.10	7000	7040	7000	9110	4910	7010	7005.36	2.25	0	22377	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.08	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.05	N	003410	100	503 억		11207212	N	N	1943	N	00	N
86	20240315	120143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	2780038010	396830	35.10	7000	7040	7000	9110	4910	7010	7005.61	2.25	0	28360	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.08	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.05	N	003410	100	503 억		11207212	N	N	1943	N	00	N
87	20240315	110142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	2484378900	354615	31.37	7000	7040	7000	9110	4910	7010	7005.85	2.25	0	38760	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.07	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.05	N	003410	100	503 억		11207212	N	N	1943	N	00	N
88	20240315	100144	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	2231520960	318513	28.17	7000	7040	7000	9110	4910	7010	7006.06	2.25	0	48658	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.06	254.00	3178.00	7040	20240315	-0.57	4740	20230706	47.68	7040	-0.57	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.05	N	003410	100	503 억		11207212	N	N	1943	N	00	N
89	20240315	090142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7010	0	3	0.00	1907797460	272292	24.08	7000	7040	7000	9110	4910	7010	7006.44	2.25	0	46031	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.05	254.00	3178.00	7040	20240315	-0.43	4740	20230706	47.89	7040	-0.43	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.05	N	003410	100	503 억		11207212	N	N	1943	N	00	N
90	20240314	160141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	7910686430	1129575	82.67	7000	7010	7000	9100	4900	7000	7003.20	2.18	0	223930	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.23	254.00	3178.00	7010	20240312	0.00	4740	20230706	47.89	7010	0.00	20240312	5360	30.78	20240118	7010	0.00	20240312	4740	47.89	20230706	0.06	N	003410	100	503 억		10876127	N	N	1943	N	00	N
91	20240314	150143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	5213613660	744708	54.50	7000	7010	7000	9100	4900	7000	7000.88	2.18	0	-15582	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.15	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.06	N	003410	100	503 억		10876127	N	N	5289	N	00	N
92	20240314	140142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	4538307730	648263	47.44	7000	7010	7000	9100	4900	7000	7000.72	2.18	0	13838	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.13	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.06	N	003410	100	503 억		10876127	N	N	5289	N	00	N
93	20240314	130141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1460709210	208628	15.27	7000	7010	7000	9100	4900	7000	7001.50	2.18	0	10382	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.04	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.06	N	003410	100	503 억		10876127	N	N	5289	N	00	N
94	20240314	120142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1084837570	154947	11.34	7000	7010	7000	9100	4900	7000	7001.35	2.18	0	5031	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.03	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.06	N	003410	100	503 억		10876127	N	N	5289	N	00	N
95	20240314	110142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	805001160	114978	8.41	7000	7010	7000	9100	4900	7000	7001.35	2.18	0	9193	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.02	254.00	3178.00	7010	20240312	0.00	4740	20230706	47.89	7010	0.00	20240312	5360	30.78	20240118	7010	0.00	20240312	4740	47.89	20230706	0.06	N	003410	100	503 억		10876127	N	N	5289	N	00	N
96	20240314	100143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	593012250	84702	6.20	7000	7010	7000	9100	4900	7000	7001.16	2.18	0	4089	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.02	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.06	N	003410	100	503 억		10876127	N	N	5289	N	00	N
97	20240314	090142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	151341700	21620	1.58	7000	7010	7000	9100	4900	7000	7000.08	2.18	0	4460	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.00	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.06	N	003410	100	503 억		10876127	N	N	5289	N	00	N
98	20240313	160143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	9562582520	1366011	23.56	7000	7010	7000	9100	4900	7000	7000.37	2.19	0	-156881	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.27	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		10922370	N	N	5289	N	00	N
99	20240313	150141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	6638208560	948252	16.36	7000	7010	7000	9100	4900	7000	7000.47	2.19	0	-102910	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34959	27.60	2.21	12	0.19	254.00	3178.00	7010	20240312	0.00	4740	20230706	47.89	7010	0.00	20240312	5360	30.78	20240118	7010	0.00	20240312	4740	47.89	20230706	0.01	N	003410	100	503 억		10922370	N	N	81	N	00	N
100	20240313	140142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	5838472010	834021	14.39	7000	7010	7000	9100	4900	7000	7000.39	2.19	0	-56704	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.17	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		10922370	N	N	81	N	00	N
101	20240313	130143	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	5505896980	786524	13.57	7000	7010	7000	9100	4900	7000	7000.29	2.19	0	-57186	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.16	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		10922370	N	N	81	N	00	N
102	20240313	120141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	4513055720	644692	11.12	7000	7010	7000	9100	4900	7000	7000.33	2.19	0	-51918	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.13	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		10922370	N	N	81	N	00	N
103	20240313	110141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	3668621210	524060	9.04	7000	7010	7000	9100	4900	7000	7000.38	2.19	0	-42287	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.11	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		10922370	N	N	81	N	00	N
104	20240313	100142	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1909911970	272839	4.71	7000	7010	7000	9100	4900	7000	7000.14	2.19	0	-23656	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.05	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		10922370	N	N	81	N	00	N
105	20240313	090141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	186746900	26678	0.46	7000	7010	7000	9100	4900	7000	7000.03	2.19	0	-2836	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5320	10	1	498696968	34909	27.56	2.20	12	0.01	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	0.00	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		10922370	N	N	81	N	00	N
106	20240312	160140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	20	2	0.29	40552779350	5792990	604.56	7000	7010	7000	9070	4890	6980	7000.32	2.77	0	-2541258	6993	6986	6983	6976	6973	6985	6975	504	2090	100	5300	10	1	498696968	34909	27.56	2.20	12	1.16	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	-0.14	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		13829957	N	N	81	N	00	N
107	20240312	150140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	20	2	0.29	17585375710	2511942	262.15	7000	7010	7000	9070	4890	6980	7000.71	2.77	0	-217320	6993	6986	6983	6976	6973	6985	6975	504	2090	100	5300	10	1	498696968	34909	27.56	2.20	12	0.50	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	-0.14	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		13829957	N	N	601	N	00	N
108	20240312	140139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	20	2	0.29	16328211590	2332377	243.41	7000	7010	7000	9070	4890	6980	7000.67	2.77	0	-157974	6993	6986	6983	6976	6973	6985	6975	504	2090	100	5300	10	1	498696968	34909	27.56	2.20	12	0.47	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	-0.14	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		13829957	N	N	601	N	00	N
109	20240312	130138	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	20	2	0.29	15519437370	2216842	231.35	7000	7010	7000	9070	4890	6980	7000.70	2.77	0	-116900	6993	6986	6983	6976	6973	6985	6975	504	2090	100	5300	10	1	498696968	34909	27.56	2.20	12	0.44	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	-0.14	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		13829957	N	N	601	N	00	N
110	20240312	120139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	20	2	0.29	14173918230	2024631	211.29	7000	7010	7000	9070	4890	6980	7000.74	2.77	0	-87709	6993	6986	6983	6976	6973	6985	6975	504	2090	100	5300	10	1	498696968	34909	27.56	2.20	12	0.41	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	-0.14	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		13829957	N	N	601	N	00	N
111	20240312	110139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	20	2	0.29	12994210680	1856107	193.71	7000	7010	7000	9070	4890	6980	7000.79	2.77	0	-35075	6993	6986	6983	6976	6973	6985	6975	504	2090	100	5300	10	1	498696968	34909	27.56	2.20	12	0.37	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	-0.14	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		13829957	N	N	601	N	00	N
112	20240312	100140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	20	2	0.29	9891600680	1412957	147.46	7000	7010	7000	9070	4890	6980	7000.64	2.77	0	-43831	6993	6986	6983	6976	6973	6985	6975	504	2090	100	5300	10	1	498696968	34909	27.56	2.20	12	0.28	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	-0.14	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		13829957	N	N	601	N	00	N
113	20240312	090140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	20	2	0.29	5146972240	735168	76.72	7000	7010	7000	9070	4890	6980	7001.08	2.77	0	4221	6993	6986	6983	6976	6973	6985	6975	504	2090	100	5300	10	1	498696968	34909	27.56	2.20	12	0.15	254.00	3178.00	7010	20240312	-0.14	4740	20230706	47.68	7010	-0.14	20240312	5360	30.60	20240118	7010	-0.14	20240312	4740	47.68	20230706	0.01	N	003410	100	503 억		13829957	N	N	601	N	00	N
114	20240311	160140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6980	60	2	0.87	6621860840	948512	405.34	6980	6990	6980	8990	4850	6920	6981.32	2.76	0	77937	6966	6942	6926	6902	6886	6935	6895	504	2070	100	5250	10	1	498696968	34809	27.48	2.20	12	0.19	254.00	3178.00	6990	20240311	-0.14	4740	20230706	47.26	6990	-0.14	20240311	5360	30.22	20240118	6990	-0.14	20240311	4740	47.26	20230706	0.02	N	003410	100	503 억		13744950	N	N	601	N	00	N
115	20240311	150141	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6980	60	2	0.87	6033256310	864261	369.33	6980	6990	6980	8990	4850	6920	6980.83	2.76	0	28193	6966	6942	6926	6902	6886	6935	6895	504	2070	100	5250	10	1	498696968	34809	27.48	2.20	12	0.17	254.00	3178.00	6990	20240311	-0.14	4740	20230706	47.26	6990	-0.14	20240311	5360	30.22	20240118	6990	-0.14	20240311	4740	47.26	20230706	0.02	N	003410	100	503 억		13744950	N	N	1015	N	00	N
116	20240311	140139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6980	60	2	0.87	5264423550	754121	322.27	6980	6990	6980	8990	4850	6920	6980.87	2.76	0	27463	6966	6942	6926	6902	6886	6935	6895	504	2070	100	5250	10	1	498696968	34809	27.48	2.20	12	0.15	254.00	3178.00	6990	20240311	-0.14	4740	20230706	47.26	6990	-0.14	20240311	5360	30.22	20240118	6990	-0.14	20240311	4740	47.26	20230706	0.02	N	003410	100	503 억		13744950	N	N	1015	N	00	N
117	20240311	130140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6980	60	2	0.87	4777745000	684399	292.47	6980	6990	6980	8990	4850	6920	6980.94	2.76	0	27891	6966	6942	6926	6902	6886	6935	6895	504	2070	100	5250	10	1	498696968	34809	27.48	2.20	12	0.14	254.00	3178.00	6990	20240311	-0.14	4740	20230706	47.26	6990	-0.14	20240311	5360	30.22	20240118	6990	-0.14	20240311	4740	47.26	20230706	0.02	N	003410	100	503 억		13744950	N	N	1015	N	00	N
118	20240311	120140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6980	60	2	0.87	4529068810	648773	277.25	6980	6990	6980	8990	4850	6920	6980.98	2.76	0	29417	6966	6942	6926	6902	6886	6935	6895	504	2070	100	5250	10	1	498696968	34809	27.48	2.20	12	0.13	254.00	3178.00	6990	20240311	-0.14	4740	20230706	47.26	6990	-0.14	20240311	5360	30.22	20240118	6990	-0.14	20240311	4740	47.26	20230706	0.02	N	003410	100	503 억		13744950	N	N	1015	N	00	N
119	20240311	110140	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6980	60	2	0.87	4340464890	621753	265.70	6980	6990	6980	8990	4850	6920	6981.01	2.76	0	29364	6966	6942	6926	6902	6886	6935	6895	504	2070	100	5250	10	1	498696968	34809	27.48	2.20	12	0.12	254.00	3178.00	6990	20240311	-0.14	4740	20230706	47.26	6990	-0.14	20240311	5360	30.22	20240118	6990	-0.14	20240311	4740	47.26	20230706	0.02	N	003410	100	503 억		13744950	N	N	1015	N	00	N
120	20240311	100139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6980	60	2	0.87	3484104800	499066	213.27	6980	6990	6980	8990	4850	6920	6981.25	2.76	0	30428	6966	6942	6926	6902	6886	6935	6895	504	2070	100	5250	10	1	498696968	34809	27.48	2.20	12	0.10	254.00	3178.00	6990	20240311	-0.14	4740	20230706	47.26	6990	-0.14	20240311	5360	30.22	20240118	6990	-0.14	20240311	4740	47.26	20230706	0.02	N	003410	100	503 억		13744950	N	N	1015	N	00	N
121	20240311	090139	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6980	60	2	0.87	2183503610	312759	133.65	6980	6990	6980	8990	4850	6920	6981.43	2.76	0	38549	6966	6942	6926	6902	6886	6935	6895	504	2070	100	5250	10	1	498696968	34809	27.48	2.20	12	0.06	254.00	3178.00	6990	20240311	-0.14	4740	20230706	47.26	6990	-0.14	20240311	5360	30.22	20240118	6990	-0.14	20240311	4740	47.26	20230706	0.02	N	003410	100	503 억		13744950	N	N	1015	N	00	N
122	20240308	160139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6920	20	2	0.29	1607605200	232264	87.93	6940	6950	6910	8970	4830	6900	6921.46	2.76	-1559815	7711	6973	6936	6893	6856	6813	6955	6875	504	2070	100	5240	10	1	498696968	34510	27.24	2.18	12	0.05	254.00	3178.00	6980	20240227	-0.86	4740	20230706	45.99	6980	-0.86	20240227	5360	29.10	20240118	6980	-0.86	20240227	4740	45.99	20230706	0.01	N	003410	100	503 억		13759696	N	N	1015	N	00	N
123	20240308	150140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6910	10	2	0.14	1386807250	200351	75.84	6940	6950	6910	8970	4830	6900	6921.89	2.76	-1559815	8418	6973	6936	6893	6856	6813	6955	6875	504	2070	100	5240	10	1	498696968	34460	27.20	2.17	12	0.04	254.00	3178.00	6980	20240227	-1.00	4740	20230706	45.78	6980	-1.00	20240227	5360	28.92	20240118	6980	-1.00	20240227	4740	45.78	20230706	0.01	N	003410	100	503 억		13759696	N	N	1761	N	00	N
124	20240308	140138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6920	20	2	0.29	1255447910	181350	68.65	6940	6950	6910	8970	4830	6900	6922.79	2.76	-1559815	11643	6973	6936	6893	6856	6813	6955	6875	504	2070	100	5240	10	1	498696968	34510	27.24	2.18	12	0.04	254.00	3178.00	6980	20240227	-0.86	4740	20230706	45.99	6980	-0.86	20240227	5360	29.10	20240118	6980	-0.86	20240227	4740	45.99	20230706	0.01	N	003410	100	503 억		13759696	N	N	1761	N	00	N
125	20240308	130139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6920	20	2	0.29	1077714420	155631	58.92	6940	6950	6910	8970	4830	6900	6924.81	2.76	-1559815	11535	6973	6936	6893	6856	6813	6955	6875	504	2070	100	5240	10	1	498696968	34510	27.24	2.18	12	0.03	254.00	3178.00	6980	20240227	-0.86	4740	20230706	45.99	6980	-0.86	20240227	5360	29.10	20240118	6980	-0.86	20240227	4740	45.99	20230706	0.01	N	003410	100	503 억		13759696	N	N	1761	N	00	N
126	20240308	120139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6930	30	2	0.43	616199870	88932	33.67	6940	6950	6910	8970	4830	6900	6928.89	2.76	-1559815	18454	6973	6936	6893	6856	6813	6955	6875	504	2070	100	5240	10	1	498696968	34560	27.28	2.18	12	0.02	254.00	3178.00	6980	20240227	-0.72	4740	20230706	46.20	6980	-0.72	20240227	5360	29.29	20240118	6980	-0.72	20240227	4740	46.20	20230706	0.01	N	003410	100	503 억		13759696	N	N	1761	N	00	N
127	20240308	110138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6930	30	2	0.43	553871640	79932	30.26	6940	6950	6910	8970	4830	6900	6929.29	2.76	-1559815	16752	6973	6936	6893	6856	6813	6955	6875	504	2070	100	5240	10	1	498696968	34560	27.28	2.18	12	0.02	254.00	3178.00	6980	20240227	-0.72	4740	20230706	46.20	6980	-0.72	20240227	5360	29.29	20240118	6980	-0.72	20240227	4740	46.20	20230706	0.01	N	003410	100	503 억		13759696	N	N	1761	N	00	N
128	20240308	100138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6930	30	2	0.43	431576790	62278	23.58	6940	6950	6910	8970	4830	6900	6929.84	2.76	-1559815	15117	6973	6936	6893	6856	6813	6955	6875	504	2070	100	5240	10	1	498696968	34560	27.28	2.18	12	0.01	254.00	3178.00	6980	20240227	-0.72	4740	20230706	46.20	6980	-0.72	20240227	5360	29.29	20240118	6980	-0.72	20240227	4740	46.20	20230706	0.01	N	003410	100	503 억		13759696	N	N	1761	N	00	N
129	20240308	090140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6940	40	2	0.58	55129090	7945	3.01	6940	6950	6920	8970	4830	6900	6938.84	2.76	-1559815	4986	6973	6936	6893	6856	6813	6955	6875	504	2070	100	5240	10	1	498696968	34610	27.32	2.18	12	0.00	254.00	3178.00	6980	20240227	-0.57	4740	20230706	46.41	6980	-0.57	20240227	5360	29.48	20240118	6980	-0.57	20240227	4740	46.41	20230706	0.01	N	003410	100	503 억		13759696	N	N	1761	N	00	N
130	20240307	160139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6900	50	2	0.73	1782231480	258633	25.55	6850	6930	6850	8900	4800	6850	6890.93	3.06	0	68548	6910	6880	6860	6830	6810	6870	6820	504	2050	100	5200	10	1	498696968	34410	27.17	2.17	12	0.05	254.00	3178.00	6980	20240227	-1.15	4740	20230706	45.57	6980	-1.15	20240227	5360	28.73	20240118	6980	-1.15	20240227	4740	45.57	20230706	0.01	N	003410	100	503 억		15252473	N	N	1761	N	00	N
131	20240307	150137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6900	50	2	0.73	1714548730	248826	24.58	6850	6930	6850	8900	4800	6850	6890.55	3.06	0	66989	6910	6880	6860	6830	6810	6870	6820	504	2050	100	5200	10	1	498696968	34410	27.17	2.17	12	0.05	254.00	3178.00	6980	20240227	-1.15	4740	20230706	45.57	6980	-1.15	20240227	5360	28.73	20240118	6980	-1.15	20240227	4740	45.57	20230706	0.01	N	003410	100	503 억		15252473	N	N	748	N	00	N
132	20240307	140138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6900	50	2	0.73	1236691590	179604	17.75	6850	6900	6850	8900	4800	6850	6885.66	3.06	0	12475	6910	6880	6860	6830	6810	6870	6820	504	2050	100	5200	10	1	498696968	34410	27.17	2.17	12	0.04	254.00	3178.00	6980	20240227	-1.15	4740	20230706	45.57	6980	-1.15	20240227	5360	28.73	20240118	6980	-1.15	20240227	4740	45.57	20230706	0.01	N	003410	100	503 억		15252473	N	N	748	N	00	N
133	20240307	130137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6890	40	2	0.58	884994390	128559	12.70	6850	6900	6850	8900	4800	6850	6883.96	3.06	0	12693	6910	6880	6860	6830	6810	6870	6820	504	2050	100	5200	10	1	498696968	34360	27.13	2.17	12	0.03	254.00	3178.00	6980	20240227	-1.29	4740	20230706	45.36	6980	-1.29	20240227	5360	28.54	20240118	6980	-1.29	20240227	4740	45.36	20230706	0.01	N	003410	100	503 억		15252473	N	N	748	N	00	N
134	20240307	120138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6890	40	2	0.58	758192540	110156	10.88	6850	6900	6850	8900	4800	6850	6882.90	3.06	0	13834	6910	6880	6860	6830	6810	6870	6820	504	2050	100	5200	10	1	498696968	34360	27.13	2.17	12	0.02	254.00	3178.00	6980	20240227	-1.29	4740	20230706	45.36	6980	-1.29	20240227	5360	28.54	20240118	6980	-1.29	20240227	4740	45.36	20230706	0.01	N	003410	100	503 억		15252473	N	N	748	N	00	N
135	20240307	110139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6900	50	2	0.73	609483790	88574	8.75	6850	6900	6850	8900	4800	6850	6881.07	3.06	0	17090	6910	6880	6860	6830	6810	6870	6820	504	2050	100	5200	10	1	498696968	34410	27.17	2.17	12	0.02	254.00	3178.00	6980	20240227	-1.15	4740	20230706	45.57	6980	-1.15	20240227	5360	28.73	20240118	6980	-1.15	20240227	4740	45.57	20230706	0.01	N	003410	100	503 억		15252473	N	N	748	N	00	N
136	20240307	100140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6880	30	2	0.44	392301350	57060	5.64	6850	6900	6850	8900	4800	6850	6875.24	3.06	0	17568	6910	6880	6860	6830	6810	6870	6820	504	2050	100	5200	10	1	498696968	34310	27.09	2.16	12	0.01	254.00	3178.00	6980	20240227	-1.43	4740	20230706	45.15	6980	-1.43	20240227	5360	28.36	20240118	6980	-1.43	20240227	4740	45.15	20230706	0.01	N	003410	100	503 억		15252473	N	N	748	N	00	N
137	20240307	090138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6860	10	2	0.15	92569240	13488	1.33	6850	6890	6850	8900	4800	6850	6863.08	3.06	0	8275	6910	6880	6860	6830	6810	6870	6820	504	2050	100	5200	10	1	498696968	34211	27.01	2.16	12	0.00	254.00	3178.00	6980	20240227	-1.72	4740	20230706	44.73	6980	-1.72	20240227	5360	27.99	20240118	6980	-1.72	20240227	4740	44.73	20230706	0.01	N	003410	100	503 억		15252473	N	N	748	N	00	N
138	20240306	160138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6850	0	3	0.00	6881436560	1003720	52.06	6870	6890	6840	8900	4800	6850	6855.93	3.04	0	13929	7016	6932	6856	6772	6696	6895	6735	504	2050	100	5200	10	1	498696968	34161	26.97	2.16	12	0.20	254.00	3178.00	6980	20240227	-1.86	4740	20230706	44.51	6980	-1.86	20240227	5360	27.80	20240118	6980	-1.86	20240227	4740	44.51	20230706	0.01	N	003410	100	503 억		15172408	N	N	748	N	00	N
139	20240306	150138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6860	10	2	0.15	5636491980	821994	42.63	6870	6890	6840	8900	4800	6850	6857.10	3.04	0	-1746	7016	6932	6856	6772	6696	6895	6735	504	2050	100	5200	10	1	498696968	34211	27.01	2.16	12	0.16	254.00	3178.00	6980	20240227	-1.72	4740	20230706	44.73	6980	-1.72	20240227	5360	27.99	20240118	6980	-1.72	20240227	4740	44.73	20230706	0.01	N	003410	100	503 억		15172408	N	N	902	N	00	N
140	20240306	140138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6860	10	2	0.15	4965660410	724215	37.56	6870	6890	6840	8900	4800	6850	6856.61	3.04	0	-2440	7016	6932	6856	6772	6696	6895	6735	504	2050	100	5200	10	1	498696968	34211	27.01	2.16	12	0.15	254.00	3178.00	6980	20240227	-1.72	4740	20230706	44.73	6980	-1.72	20240227	5360	27.99	20240118	6980	-1.72	20240227	4740	44.73	20230706	0.01	N	003410	100	503 억		15172408	N	N	902	N	00	N
141	20240306	130138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6850	0	3	0.00	3926110410	572740	29.71	6870	6890	6840	8900	4800	6850	6854.96	3.04	0	-18634	7016	6932	6856	6772	6696	6895	6735	504	2050	100	5200	10	1	498696968	34161	26.97	2.16	12	0.11	254.00	3178.00	6980	20240227	-1.86	4740	20230706	44.51	6980	-1.86	20240227	5360	27.80	20240118	6980	-1.86	20240227	4740	44.51	20230706	0.01	N	003410	100	503 억		15172408	N	N	902	N	00	N
142	20240306	120138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6850	0	3	0.00	2992912410	436410	22.64	6870	6890	6850	8900	4800	6850	6858.03	3.04	0	-19827	7016	6932	6856	6772	6696	6895	6735	504	2050	100	5200	10	1	498696968	34161	26.97	2.16	12	0.09	254.00	3178.00	6980	20240227	-1.86	4740	20230706	44.51	6980	-1.86	20240227	5360	27.80	20240118	6980	-1.86	20240227	4740	44.51	20230706	0.01	N	003410	100	503 억		15172408	N	N	902	N	00	N
143	20240306	110138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6870	20	2	0.29	1809996170	263883	13.69	6870	6890	6850	8900	4800	6850	6859.09	3.04	0	-10453	7016	6932	6856	6772	6696	6895	6735	504	2050	100	5200	10	1	498696968	34260	27.05	2.16	12	0.05	254.00	3178.00	6980	20240227	-1.58	4740	20230706	44.94	6980	-1.58	20240227	5360	28.17	20240118	6980	-1.58	20240227	4740	44.94	20230706	0.01	N	003410	100	503 억		15172408	N	N	902	N	00	N
144	20240306	100137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6860	10	2	0.15	1367233170	199347	10.34	6870	6890	6850	8900	4800	6850	6858.56	3.04	0	-10588	7016	6932	6856	6772	6696	6895	6735	504	2050	100	5200	10	1	498696968	34211	27.01	2.16	12	0.04	254.00	3178.00	6980	20240227	-1.72	4740	20230706	44.73	6980	-1.72	20240227	5360	27.99	20240118	6980	-1.72	20240227	4740	44.73	20230706	0.01	N	003410	100	503 억		15172408	N	N	902	N	00	N
145	20240306	090138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6870	20	2	0.29	258376090	37599	1.95	6870	6890	6860	8900	4800	6850	6871.89	3.04	0	-1194	7016	6932	6856	6772	6696	6895	6735	504	2050	100	5200	10	1	498696968	34260	27.05	2.16	12	0.01	254.00	3178.00	6980	20240227	-1.58	4740	20230706	44.94	6980	-1.58	20240227	5360	28.17	20240118	6980	-1.58	20240227	4740	44.94	20230706	0.01	N	003410	100	503 억		15172408	N	N	902	N	00	N
146	20240305	160137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6850	-120	5	-1.72	13170327610	1925146	112.85	6940	6940	6780	9060	4880	6970	6841.19	3.12	0	-461064	6983	6976	6973	6966	6963	6975	6965	504	2090	100	5290	10	1	498696968	34161	26.97	2.16	12	0.39	254.00	3178.00	6980	20240227	-1.86	4740	20230706	44.51	6980	-1.86	20240227	5360	27.80	20240118	6980	-1.86	20240227	4740	44.51	20230706	0.02	N	003410	100	503 억		15572677	N	N	902	N	00	N
147	20240305	150138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6870	-100	5	-1.43	12245341650	1790247	104.94	6940	6940	6780	9060	4880	6970	6840.03	3.12	0	-429122	6983	6976	6973	6966	6963	6975	6965	504	2090	100	5290	10	1	498696968	34260	27.05	2.16	12	0.36	254.00	3178.00	6980	20240227	-1.58	4740	20230706	44.94	6980	-1.58	20240227	5360	28.17	20240118	6980	-1.58	20240227	4740	44.94	20230706	0.02	N	003410	100	503 억		15572677	N	N	581	N	00	N
148	20240305	140138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6880	-90	5	-1.29	10607455530	1552378	91.00	6940	6940	6780	9060	4880	6970	6833.04	3.12	0	-428498	6983	6976	6973	6966	6963	6975	6965	504	2090	100	5290	10	1	498696968	34310	27.09	2.16	12	0.31	254.00	3178.00	6980	20240227	-1.43	4740	20230706	45.15	6980	-1.43	20240227	5360	28.36	20240118	6980	-1.43	20240227	4740	45.15	20230706	0.02	N	003410	100	503 억		15572677	N	N	581	N	00	N
149	20240305	130137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6790	-180	5	-2.58	9672313010	1415540	82.98	6940	6940	6780	9060	4880	6970	6832.95	3.12	0	-429702	6983	6976	6973	6966	6963	6975	6965	504	2090	100	5290	10	1	498696968	33862	26.73	2.14	12	0.28	254.00	3178.00	6980	20240227	-2.72	4740	20230706	43.25	6980	-2.72	20240227	5360	26.68	20240118	6980	-2.72	20240227	4740	43.25	20230706	0.02	N	003410	100	503 억		15572677	N	N	581	N	00	N
150	20240305	120137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6800	-170	5	-2.44	9251073540	1353554	79.35	6940	6940	6780	9060	4880	6970	6834.65	3.12	0	-430192	6983	6976	6973	6966	6963	6975	6965	504	2090	100	5290	10	1	498696968	33911	26.77	2.14	12	0.27	254.00	3178.00	6980	20240227	-2.58	4740	20230706	43.46	6980	-2.58	20240227	5360	26.87	20240118	6980	-2.58	20240227	4740	43.46	20230706	0.02	N	003410	100	503 억		15572677	N	N	581	N	00	N
151	20240305	110137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6790	-180	5	-2.58	8274035080	1209729	70.91	6940	6940	6780	9060	4880	6970	6839.58	3.12	0	-411697	6983	6976	6973	6966	6963	6975	6965	504	2090	100	5290	10	1	498696968	33862	26.73	2.14	12	0.24	254.00	3178.00	6980	20240227	-2.72	4740	20230706	43.25	6980	-2.72	20240227	5360	26.68	20240118	6980	-2.72	20240227	4740	43.25	20230706	0.02	N	003410	100	503 억		15572677	N	N	581	N	00	N
152	20240305	100136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6810	-160	5	-2.30	5257439150	766324	44.92	6940	6940	6790	9060	4880	6970	6860.60	3.12	0	-345996	6983	6976	6973	6966	6963	6975	6965	504	2090	100	5290	10	1	498696968	33961	26.81	2.14	12	0.15	254.00	3178.00	6980	20240227	-2.44	4740	20230706	43.67	6980	-2.44	20240227	5360	27.05	20240118	6980	-2.44	20240227	4740	43.67	20230706	0.02	N	003410	100	503 억		15572677	N	N	581	N	00	N
153	20240305	090138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	6910	-60	5	-0.86	288312830	41611	2.44	6940	6940	6900	9060	4880	6970	6928.76	3.12	0	-35767	6983	6976	6973	6966	6963	6975	6965	504	2090	100	5290	10	1	498696968	34460	27.20	2.17	12	0.01	254.00	3178.00	6980	20240227	-1.00	4740	20230706	45.78	6980	-1.00	20240227	5360	28.92	20240118	6980	-1.00	20240227	4740	45.78	20230706	0.02	N	003410	100	503 억		15572677	N	N	581	N	00	N
154	20240304	160137	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6970	-10	5	-0.14	11752940630	1685777	39.99	6970	6980	6970	9070	4890	6980	6971.82	3.08	0	192525	6993	6986	6973	6966	6953	6990	6970	504	2090	100	5300	10	1	498696968	34759	27.44	2.19	12	0.34	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	0.00	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		15381836	N	N	581	N	00	N
155	20240304	150136	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6970	-10	5	-0.14	7570256120	1085976	25.76	6970	6980	6970	9070	4890	6980	6970.92	3.08	0	41823	6993	6986	6973	6966	6953	6990	6970	504	2090	100	5300	10	1	498696968	34759	27.44	2.19	12	0.22	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	0.00	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		15381836	N	N	1687	N	00	N
156	20240304	140133	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6970	-10	5	-0.14	4998982230	717092	17.01	6970	6980	6970	9070	4890	6980	6971.19	3.08	0	30473	6993	6986	6973	6966	6953	6990	6970	504	2090	100	5300	10	1	498696968	34759	27.44	2.19	12	0.14	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	0.00	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		15381836	N	N	1687	N	00	N
157	20240304	130136	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6970	-10	5	-0.14	4258237710	610828	14.49	6970	6980	6970	9070	4890	6980	6971.25	3.08	0	22671	6993	6986	6973	6966	6953	6990	6970	504	2090	100	5300	10	1	498696968	34759	27.44	2.19	12	0.12	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	0.00	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		15381836	N	N	1687	N	00	N
158	20240304	120133	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6970	-10	5	-0.14	3295589750	472719	11.21	6970	6980	6970	9070	4890	6980	6971.56	3.08	0	23610	6993	6986	6973	6966	6953	6990	6970	504	2090	100	5300	10	1	498696968	34759	27.44	2.19	12	0.09	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	0.00	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		15381836	N	N	1687	N	00	N
159	20240304	110136	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6970	-10	5	-0.14	2672246390	383298	9.09	6970	6980	6970	9070	4890	6980	6971.72	3.08	0	16504	6993	6986	6973	6966	6953	6990	6970	504	2090	100	5300	10	1	498696968	34759	27.44	2.19	12	0.08	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	0.00	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		15381836	N	N	1687	N	00	N
160	20240304	100135	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6970	-10	5	-0.14	1875127270	268961	6.38	6970	6980	6970	9070	4890	6980	6971.74	3.08	0	11009	6993	6986	6973	6966	6953	6990	6970	504	2090	100	5300	10	1	498696968	34759	27.44	2.19	12	0.05	254.00	3178.00	6980	20240227	-0.14	4740	20230706	47.05	6980	0.00	20240227	5360	30.04	20240118	6980	-0.14	20240227	4740	47.05	20230706	0.03	N	003410	100	503 억		15381836	N	N	1687	N	00	N
161	20240304	090137	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	6980	0	3	0.00	103892140	14905	0.35	6970	6980	6970	9070	4890	6980	6970.29	3.08	0	6201	6993	6986	6973	6966	6953	6990	6970	504	2090	100	5300	10	1	498696968	34809	27.48	2.20	12	0.00	254.00	3178.00	6980	20240227	0.00	4740	20230706	47.26	6980	0.00	20240227	5360	30.22	20240118	6980	0.00	20240227	4740	47.26	20230706	0.03	N	003410	100	503 억		15381836	N	N	1687	N	00	N