KissMeData/003410/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160148	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1339831090	191350	129.51	7000	7010	7000	9100	4900	7000	7001.99	1.32	0	-28962	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.04	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6563911	N	N	453	N	00	N
3	20240430	150148	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	868948840	124088	83.99	7000	7010	7000	9100	4900	7000	7002.68	1.32	0	-37182	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	437.00	3240.00	7070	20240424	-0.85	4740	20230706	47.89	7070	-0.85	20240424	5360	30.78	20240118	7070	-0.85	20240424	4740	47.89	20230706	0.00	N	003410	100	503 억		6563911	N	N	2111	N	00	N
4	20240430	140147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	777065340	110968	75.11	7000	7010	7000	9100	4900	7000	7002.61	1.32	0	-36455	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	437.00	3240.00	7070	20240424	-0.85	4740	20230706	47.89	7070	-0.85	20240424	5360	30.78	20240118	7070	-0.85	20240424	4740	47.89	20230706	0.00	N	003410	100	503 억		6563911	N	N	2111	N	00	N
5	20240430	130148	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	701445190	100171	67.80	7000	7010	7000	9100	4900	7000	7002.48	1.32	0	-36656	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	437.00	3240.00	7070	20240424	-0.85	4740	20230706	47.89	7070	-0.85	20240424	5360	30.78	20240118	7070	-0.85	20240424	4740	47.89	20230706	0.00	N	003410	100	503 억		6563911	N	N	2111	N	00	N
6	20240430	120148	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	459257420	65605	44.40	7000	7010	7000	9100	4900	7000	7000.34	1.32	0	-40361	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6563911	N	N	2111	N	00	N
7	20240430	110147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	418463580	59778	40.46	7000	7010	7000	9100	4900	7000	7000.29	1.32	0	-38524	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6563911	N	N	2111	N	00	N
8	20240430	100145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	347225410	49603	33.57	7000	7010	7000	9100	4900	7000	7000.09	1.32	0	-36735	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.85	4740	20230706	47.89	7070	-0.85	20240424	5360	30.78	20240118	7070	-0.85	20240424	4740	47.89	20230706	0.00	N	003410	100	503 억		6563911	N	N	2111	N	00	N
9	20240430	090152	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	247226000	35318	23.90	7000	7000	7000	9100	4900	7000	7000.00	1.32	0	-34287	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6563911	N	N	2111	N	00	N
10	20240429	160147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1033126460	147541	135.60	7010	7040	7000	9100	4900	7000	7002.30	1.33	0	-28066	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.03	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6617076	N	N	2111	N	00	N
11	20240429	150147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	854007370	121954	112.08	7010	7040	7000	9100	4900	7000	7002.70	1.33	0	-12466	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	437.00	3240.00	7070	20240424	-0.85	4740	20230706	47.89	7070	-0.85	20240424	5360	30.78	20240118	7070	-0.85	20240424	4740	47.89	20230706	0.00	N	003410	100	503 억		6617076	N	N	0	N	00	N
12	20240429	140147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	684247620	97709	89.80	7010	7040	7000	9100	4900	7000	7002.91	1.33	0	-10613	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.02	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6617076	N	N	0	N	00	N
13	20240429	130147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	566315810	80865	74.32	7010	7040	7000	9100	4900	7000	7003.23	1.33	0	-5930	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.02	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6617076	N	N	0	N	00	N
14	20240429	120147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	496371250	70873	65.14	7010	7040	7000	9100	4900	7000	7003.67	1.33	0	-2899	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6617076	N	N	0	N	00	N
15	20240429	110147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	402881410	57518	52.86	7010	7040	7000	9100	4900	7000	7004.44	1.33	0	1078	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6617076	N	N	0	N	00	N
16	20240429	100147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	207202820	29567	27.17	7010	7040	7000	9100	4900	7000	7007.91	1.33	0	6497	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6617076	N	N	0	N	00	N
17	20240429	090147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7030	30	2	0.43	77177960	10994	10.10	7010	7040	7000	9100	4900	7000	7020.01	1.33	0	8757	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	35058	16.09	2.17	12	0.00	437.00	3240.00	7070	20240424	-0.57	4740	20230706	48.31	7070	-0.57	20240424	5360	31.16	20240118	7070	-0.57	20240424	4740	48.31	20230706	0.00	N	003410	100	503 억		6617076	N	N	0	N	00	N
18	20240426	160146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	761577330	108780	131.40	7000	7010	7000	9100	4900	7000	7001.08	1.32	0	-28458	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.02	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6607337	N	N	837	N	00	N
19	20240426	150147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	578943990	82696	99.89	7000	7010	7000	9100	4900	7000	7000.87	1.32	0	-15123	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.02	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6607337	N	N	837	N	00	N
20	20240426	140146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	489344230	69897	84.43	7000	7010	7000	9100	4900	7000	7000.93	1.32	0	-12077	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6607337	N	N	837	N	00	N
21	20240426	130146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	456470650	65201	78.76	7000	7010	7000	9100	4900	7000	7000.98	1.32	0	-10833	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.85	4740	20230706	47.89	7070	-0.85	20240424	5360	30.78	20240118	7070	-0.85	20240424	4740	47.89	20230706	0.00	N	003410	100	503 억		6607337	N	N	837	N	00	N
22	20240426	120146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	350463730	50061	60.47	7000	7010	7000	9100	4900	7000	7000.73	1.32	0	-8794	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6607337	N	N	837	N	00	N
23	20240426	110147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	275857600	39403	47.60	7000	7010	7000	9100	4900	7000	7000.93	1.32	0	-6671	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6607337	N	N	837	N	00	N
24	20240426	100147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	156086550	22297	26.93	7000	7010	7000	9100	4900	7000	7000.34	1.32	0	-3566	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.00	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6607337	N	N	837	N	00	N
25	20240426	090147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	6860000	980	1.18	7000	7000	7000	9100	4900	7000	7000.00	1.32	0	-126	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.00	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6607337	N	N	837	N	00	N
26	20240425	160146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-20	5	-0.28	578450330	82617	31.77	7000	7010	7000	9120	4920	7020	7001.59	1.32	0	-20010	7100	7060	7030	6990	6960	7080	7010	504	2100	100	5470	10	1	498696968	34909	16.02	2.16	12	0.02	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6598668	N	N	837	N	00	N
27	20240425	150147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-20	5	-0.28	433451570	61905	23.80	7000	7010	7000	9120	4920	7020	7001.88	1.32	0	-7357	7100	7060	7030	6990	6960	7080	7010	504	2100	100	5470	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6598668	N	N	0	N	00	N
28	20240425	140146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-20	5	-0.28	394861980	56395	21.69	7000	7010	7000	9120	4920	7020	7001.72	1.32	0	-6678	7100	7060	7030	6990	6960	7080	7010	504	2100	100	5470	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6598668	N	N	0	N	00	N
29	20240425	130147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	-10	5	-0.14	363172890	51869	19.95	7000	7010	7000	9120	4920	7020	7001.73	1.32	0	-5318	7100	7060	7030	6990	6960	7080	7010	504	2100	100	5470	10	1	498696968	34959	16.04	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.85	4740	20230706	47.89	7070	-0.85	20240424	5360	30.78	20240118	7070	-0.85	20240424	4740	47.89	20230706	0.00	N	003410	100	503 억		6598668	N	N	0	N	00	N
30	20240425	120145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	-10	5	-0.14	341413900	48761	18.75	7000	7010	7000	9120	4920	7020	7001.78	1.32	0	-4842	7100	7060	7030	6990	6960	7080	7010	504	2100	100	5470	10	1	498696968	34959	16.04	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.85	4740	20230706	47.89	7070	-0.85	20240424	5360	30.78	20240118	7070	-0.85	20240424	4740	47.89	20230706	0.00	N	003410	100	503 억		6598668	N	N	0	N	00	N
31	20240425	110145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-20	5	-0.28	306307470	43747	16.82	7000	7010	7000	9120	4920	7020	7001.79	1.32	0	-4805	7100	7060	7030	6990	6960	7080	7010	504	2100	100	5470	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6598668	N	N	0	N	00	N
32	20240425	100146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-20	5	-0.28	116085190	16581	6.38	7000	7010	7000	9120	4920	7020	7001.10	1.32	0	-6431	7100	7060	7030	6990	6960	7080	7010	504	2100	100	5470	10	1	498696968	34909	16.02	2.16	12	0.00	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6598668	N	N	0	N	00	N
33	20240425	090147	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-20	5	-0.28	38045000	5435	2.09	7000	7000	7000	9120	4920	7020	7000.00	1.32	0	-3270	7100	7060	7030	6990	6960	7080	7010	504	2100	100	5470	10	1	498696968	34909	16.02	2.16	12	0.00	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6598668	N	N	0	N	00	N
34	20240424	160145	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7020	20	2	0.29	1824198920	260057	59.69	7010	7070	7000	9100	4900	7000	7014.61	1.29	0	76589	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	35009	16.06	2.17	12	0.05	437.00	3240.00	7070	20240424	-0.71	4740	20230706	48.10	7070	-0.71	20240424	5360	30.97	20240118	7070	-0.71	20240424	4740	48.10	20230706	0.00	N	003410	100	503 억		6452852	N	N	148	N	00	N
35	20240424	150145	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1500862840	213924	49.10	7010	7070	7000	9100	4900	7000	7015.87	1.29	0	79311	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.04	437.00	3240.00	7070	20240424	-0.85	4740	20230706	47.89	7070	-0.85	20240424	5360	30.78	20240118	7070	-0.85	20240424	4740	47.89	20230706	0.00	N	003410	100	503 억		6452852	N	N	148	N	00	N
36	20240424	140146	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1257956960	179243	41.14	7010	7070	7000	9100	4900	7000	7018.17	1.29	0	86460	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.04	437.00	3240.00	7070	20240424	-0.99	4740	20230706	47.68	7070	-0.99	20240424	5360	30.60	20240118	7070	-0.99	20240424	4740	47.68	20230706	0.00	N	003410	100	503 억		6452852	N	N	148	N	00	N
37	20240424	130145	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7020	20	2	0.29	1102850610	157102	36.06	7010	7070	7000	9100	4900	7000	7019.97	1.29	0	87197	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	35009	16.06	2.17	12	0.03	437.00	3240.00	7070	20240424	-0.71	4740	20230706	48.10	7070	-0.71	20240424	5360	30.97	20240118	7070	-0.71	20240424	4740	48.10	20230706	0.00	N	003410	100	503 억		6452852	N	N	148	N	00	N
38	20240424	120147	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7020	20	2	0.29	978986450	139441	32.01	7010	7070	7000	9100	4900	7000	7020.79	1.29	0	81471	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	35009	16.06	2.17	12	0.03	437.00	3240.00	7070	20240424	-0.71	4740	20230706	48.10	7070	-0.71	20240424	5360	30.97	20240118	7070	-0.71	20240424	4740	48.10	20230706	0.00	N	003410	100	503 억		6452852	N	N	148	N	00	N
39	20240424	110146	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7030	30	2	0.43	897104260	127775	29.33	7010	7070	7000	9100	4900	7000	7020.97	1.29	0	74107	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	35058	16.09	2.17	12	0.03	437.00	3240.00	7070	20240424	-0.57	4740	20230706	48.31	7070	-0.57	20240424	5360	31.16	20240118	7070	-0.57	20240424	4740	48.31	20230706	0.00	N	003410	100	503 억		6452852	N	N	148	N	00	N
40	20240424	100146	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	434313930	61845	14.20	7010	7070	7000	9100	4900	7000	7022.62	1.29	0	36366	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.01	437.00	3240.00	7070	20240424	-0.85	4740	20230706	47.89	7070	-0.85	20240424	5360	30.78	20240118	7070	-0.85	20240424	4740	47.89	20230706	0.00	N	003410	100	503 억		6452852	N	N	148	N	00	N
41	20240424	090146	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7040	40	2	0.57	228459820	32499	7.46	7010	7070	7010	9100	4900	7000	7029.75	1.29	0	30261	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	35108	16.11	2.17	12	0.01	437.00	3240.00	7070	20240424	-0.42	4740	20230706	48.52	7070	-0.42	20240424	5360	31.34	20240118	7070	-0.42	20240424	4740	48.52	20230706	0.00	N	003410	100	503 억		6452852	N	N	148	N	00	N
42	20240423	160138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	3049617950	435603	229.57	7000	7010	7000	9110	4910	7010	7000.91	1.29	0	34854	7056	7032	7016	6992	6976	7030	6990	504	2100	100	5460	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		6411575	N	N	148	N	00	N
43	20240423	150145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	2400322370	342852	180.69	7000	7010	7000	9110	4910	7010	7001.05	1.29	0	22921	7056	7032	7016	6992	6976	7030	6990	504	2100	100	5460	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		6411575	N	N	25	N	00	N
44	20240423	140146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	0	3	0.00	2180375100	311441	164.14	7000	7010	7000	9110	4910	7010	7000.93	1.29	0	18506	7056	7032	7016	6992	6976	7030	6990	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.06	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		6411575	N	N	25	N	00	N
45	20240423	130145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	0	3	0.00	1659515650	237039	124.92	7000	7010	7000	9110	4910	7010	7001.02	1.29	0	17560	7056	7032	7016	6992	6976	7030	6990	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.05	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		6411575	N	N	25	N	00	N
46	20240423	120146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	988474900	141184	74.41	7000	7010	7000	9110	4910	7010	7001.32	1.29	0	14627	7056	7032	7016	6992	6976	7030	6990	504	2100	100	5460	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		6411575	N	N	25	N	00	N
47	20240423	110145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	297429870	42482	22.39	7000	7010	7000	9110	4910	7010	7001.32	1.29	0	2009	7056	7032	7016	6992	6976	7030	6990	504	2100	100	5460	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		6411575	N	N	25	N	00	N
48	20240423	100146	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	109781510	15680	8.26	7000	7010	7000	9110	4910	7010	7001.37	1.29	0	-370	7056	7032	7016	6992	6976	7030	6990	504	2100	100	5460	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		6411575	N	N	25	N	00	N
49	20240423	090145	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	9863000	1409	0.74	7000	7000	7000	9110	4910	7010	7000.00	1.29	0	-518	7056	7032	7016	6992	6976	7030	6990	504	2100	100	5460	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		6411575	N	N	25	N	00	N
50	20240422	160145	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1328496380	189652	98.99	7010	7040	7000	9100	4900	7000	7004.91	1.28	0	30564	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.04	437.00	3240.00	7040	20240315	-0.43	4740	20230706	47.89	7040	0.00	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		6398210	N	N	25	N	00	N
51	20240422	150145	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1221013510	174311	90.98	7010	7040	7000	9100	4900	7000	7004.80	1.28	0	32808	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.03	437.00	3240.00	7040	20240315	-0.43	4740	20230706	47.89	7040	0.00	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		6398210	N	N	50	N	00	N
52	20240422	140145	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1100459090	157097	82.00	7010	7040	7000	9100	4900	7000	7004.97	1.28	0	31213	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.03	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	0.00	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		6398210	N	N	50	N	00	N
53	20240422	130145	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1046574150	149403	77.98	7010	7040	7000	9100	4900	7000	7005.04	1.28	0	29123	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.03	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	0.00	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		6398210	N	N	50	N	00	N
54	20240422	120144	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	962658480	137424	71.73	7010	7040	7000	9100	4900	7000	7005.02	1.28	0	25961	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.03	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	0.00	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		6398210	N	N	50	N	00	N
55	20240422	110145	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	636573770	90850	47.42	7010	7040	7000	9100	4900	7000	7006.87	1.28	0	22029	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	437.00	3240.00	7040	20240315	-0.43	4740	20230706	47.89	7040	0.00	20240315	5360	30.78	20240118	7040	-0.43	20240315	4740	47.89	20230706	0.00	N	003410	100	503 억		6398210	N	N	50	N	00	N
56	20240422	100145	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	469531180	66991	34.97	7010	7040	7000	9100	4900	7000	7008.87	1.28	0	20196	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	0.00	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		6398210	N	N	50	N	00	N
57	20240422	090145	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	252956230	36083	18.83	7010	7040	7000	9100	4900	7000	7010.40	1.28	0	5599	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	0.00	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		6398210	N	N	50	N	00	N
58	20240419	160142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1341317200	191579	243.52	7000	7010	7000	9100	4900	7000	7001.38	1.28	0	-48310	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6406038	N	N	50	N	00	N
59	20240419	150141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1174832550	167797	213.29	7000	7010	7000	9100	4900	7000	7001.51	1.28	0	-36558	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6406038	N	N	778	N	00	N
60	20240419	140141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1017772030	145369	184.78	7000	7010	7000	9100	4900	7000	7001.30	1.28	0	-27045	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6406038	N	N	778	N	00	N
61	20240419	130142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	909052870	129840	165.04	7000	7010	7000	9100	4900	7000	7001.33	1.28	0	-24424	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6406038	N	N	778	N	00	N
62	20240419	120141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	762038710	108851	138.36	7000	7010	7000	9100	4900	7000	7000.75	1.28	0	-27609	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6406038	N	N	778	N	00	N
63	20240419	110141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	609639190	87086	110.70	7000	7010	7000	9100	4900	7000	7000.43	1.28	0	-26010	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6406038	N	N	778	N	00	N
64	20240419	100141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	409763240	58535	74.41	7000	7010	7000	9100	4900	7000	7000.31	1.28	0	-19576	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6406038	N	N	778	N	00	N
65	20240419	090140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	120211000	17173	21.83	7000	7000	7000	9100	4900	7000	7000.00	1.28	0	-10928	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6406038	N	N	778	N	00	N
66	20240418	160140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	550765080	78665	72.09	7000	7010	7000	9100	4900	7000	7001.40	1.29	0	-11468	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6409876	N	N	778	N	00	N
67	20240418	150141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	428203410	61157	56.05	7000	7010	7000	9100	4900	7000	7001.71	1.29	0	-134	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6409876	N	N	0	N	00	N
68	20240418	140141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	342795250	48961	44.87	7000	7010	7000	9100	4900	7000	7001.39	1.29	0	-1449	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6409876	N	N	0	N	00	N
69	20240418	130141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	265596280	37933	34.76	7000	7010	7000	9100	4900	7000	7001.72	1.29	0	-851	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6409876	N	N	0	N	00	N
70	20240418	120141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	214072300	30578	28.02	7000	7010	7000	9100	4900	7000	7000.86	1.29	0	-3334	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6409876	N	N	0	N	00	N
71	20240418	110142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	138387810	19767	18.12	7000	7010	7000	9100	4900	7000	7000.95	1.29	0	-142	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6409876	N	N	0	N	00	N
72	20240418	100141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	110696590	15813	14.49	7000	7010	7000	9100	4900	7000	7000.35	1.29	0	-273	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6409876	N	N	0	N	00	N
73	20240418	090141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	13237110	1891	1.73	7000	7010	7000	9100	4900	7000	7000.06	1.29	0	778	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6409876	N	N	0	N	00	N
74	20240417	160140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	763909240	109108	76.34	7000	7010	7000	9100	4900	7000	7001.40	1.29	0	-20552	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6419340	N	N	1089	N	00	N
75	20240417	150142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	641892370	91679	64.15	7000	7010	7000	9100	4900	7000	7001.52	1.29	0	-14430	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6419340	N	N	1089	N	00	N
76	20240417	140141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	496472400	70912	49.62	7000	7010	7000	9100	4900	7000	7001.25	1.29	0	-10205	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6419340	N	N	1089	N	00	N
77	20240417	130141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	459669770	65657	45.94	7000	7010	7000	9100	4900	7000	7001.08	1.29	0	-9333	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6419340	N	N	1089	N	00	N
78	20240417	120140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	322910710	46121	32.27	7000	7010	7000	9100	4900	7000	7001.38	1.29	0	-7320	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6419340	N	N	1089	N	00	N
79	20240417	110140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	216320910	30894	21.62	7000	7010	7000	9100	4900	7000	7002.04	1.29	0	-5985	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6419340	N	N	1089	N	00	N
80	20240417	100140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	135054360	19293	13.50	7000	7010	7000	9100	4900	7000	7000.17	1.29	0	-5002	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6419340	N	N	1089	N	00	N
81	20240417	090140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	16275710	2325	1.63	7000	7010	7000	9100	4900	7000	7000.31	1.29	0	-455	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6419340	N	N	1089	N	00	N
82	20240416	160142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	997139560	142416	98.27	7000	7010	7000	9110	4910	7010	7001.60	1.29	0	-20041	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5460	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		6431083	N	N	1089	N	00	N
83	20240416	150141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	0	3	0.00	859837610	122807	84.74	7000	7010	7000	9110	4910	7010	7001.54	1.29	0	-12046	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	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		6431083	N	N	1388	N	00	N
84	20240416	140141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	0	3	0.00	747310870	106733	73.65	7000	7010	7000	9110	4910	7010	7001.69	1.29	0	-8672	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	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		6431083	N	N	1388	N	00	N
85	20240416	130140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	0	3	0.00	612884670	87536	60.40	7000	7010	7000	9110	4910	7010	7001.52	1.29	0	-8726	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	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		6431083	N	N	1388	N	00	N
86	20240416	120143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	544148530	77718	53.63	7000	7010	7000	9110	4910	7010	7001.58	1.29	0	-7306	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5460	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		6431083	N	N	1388	N	00	N
87	20240416	110141	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	0	3	0.00	395688980	56515	39.00	7000	7010	7000	9110	4910	7010	7001.49	1.29	0	-7218	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5460	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		6431083	N	N	1388	N	00	N
88	20240416	100140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	0	3	0.00	207443890	29629	20.45	7000	7010	7000	9110	4910	7010	7001.38	1.29	0	-5388	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5460	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		6431083	N	N	1388	N	00	N
89	20240416	090138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	-10	5	-0.14	32466000	4638	3.20	7000	7000	7000	9110	4910	7010	7000.00	1.29	0	-4476	7016	7012	7006	7002	6996	7015	7005	504	2100	100	5460	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		6431083	N	N	1388	N	00	N
90	20240415	160139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1011737590	144487	58.43	7000	7010	7000	9100	4900	7000	7002.27	1.29	0	-4262	7026	7012	7006	6992	6986	7010	6990	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.03	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		6430827	N	N	1388	N	00	N
91	20240415	150139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	846095920	120841	48.87	7000	7010	7000	9100	4900	7000	7001.73	1.29	0	754	7026	7012	7006	6992	6986	7010	6990	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	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		6430827	N	N	0	N	00	N
92	20240415	140140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	764312570	109162	44.14	7000	7010	7000	9100	4900	7000	7001.64	1.29	0	4203	7026	7012	7006	6992	6986	7010	6990	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	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		6430827	N	N	0	N	00	N
93	20240415	130139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	521036220	74420	30.09	7000	7010	7000	9100	4900	7000	7001.29	1.29	0	-158	7026	7012	7006	6992	6986	7010	6990	504	2100	100	5460	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		6430827	N	N	0	N	00	N
94	20240415	120139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	413228090	59019	23.87	7000	7010	7000	9100	4900	7000	7001.61	1.29	0	1955	7026	7012	7006	6992	6986	7010	6990	504	2100	100	5460	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		6430827	N	N	0	N	00	N
95	20240415	110140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	362701450	51801	20.95	7000	7010	7000	9100	4900	7000	7001.82	1.29	0	3217	7026	7012	7006	6992	6986	7010	6990	504	2100	100	5460	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		6430827	N	N	0	N	00	N
96	20240415	100139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	267689810	38233	15.46	7000	7010	7000	9100	4900	7000	7001.54	1.29	0	2624	7026	7012	7006	6992	6986	7010	6990	504	2100	100	5460	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		6430827	N	N	0	N	00	N
97	20240415	090140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	19377710	2768	1.12	7000	7010	7000	9100	4900	7000	7000.62	1.29	0	690	7026	7012	7006	6992	6986	7010	6990	504	2100	100	5460	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		6430827	N	N	0	N	00	N
98	20240412	160139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1730630980	247149	65.93	7000	7020	7000	9100	4900	7000	7002.38	1.30	0	-88690	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6475004	N	N	1438	N	00	N
99	20240412	150140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1200054980	171357	45.71	7000	7020	7000	9100	4900	7000	7003.24	1.30	0	-22092	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6475004	N	N	1438	N	00	N
100	20240412	140140	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1003258200	143251	38.22	7000	7020	7000	9100	4900	7000	7003.50	1.30	0	-12944	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6475004	N	N	1438	N	00	N
101	20240412	130139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	917727980	131034	34.96	7000	7020	7000	9100	4900	7000	7003.74	1.30	0	-9628	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6475004	N	N	1438	N	00	N
102	20240412	120139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	824388430	117704	31.40	7000	7020	7000	9100	4900	7000	7003.91	1.30	0	-7718	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6475004	N	N	1438	N	00	N
103	20240412	110138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	581351990	82988	22.14	7000	7020	7000	9100	4900	7000	7005.25	1.30	0	-3896	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6475004	N	N	1438	N	00	N
104	20240412	100139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	373715690	53342	14.23	7000	7020	7000	9100	4900	7000	7006.03	1.30	0	3599	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6475004	N	N	1438	N	00	N
105	20240412	090139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	171005110	24400	6.51	7000	7020	7000	9100	4900	7000	7008.41	1.30	0	12437	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6475004	N	N	1438	N	00	N
106	20240411	160138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2624387340	374837	268.98	7000	7010	7000	9100	4900	7000	7001.41	1.32	0	-82667	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6574461	N	N	1438	N	00	N
107	20240411	150142	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	1570897130	224339	160.98	7000	7010	7000	9100	4900	7000	7002.34	1.32	0	-45576	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6574461	N	N	1934	N	00	N
108	20240411	140143	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1405572000	200728	144.04	7000	7010	7000	9100	4900	7000	7002.37	1.32	0	-44668	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6574461	N	N	1934	N	00	N
109	20240411	130138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1310512600	187152	134.30	7000	7010	7000	9100	4900	7000	7002.40	1.32	0	-39311	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6574461	N	N	1934	N	00	N
110	20240411	120139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1126480570	160864	115.44	7000	7010	7000	9100	4900	7000	7002.69	1.32	0	-32294	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6574461	N	N	1934	N	00	N
111	20240411	110138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	829077420	118378	84.95	7000	7010	7000	9100	4900	7000	7003.64	1.32	0	-18632	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6574461	N	N	1934	N	00	N
112	20240411	100139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	580138380	82822	59.43	7000	7010	7000	9100	4900	7000	7004.64	1.32	0	-13361	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6574461	N	N	1934	N	00	N
113	20240411	090139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	83888000	11984	8.60	7000	7000	7000	9100	4900	7000	7000.00	1.32	0	-8064	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6574461	N	N	1934	N	00	N
114	20240409	160137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	975518100	139335	109.10	7000	7010	7000	9100	4900	7000	7001.24	1.32	0	-22727	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6599552	N	N	1934	N	00	N
115	20240409	150137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	845775980	120802	94.59	7000	7010	7000	9100	4900	7000	7001.34	1.32	0	-12434	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	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		6599552	N	N	0	N	00	N
116	20240409	140138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	658632330	94074	73.66	7000	7010	7000	9100	4900	7000	7001.22	1.32	0	-9058	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6599552	N	N	0	N	00	N
117	20240409	130138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	596013040	85129	66.65	7000	7010	7000	9100	4900	7000	7001.29	1.32	0	-8758	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	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		6599552	N	N	0	N	00	N
118	20240409	120138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	520652730	74365	58.23	7000	7010	7000	9100	4900	7000	7001.31	1.32	0	-6691	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6599552	N	N	0	N	00	N
119	20240409	110139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	482202750	68873	53.93	7000	7010	7000	9100	4900	7000	7001.33	1.32	0	-5991	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6599552	N	N	0	N	00	N
120	20240409	100138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	268352350	38324	30.01	7000	7010	7000	9100	4900	7000	7002.20	1.32	0	52	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6599552	N	N	0	N	00	N
121	20240409	090139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	63619200	9088	7.12	7000	7010	7000	9100	4900	7000	7000.35	1.32	0	-508	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6599552	N	N	0	N	00	N
122	20240408	160137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	894136500	127717	74.91	7000	7010	7000	9100	4900	7000	7000.92	1.33	0	-16943	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6620817	N	N	1781	N	00	N
123	20240408	150138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	759999870	108556	63.67	7000	7010	7000	9100	4900	7000	7000.99	1.33	0	-12296	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6620817	N	N	1781	N	00	N
124	20240408	140139	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	684574720	97784	57.35	7000	7010	7000	9100	4900	7000	7000.89	1.33	0	-12334	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6620817	N	N	1781	N	00	N
125	20240408	130137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	593113450	84724	49.69	7000	7010	7000	9100	4900	7000	7000.54	1.33	0	-13314	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	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		6620817	N	N	1781	N	00	N
126	20240408	120137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	406382520	58049	34.05	7000	7010	7000	9100	4900	7000	7000.68	1.33	0	-12532	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6620817	N	N	1781	N	00	N
127	20240408	110138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	322279950	46035	27.00	7000	7010	7000	9100	4900	7000	7000.76	1.33	0	-12364	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6620817	N	N	1781	N	00	N
128	20240408	100138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	260521920	37214	21.83	7000	7010	7000	9100	4900	7000	7000.64	1.33	0	-12633	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6620817	N	N	1781	N	00	N
129	20240408	090138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	62321000	8903	5.22	7000	7000	7000	9100	4900	7000	7000.00	1.33	0	-1380	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6620817	N	N	1781	N	00	N
130	20240405	160138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1193492640	170486	96.15	7000	7010	7000	9100	4900	7000	7000.53	1.33	0	-36872	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	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		6656139	N	N	1781	N	00	N
131	20240405	150137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	989283460	141316	79.70	7000	7010	7000	9100	4900	7000	7000.51	1.33	0	-26781	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	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		6656139	N	N	1137	N	00	N
132	20240405	140138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	901990930	128848	72.67	7000	7010	7000	9100	4900	7000	7000.43	1.33	0	-25422	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	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		6656139	N	N	1137	N	00	N
133	20240405	130137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	841974000	120275	67.83	7000	7010	7000	9100	4900	7000	7000.41	1.33	0	-24141	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	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		6656139	N	N	1137	N	00	N
134	20240405	120137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	601026500	85854	48.42	7000	7010	7000	9100	4900	7000	7000.56	1.33	0	-16943	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	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		6656139	N	N	1137	N	00	N
135	20240405	110138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	490668290	70092	39.53	7000	7010	7000	9100	4900	7000	7000.35	1.33	0	-14171	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	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		6656139	N	N	1137	N	00	N
136	20240405	100133	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	225709990	32243	18.18	7000	7010	7000	9100	4900	7000	7000.28	1.33	0	-9344	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	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		6656139	N	N	1137	N	00	N
137	20240405	090138	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	60986960	8712	4.91	7000	7010	7000	9100	4900	7000	7000.34	1.33	0	-6954	7053	7026	7013	6986	6973	7020	6980	504	2100	100	5460	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		6656139	N	N	1137	N	00	N
138	20240404	160137	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1241649270	177302	60.13	7010	7040	7000	9100	4900	7000	7003.02	1.33	0	7152	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.04	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	0.00	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		6641122	N	N	1137	N	00	N
139	20240404	150137	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1042076000	148794	50.46	7010	7040	7000	9100	4900	7000	7003.48	1.33	0	18622	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.03	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	0.00	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		6641122	N	N	1331	N	00	N
140	20240404	140137	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	983340260	140406	47.62	7010	7040	7000	9100	4900	7000	7003.55	1.33	0	20243	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.03	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	0.00	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		6641122	N	N	1331	N	00	N
141	20240404	130135	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	823304870	117547	39.86	7010	7040	7000	9100	4900	7000	7004.05	1.33	0	25255	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.02	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	0.00	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		6641122	N	N	1331	N	00	N
142	20240404	120136	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	600795210	85760	29.08	7010	7040	7000	9100	4900	7000	7005.54	1.33	0	32714	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.02	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	0.00	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		6641122	N	N	1331	N	00	N
143	20240404	110136	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	528373050	75414	25.57	7010	7040	7000	9100	4900	7000	7006.30	1.33	0	34222	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.02	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	0.00	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		6641122	N	N	1331	N	00	N
144	20240404	100137	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	400064290	57088	19.36	7010	7040	7000	9100	4900	7000	7007.85	1.33	0	33372	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34909	16.02	2.16	12	0.01	437.00	3240.00	7040	20240315	-0.57	4740	20230706	47.68	7040	0.00	20240315	5360	30.60	20240118	7040	-0.57	20240315	4740	47.68	20230706	0.00	N	003410	100	503 억		6641122	N	N	1331	N	00	N
145	20240404	090137	55	30.00	KOSPI200	신고가	비금속광물	N	N	N	Y	40	N	7020	20	2	0.29	260822120	37199	12.62	7010	7040	7000	9100	4900	7000	7011.54	1.33	0	35619	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	35009	16.06	2.17	12	0.01	437.00	3240.00	7040	20240315	-0.28	4740	20230706	48.10	7040	0.00	20240315	5360	30.97	20240118	7040	-0.28	20240315	4740	48.10	20230706	0.00	N	003410	100	503 억		6641122	N	N	1331	N	00	N
146	20240403	160137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2061918970	294535	126.60	7000	7010	7000	9100	4900	7000	7000.59	1.35	0	-100311	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6708637	N	N	1331	N	00	N
147	20240403	150136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1409428900	201326	86.53	7000	7010	7000	9100	4900	7000	7000.73	1.35	0	-33857	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6708637	N	N	938	N	00	N
148	20240403	140135	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1204953540	172123	73.98	7000	7010	7000	9100	4900	7000	7000.54	1.35	0	-23545	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6708637	N	N	938	N	00	N
149	20240403	130136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1039550720	148496	63.83	7000	7010	7000	9100	4900	7000	7000.53	1.35	0	-21330	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6708637	N	N	938	N	00	N
150	20240403	120136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	924009960	131993	56.73	7000	7010	7000	9100	4900	7000	7000.45	1.35	0	-12113	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6708637	N	N	938	N	00	N
151	20240403	110136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	811294220	115893	49.81	7000	7010	7000	9100	4900	7000	7000.37	1.35	0	-11390	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6708637	N	N	938	N	00	N
152	20240403	100136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	738225970	105458	45.33	7000	7010	7000	9100	4900	7000	7000.19	1.35	0	-10325	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	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		6708637	N	N	938	N	00	N
153	20240403	090136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	18956000	2708	1.16	7000	7000	7000	9100	4900	7000	7000.00	1.35	0	-464	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6708637	N	N	938	N	00	N
154	20240402	160134	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1629048120	232657	72.48	7000	7010	7000	9100	4900	7000	7001.93	1.35	0	-6480	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6736603	N	N	938	N	00	N
155	20240402	150136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1230459970	175717	54.74	7000	7010	7000	9100	4900	7000	7002.51	1.35	0	16313	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6736603	N	N	13780	N	00	N
156	20240402	140137	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1055924920	150798	46.98	7000	7010	7000	9100	4900	7000	7002.25	1.35	0	11020	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6736603	N	N	13780	N	00	N
157	20240402	130136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	917952410	131101	40.84	7000	7010	7000	9100	4900	7000	7001.87	1.35	0	5137	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.03	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		6736603	N	N	13780	N	00	N
158	20240402	120135	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7010	10	2	0.14	834968320	119257	37.15	7000	7010	7000	9100	4900	7000	7001.42	1.35	0	-1256	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	10	1	498696968	34959	16.04	2.16	12	0.02	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		6736603	N	N	13780	N	00	N
159	20240402	110135	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	714982830	102127	31.82	7000	7010	7000	9100	4900	7000	7000.92	1.35	0	-8382	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6736603	N	N	13780	N	00	N
160	20240402	100135	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	580898960	82983	25.85	7000	7010	7000	9100	4900	7000	7000.22	1.35	0	-15417	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6736603	N	N	13780	N	00	N
161	20240402	090134	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	96488000	13784	4.29	7000	7000	7000	9100	4900	7000	7000.00	1.35	0	-8337	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6736603	N	N	13780	N	00	N
162	20240401	160135	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	2246795270	320954	40.17	7000	7010	7000	9100	4900	7000	7000.37	1.37	0	-110728	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6852303	N	N	13780	N	00	N
163	20240401	150135	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1651742390	235948	29.53	7000	7010	7000	9100	4900	7000	7000.45	1.37	0	-76219	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6852303	N	N	849	N	00	N
164	20240401	140135	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1485922190	212268	26.56	7000	7010	7000	9100	4900	7000	7000.22	1.37	0	-70307	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6852303	N	N	849	N	00	N
165	20240401	130134	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1320166440	188590	23.60	7000	7010	7000	9100	4900	7000	7000.19	1.37	0	-61239	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6852303	N	N	849	N	00	N
166	20240401	120135	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	1101424860	157343	19.69	7000	7010	7000	9100	4900	7000	7000.15	1.37	0	-52446	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6852303	N	N	849	N	00	N
167	20240401	110136	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	860041940	122861	15.38	7000	7010	7000	9100	4900	7000	7000.12	1.37	0	-41594	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6852303	N	N	849	N	00	N
168	20240401	100133	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	562929610	80417	10.06	7000	7010	7000	9100	4900	7000	7000.13	1.37	0	-25400	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6852303	N	N	849	N	00	N
169	20240401	090134	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	7000	0	3	0.00	79891000	11413	1.43	7000	7000	7000	9100	4900	7000	7000.00	1.37	0	-1120	7013	7006	7003	6996	6993	7005	6995	504	2100	100	5460	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		6852303	N	N	849	N	00	N