KissMeData/300720/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	161108	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12300	-200	5	-1.60	352974580	28578	65.95	12350	12490	12300	16250	8750	12500	12351.24	3.33	0	-2637	12833	12666	12533	12366	12233	12650	12350	346	3750	500	9000	10	1	69261540	8519	5.01	0.54	12	0.04	2457.00	22914.00	13600	20230608	-9.56	11170	20240125	10.12	12910	-4.73	20240220	11170	10.12	20240125	13600	-9.56	20230608	11170	10.12	20240125	0.17	N	300720	500	346 억		2309436	N	N	7547	N	00	N
3	20240329	151111	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12310	-190	5	-1.52	325689440	26360	60.83	12350	12490	12300	16250	8750	12500	12355.30	3.33	0	-1434	12833	12666	12533	12366	12233	12650	12350	346	3750	500	9000	10	1	69261540	8526	5.01	0.54	12	0.04	2457.00	22914.00	13600	20230608	-9.49	11170	20240125	10.21	12910	-4.65	20240220	11170	10.21	20240125	13600	-9.49	20230608	11170	10.21	20240125	0.17	N	300720	500	346 억		2309436	N	N	98	N	00	N
4	20240329	141106	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12310	-190	5	-1.52	289294000	23404	54.01	12350	12490	12300	16250	8750	12500	12360.73	3.33	0	-1061	12833	12666	12533	12366	12233	12650	12350	346	3750	500	9000	10	1	69261540	8526	5.01	0.54	12	0.03	2457.00	22914.00	13600	20230608	-9.49	11170	20240125	10.21	12910	-4.65	20240220	11170	10.21	20240125	13600	-9.49	20230608	11170	10.21	20240125	0.17	N	300720	500	346 억		2309436	N	N	98	N	00	N
5	20240329	131048	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12340	-160	5	-1.28	229903680	18585	42.89	12350	12490	12330	16250	8750	12500	12370.21	3.33	0	-1589	12833	12666	12533	12366	12233	12650	12350	346	3750	500	9000	10	1	69261540	8547	5.02	0.54	12	0.03	2457.00	22914.00	13600	20230608	-9.26	11170	20240125	10.47	12910	-4.42	20240220	11170	10.47	20240125	13600	-9.26	20230608	11170	10.47	20240125	0.17	N	300720	500	346 억		2309436	N	N	98	N	00	N
6	20240329	121100	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12420	-80	5	-0.64	179297990	14491	33.44	12350	12490	12330	16250	8750	12500	12372.84	3.33	0	-2188	12833	12666	12533	12366	12233	12650	12350	346	3750	500	9000	10	1	69261540	8602	5.05	0.54	12	0.02	2457.00	22914.00	13600	20230608	-8.68	11170	20240125	11.19	12910	-3.80	20240220	11170	11.19	20240125	13600	-8.68	20230608	11170	11.19	20240125	0.17	N	300720	500	346 억		2309436	N	N	98	N	00	N
7	20240329	111047	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12360	-140	5	-1.12	131622820	10639	24.55	12350	12490	12330	16250	8750	12500	12371.43	3.33	0	-1901	12833	12666	12533	12366	12233	12650	12350	346	3750	500	9000	10	1	69261540	8561	5.03	0.54	12	0.02	2457.00	22914.00	13600	20230608	-9.12	11170	20240125	10.65	12910	-4.26	20240220	11170	10.65	20240125	13600	-9.12	20230608	11170	10.65	20240125	0.17	N	300720	500	346 억		2309436	N	N	98	N	00	N
8	20240329	101046	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12360	-140	5	-1.12	85443820	6900	15.92	12350	12490	12340	16250	8750	12500	12382.74	3.33	0	-844	12833	12666	12533	12366	12233	12650	12350	346	3750	500	9000	10	1	69261540	8561	5.03	0.54	12	0.01	2457.00	22914.00	13600	20230608	-9.12	11170	20240125	10.65	12910	-4.26	20240220	11170	10.65	20240125	13600	-9.12	20230608	11170	10.65	20240125	0.17	N	300720	500	346 억		2309436	N	N	98	N	00	N
9	20240329	091047	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12380	-120	5	-0.96	17974730	1452	3.35	12350	12490	12350	16250	8750	12500	12377.18	3.33	0	-111	12833	12666	12533	12366	12233	12650	12350	346	3750	500	9000	10	1	69261540	8575	5.04	0.54	12	0.00	2457.00	22914.00	13600	20230608	-8.97	11170	20240125	10.83	12910	-4.11	20240220	11170	10.83	20240125	13600	-8.97	20230608	11170	10.83	20240125	0.17	N	300720	500	346 억		2309436	N	N	98	N	00	N
10	20240328	161054	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12500	-70	5	-0.56	542279440	43203	68.45	12500	12700	12400	16340	8800	12570	12551.89	3.35	0	-6392	12956	12762	12556	12362	12156	12860	12460	346	3770	500	9050	10	1	69261540	8658	5.09	0.55	12	0.06	2457.00	22914.00	13600	20230608	-8.09	11170	20240125	11.91	12910	-3.18	20240220	11170	11.91	20240125	13600	-8.09	20230608	11170	11.91	20240125	0.18	N	300720	500	346 억		2319884	N	N	98	N	00	N
11	20240328	151056	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12520	-50	5	-0.40	521923410	41576	65.87	12500	12700	12400	16340	8800	12570	12553.48	3.35	0	-6105	12956	12762	12556	12362	12156	12860	12460	346	3770	500	9050	10	1	69261540	8672	5.10	0.55	12	0.06	2457.00	22914.00	13600	20230608	-7.94	11170	20240125	12.09	12910	-3.02	20240220	11170	12.09	20240125	13600	-7.94	20230608	11170	12.09	20240125	0.18	N	300720	500	346 억		2319884	N	N	347	N	00	N
12	20240328	141042	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12580	10	2	0.08	443034390	35291	55.91	12500	12700	12400	16340	8800	12570	12553.75	3.35	0	-3810	12956	12762	12556	12362	12156	12860	12460	346	3770	500	9050	10	1	69261540	8713	5.12	0.55	12	0.05	2457.00	22914.00	13600	20230608	-7.50	11170	20240125	12.62	12910	-2.56	20240220	11170	12.62	20240125	13600	-7.50	20230608	11170	12.62	20240125	0.18	N	300720	500	346 억		2319884	N	N	347	N	00	N
13	20240328	131043	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12560	-10	5	-0.08	362415250	28877	45.75	12500	12700	12400	16340	8800	12570	12550.31	3.35	0	-1149	12956	12762	12556	12362	12156	12860	12460	346	3770	500	9050	10	1	69261540	8699	5.11	0.55	12	0.04	2457.00	22914.00	13600	20230608	-7.65	11170	20240125	12.44	12910	-2.71	20240220	11170	12.44	20240125	13600	-7.65	20230608	11170	12.44	20240125	0.18	N	300720	500	346 억		2319884	N	N	347	N	00	N
14	20240328	121046	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12600	30	2	0.24	292113830	23289	36.90	12500	12700	12400	16340	8800	12570	12543.00	3.35	0	1188	12956	12762	12556	12362	12156	12860	12460	346	3770	500	9050	10	1	69261540	8727	5.13	0.55	12	0.03	2457.00	22914.00	13600	20230608	-7.35	11170	20240125	12.80	12910	-2.40	20240220	11170	12.80	20240125	13600	-7.35	20230608	11170	12.80	20240125	0.18	N	300720	500	346 억		2319884	N	N	347	N	00	N
15	20240328	111051	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12590	20	2	0.16	216481240	17283	27.38	12500	12700	12400	16340	8800	12570	12525.67	3.35	0	1049	12956	12762	12556	12362	12156	12860	12460	346	3770	500	9050	10	1	69261540	8720	5.12	0.55	12	0.02	2457.00	22914.00	13600	20230608	-7.43	11170	20240125	12.71	12910	-2.48	20240220	11170	12.71	20240125	13600	-7.43	20230608	11170	12.71	20240125	0.18	N	300720	500	346 억		2319884	N	N	347	N	00	N
16	20240328	101101	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12550	-20	5	-0.16	176072200	14068	22.29	12500	12700	12400	16340	8800	12570	12515.79	3.35	0	-328	12956	12762	12556	12362	12156	12860	12460	346	3770	500	9050	10	1	69261540	8692	5.11	0.55	12	0.02	2457.00	22914.00	13600	20230608	-7.72	11170	20240125	12.35	12910	-2.79	20240220	11170	12.35	20240125	13600	-7.72	20230608	11170	12.35	20240125	0.18	N	300720	500	346 억		2319884	N	N	347	N	00	N
17	20240328	091104	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12570	0	3	0.00	45915400	3688	5.84	12500	12570	12400	16340	8800	12570	12449.95	3.35	0	991	12956	12762	12556	12362	12156	12860	12460	346	3770	500	9050	10	1	69261540	8706	5.12	0.55	12	0.01	2457.00	22914.00	13600	20230608	-7.57	11170	20240125	12.53	12910	-2.63	20240220	11170	12.53	20240125	13600	-7.57	20230608	11170	12.53	20240125	0.18	N	300720	500	346 억		2319884	N	N	347	N	00	N
18	20240327	161100	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12570	50	2	0.40	794466670	62912	93.36	12410	12750	12350	16270	8770	12520	12628.22	3.33	0	18205	12786	12652	12416	12282	12046	12720	12350	346	3750	500	9010	10	1	69261540	8706	11.05	0.60	12	0.09	1138.00	20910.00	13600	20230608	-7.57	11170	20240125	12.53	12910	-2.63	20240220	11170	12.53	20240125	13600	-7.57	20230608	11170	12.53	20240125	0.18	N	300720	500	346 억		2304689	N	N	347	N	00	N
19	20240327	151059	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12540	20	2	0.16	775133220	61374	91.08	12410	12750	12350	16270	8770	12520	12629.67	3.33	0	18427	12786	12652	12416	12282	12046	12720	12350	346	3750	500	9010	10	1	69261540	8685	11.02	0.60	12	0.09	1138.00	20910.00	13600	20230608	-7.79	11170	20240125	12.26	12910	-2.87	20240220	11170	12.26	20240125	13600	-7.79	20230608	11170	12.26	20240125	0.18	N	300720	500	346 억		2304689	N	N	81	N	00	N
20	20240327	141100	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12640	120	2	0.96	631986570	49991	74.19	12410	12750	12350	16270	8770	12520	12642.01	3.33	0	14258	12786	12652	12416	12282	12046	12720	12350	346	3750	500	9010	10	1	69261540	8755	11.11	0.60	12	0.07	1138.00	20910.00	13600	20230608	-7.06	11170	20240125	13.16	12910	-2.09	20240220	11170	13.16	20240125	13600	-7.06	20230608	11170	13.16	20240125	0.18	N	300720	500	346 억		2304689	N	N	81	N	00	N
21	20240327	131057	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12720	200	2	1.60	544732110	43117	63.99	12410	12750	12350	16270	8770	12520	12633.81	3.33	0	12283	12786	12652	12416	12282	12046	12720	12350	346	3750	500	9010	10	1	69261540	8810	11.18	0.61	12	0.06	1138.00	20910.00	13600	20230608	-6.47	11170	20240125	13.88	12910	-1.47	20240220	11170	13.88	20240125	13600	-6.47	20230608	11170	13.88	20240125	0.18	N	300720	500	346 억		2304689	N	N	81	N	00	N
22	20240327	121058	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12740	220	2	1.76	468125510	37092	55.05	12410	12750	12350	16270	8770	12520	12620.66	3.33	0	10854	12786	12652	12416	12282	12046	12720	12350	346	3750	500	9010	10	1	69261540	8824	11.20	0.61	12	0.05	1138.00	20910.00	13600	20230608	-6.32	11170	20240125	14.06	12910	-1.32	20240220	11170	14.06	20240125	13600	-6.32	20230608	11170	14.06	20240125	0.18	N	300720	500	346 억		2304689	N	N	81	N	00	N
23	20240327	111058	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12670	150	2	1.20	312314650	24824	36.84	12410	12700	12350	16270	8770	12520	12581.16	3.33	0	6884	12786	12652	12416	12282	12046	12720	12350	346	3750	500	9010	10	1	69261540	8775	11.13	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.84	11170	20240125	13.43	12910	-1.86	20240220	11170	13.43	20240125	13600	-6.84	20230608	11170	13.43	20240125	0.18	N	300720	500	346 억		2304689	N	N	81	N	00	N
24	20240327	101055	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12520	0	3	0.00	89698490	7186	10.66	12410	12570	12350	16270	8770	12520	12482.39	3.33	0	1311	12786	12652	12416	12282	12046	12720	12350	346	3750	500	9010	10	1	69261540	8672	11.00	0.60	12	0.01	1138.00	20910.00	13600	20230608	-7.94	11170	20240125	12.09	12910	-3.02	20240220	11170	12.09	20240125	13600	-7.94	20230608	11170	12.09	20240125	0.18	N	300720	500	346 억		2304689	N	N	81	N	00	N
25	20240327	091101	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12490	-30	5	-0.24	26649970	2143	3.18	12410	12520	12350	16270	8770	12520	12435.82	3.33	0	-217	12786	12652	12416	12282	12046	12720	12350	346	3750	500	9010	10	1	69261540	8651	10.98	0.60	12	0.00	1138.00	20910.00	13600	20230608	-8.16	11170	20240125	11.82	12910	-3.25	20240220	11170	11.82	20240125	13600	-8.16	20230608	11170	11.82	20240125	0.18	N	300720	500	346 억		2304689	N	N	81	N	00	N
26	20240326	160952	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12520	260	2	2.12	837658360	67239	146.00	12180	12550	12180	15930	8590	12260	12457.82	3.31	0	18565	12446	12352	12246	12152	12046	12360	12160	346	3670	500	8820	10	1	69261540	8672	11.00	0.60	12	0.10	1138.00	20910.00	13600	20230608	-7.94	11170	20240125	12.09	12910	-3.02	20240220	11170	12.09	20240125	13600	-7.94	20230608	11170	12.09	20240125	0.18	N	300720	500	346 억		2291937	N	N	80	N	00	N
27	20240326	151046	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12500	240	2	1.96	812319630	65214	141.60	12180	12550	12180	15930	8590	12260	12456.22	3.31	0	17883	12446	12352	12246	12152	12046	12360	12160	346	3670	500	8820	10	1	69261540	8658	10.98	0.60	12	0.09	1138.00	20910.00	13600	20230608	-8.09	11170	20240125	11.91	12910	-3.18	20240220	11170	11.91	20240125	13600	-8.09	20230608	11170	11.91	20240125	0.18	N	300720	500	346 억		2291937	N	N	57	N	00	N
28	20240326	141043	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12510	250	2	2.04	740190990	59447	129.08	12180	12550	12180	15930	8590	12260	12451.29	3.31	0	17865	12446	12352	12246	12152	12046	12360	12160	346	3670	500	8820	10	1	69261540	8665	10.99	0.60	12	0.09	1138.00	20910.00	13600	20230608	-8.01	11170	20240125	12.00	12910	-3.10	20240220	11170	12.00	20240125	13600	-8.01	20230608	11170	12.00	20240125	0.18	N	300720	500	346 억		2291937	N	N	57	N	00	N
29	20240326	131039	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12500	240	2	1.96	659595790	53002	115.09	12180	12550	12180	15930	8590	12260	12444.74	3.31	0	17608	12446	12352	12246	12152	12046	12360	12160	346	3670	500	8820	10	1	69261540	8658	10.98	0.60	12	0.08	1138.00	20910.00	13600	20230608	-8.09	11170	20240125	11.91	12910	-3.18	20240220	11170	11.91	20240125	13600	-8.09	20230608	11170	11.91	20240125	0.18	N	300720	500	346 억		2291937	N	N	57	N	00	N
30	20240326	121038	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12510	250	2	2.04	547570420	44042	95.63	12180	12550	12180	15930	8590	12260	12432.93	3.31	0	16798	12446	12352	12246	12152	12046	12360	12160	346	3670	500	8820	10	1	69261540	8665	10.99	0.60	12	0.06	1138.00	20910.00	13600	20230608	-8.01	11170	20240125	12.00	12910	-3.10	20240220	11170	12.00	20240125	13600	-8.01	20230608	11170	12.00	20240125	0.18	N	300720	500	346 억		2291937	N	N	57	N	00	N
31	20240326	111034	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12530	270	2	2.20	415046510	33455	72.64	12180	12550	12180	15930	8590	12260	12406.13	3.31	0	15603	12446	12352	12246	12152	12046	12360	12160	346	3670	500	8820	10	1	69261540	8678	11.01	0.60	12	0.05	1138.00	20910.00	13600	20230608	-7.87	11170	20240125	12.18	12910	-2.94	20240220	11170	12.18	20240125	13600	-7.87	20230608	11170	12.18	20240125	0.18	N	300720	500	346 억		2291937	N	N	57	N	00	N
32	20240326	101047	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12370	110	2	0.90	151235170	12254	26.61	12180	12400	12180	15930	8590	12260	12341.72	3.31	0	4432	12446	12352	12246	12152	12046	12360	12160	346	3670	500	8820	10	1	69261540	8568	10.87	0.59	12	0.02	1138.00	20910.00	13600	20230608	-9.04	11170	20240125	10.74	12910	-4.18	20240220	11170	10.74	20240125	13600	-9.04	20230608	11170	10.74	20240125	0.18	N	300720	500	346 억		2291937	N	N	57	N	00	N
33	20240326	091047	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12320	60	2	0.49	33287520	2714	5.89	12180	12340	12180	15930	8590	12260	12265.12	3.31	0	1568	12446	12352	12246	12152	12046	12360	12160	346	3670	500	8820	10	1	69261540	8533	10.83	0.59	12	0.00	1138.00	20910.00	13600	20230608	-9.41	11170	20240125	10.30	12910	-4.57	20240220	11170	10.30	20240125	13600	-9.41	20230608	11170	10.30	20240125	0.18	N	300720	500	346 억		2291937	N	N	57	N	00	N
34	20240325	161121	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12260	80	2	0.66	564723750	46006	55.13	12260	12340	12140	15830	8530	12180	12275.01	3.30	0	2421	12513	12346	12153	11986	11793	12430	12070	346	3650	500	8760	10	1	69261540	8491	10.77	0.59	12	0.07	1138.00	20910.00	13600	20230608	-9.85	11120	20230320	10.25	12910	-5.03	20240220	11170	9.76	20240125	13600	-9.85	20230608	11170	9.76	20240125	0.18	N	300720	500	346 억		2287612	N	N	57	N	00	N
35	20240325	151126	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12290	110	2	0.90	517062600	42125	50.48	12260	12340	12140	15830	8530	12180	12274.49	3.30	0	1926	12513	12346	12153	11986	11793	12430	12070	346	3650	500	8760	10	1	69261540	8512	10.80	0.59	12	0.06	1138.00	20910.00	13600	20230608	-9.63	11120	20230320	10.52	12910	-4.80	20240220	11170	10.03	20240125	13600	-9.63	20230608	11170	10.03	20240125	0.18	N	300720	500	346 억		2287612	N	N	392	N	00	N
36	20240325	141123	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12300	120	2	0.99	334439340	27288	32.70	12260	12340	12140	15830	8530	12180	12255.92	3.30	0	807	12513	12346	12153	11986	11793	12430	12070	346	3650	500	8760	10	1	69261540	8519	10.81	0.59	12	0.04	1138.00	20910.00	13600	20230608	-9.56	11120	20230320	10.61	12910	-4.73	20240220	11170	10.12	20240125	13600	-9.56	20230608	11170	10.12	20240125	0.18	N	300720	500	346 억		2287612	N	N	392	N	00	N
37	20240325	131122	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12240	60	2	0.49	234411690	19164	22.96	12260	12310	12140	15830	8530	12180	12231.88	3.30	0	717	12513	12346	12153	11986	11793	12430	12070	346	3650	500	8760	10	1	69261540	8478	10.76	0.59	12	0.03	1138.00	20910.00	13600	20230608	-10.00	11120	20230320	10.07	12910	-5.19	20240220	11170	9.58	20240125	13600	-10.00	20230608	11170	9.58	20240125	0.18	N	300720	500	346 억		2287612	N	N	392	N	00	N
38	20240325	121126	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12230	50	2	0.41	167255760	13683	16.40	12260	12310	12140	15830	8530	12180	12223.62	3.30	0	-251	12513	12346	12153	11986	11793	12430	12070	346	3650	500	8760	10	1	69261540	8471	10.75	0.58	12	0.02	1138.00	20910.00	13600	20230608	-10.07	11120	20230320	9.98	12910	-5.27	20240220	11170	9.49	20240125	13600	-10.07	20230608	11170	9.49	20240125	0.18	N	300720	500	346 억		2287612	N	N	392	N	00	N
39	20240325	111124	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12210	30	2	0.25	108297320	8851	10.61	12260	12310	12190	15830	8530	12180	12235.62	3.30	0	-984	12513	12346	12153	11986	11793	12430	12070	346	3650	500	8760	10	1	69261540	8457	10.73	0.58	12	0.01	1138.00	20910.00	13600	20230608	-10.22	11120	20230320	9.80	12910	-5.42	20240220	11170	9.31	20240125	13600	-10.22	20230608	11170	9.31	20240125	0.18	N	300720	500	346 억		2287612	N	N	392	N	00	N
40	20240325	101123	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12260	80	2	0.66	67562330	5519	6.61	12260	12310	12190	15830	8530	12180	12241.79	3.30	0	-151	12513	12346	12153	11986	11793	12430	12070	346	3650	500	8760	10	1	69261540	8491	10.77	0.59	12	0.01	1138.00	20910.00	13600	20230608	-9.85	11120	20230320	10.25	12910	-5.03	20240220	11170	9.76	20240125	13600	-9.85	20230608	11170	9.76	20240125	0.18	N	300720	500	346 억		2287612	N	N	392	N	00	N
41	20240325	091127	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12290	110	2	0.90	20299280	1656	1.98	12260	12310	12200	15830	8530	12180	12258.11	3.30	0	-215	12513	12346	12153	11986	11793	12430	12070	346	3650	500	8760	10	1	69261540	8512	10.80	0.59	12	0.00	1138.00	20910.00	13600	20230608	-9.63	11120	20230320	10.52	12910	-4.80	20240220	11170	10.03	20240125	13600	-9.63	20230608	11170	10.03	20240125	0.18	N	300720	500	346 억		2287612	N	N	392	N	00	N
42	20240322	161124	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12180	90	2	0.74	1016688070	83446	314.49	11970	12320	11960	15710	8470	12090	12183.78	3.27	0	30996	12270	12180	12050	11960	11830	12225	12005	346	3620	500	8700	10	1	69261540	8436	10.70	0.58	12	0.12	1138.00	20910.00	13600	20230608	-10.44	11060	20230317	10.13	12910	-5.65	20240220	11170	9.04	20240125	13600	-10.44	20230608	11170	9.04	20240125	0.18	N	300720	500	346 억		2263078	N	N	392	N	00	N
43	20240322	151128	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12200	110	2	0.91	970885400	79690	300.33	11970	12320	11960	15710	8470	12090	12183.28	3.27	0	31543	12270	12180	12050	11960	11830	12225	12005	346	3620	500	8700	10	1	69261540	8450	10.72	0.58	12	0.12	1138.00	20910.00	13600	20230608	-10.29	11060	20230317	10.31	12910	-5.50	20240220	11170	9.22	20240125	13600	-10.29	20230608	11170	9.22	20240125	0.18	N	300720	500	346 억		2263078	N	N	440	N	00	N
44	20240322	141115	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12280	190	2	1.57	784036280	64425	242.80	11970	12320	11960	15710	8470	12090	12169.75	3.27	0	30043	12270	12180	12050	11960	11830	12225	12005	346	3620	500	8700	10	1	69261540	8505	10.79	0.59	12	0.09	1138.00	20910.00	13600	20230608	-9.71	11060	20230317	11.03	12910	-4.88	20240220	11170	9.94	20240125	13600	-9.71	20230608	11170	9.94	20240125	0.18	N	300720	500	346 억		2263078	N	N	440	N	00	N
45	20240322	131121	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12220	130	2	1.08	579087550	47713	179.82	11970	12230	11960	15710	8470	12090	12136.89	3.27	0	27152	12270	12180	12050	11960	11830	12225	12005	346	3620	500	8700	10	1	69261540	8464	10.74	0.58	12	0.07	1138.00	20910.00	13600	20230608	-10.15	11060	20230317	10.49	12910	-5.34	20240220	11170	9.40	20240125	13600	-10.15	20230608	11170	9.40	20240125	0.18	N	300720	500	346 억		2263078	N	N	440	N	00	N
46	20240322	121117	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12220	130	2	1.08	484509800	39972	150.64	11970	12230	11960	15710	8470	12090	12121.23	3.27	0	25370	12270	12180	12050	11960	11830	12225	12005	346	3620	500	8700	10	1	69261540	8464	10.74	0.58	12	0.06	1138.00	20910.00	13600	20230608	-10.15	11060	20230317	10.49	12910	-5.34	20240220	11170	9.40	20240125	13600	-10.15	20230608	11170	9.40	20240125	0.18	N	300720	500	346 억		2263078	N	N	440	N	00	N
47	20240322	111125	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12110	20	2	0.17	220404190	18214	68.64	11970	12150	11960	15710	8470	12090	12100.81	3.27	0	8897	12270	12180	12050	11960	11830	12225	12005	346	3620	500	8700	10	1	69261540	8388	10.64	0.58	12	0.03	1138.00	20910.00	13600	20230608	-10.96	11060	20230317	9.49	12910	-6.20	20240220	11170	8.42	20240125	13600	-10.96	20230608	11170	8.42	20240125	0.18	N	300720	500	346 억		2263078	N	N	440	N	00	N
48	20240322	101116	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12120	30	2	0.25	151470040	12520	47.18	11970	12150	11960	15710	8470	12090	12098.25	3.27	0	7525	12270	12180	12050	11960	11830	12225	12005	346	3620	500	8700	10	1	69261540	8394	10.65	0.58	12	0.02	1138.00	20910.00	13600	20230608	-10.88	11060	20230317	9.58	12910	-6.12	20240220	11170	8.50	20240125	13600	-10.88	20230608	11170	8.50	20240125	0.18	N	300720	500	346 억		2263078	N	N	440	N	00	N
49	20240322	091116	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12010	-80	5	-0.66	12341620	1029	3.88	11970	12050	11960	15710	8470	12090	11993.80	3.27	0	-396	12270	12180	12050	11960	11830	12225	12005	346	3620	500	8700	10	1	69261540	8318	10.55	0.57	12	0.00	1138.00	20910.00	13600	20230608	-11.69	11060	20230317	8.59	12910	-6.97	20240220	11170	7.52	20240125	13600	-11.69	20230608	11170	7.52	20240125	0.18	N	300720	500	346 억		2263078	N	N	440	N	00	N
50	20240321	161120	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12090	210	2	1.77	319283480	26476	140.69	11920	12140	11920	15440	8320	11880	12059.35	3.27	0	6057	12146	12012	11946	11812	11746	11980	11780	346	3560	500	8550	10	1	69261540	8374	10.62	0.58	12	0.04	1138.00	20910.00	13600	20230608	-11.10	11060	20230316	9.31	12910	-6.35	20240220	11170	8.24	20240125	13600	-11.10	20230608	11170	8.24	20240125	0.18	N	300720	500	346 억		2266604	N	N	440	N	00	N
51	20240321	151116	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12070	190	2	1.60	290124070	24063	127.87	11920	12140	11920	15440	8320	11880	12056.85	3.27	0	5808	12146	12012	11946	11812	11746	11980	11780	346	3560	500	8550	10	1	69261540	8360	10.61	0.58	12	0.03	1138.00	20910.00	13600	20230608	-11.25	11060	20230316	9.13	12910	-6.51	20240220	11170	8.06	20240125	13600	-11.25	20230608	11170	8.06	20240125	0.18	N	300720	500	346 억		2266604	N	N	14	N	00	N
52	20240321	141116	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12120	240	2	2.02	244747490	20311	107.93	11920	12140	11920	15440	8320	11880	12050.00	3.27	0	6670	12146	12012	11946	11812	11746	11980	11780	346	3560	500	8550	10	1	69261540	8394	10.65	0.58	12	0.03	1138.00	20910.00	13600	20230608	-10.88	11060	20230316	9.58	12910	-6.12	20240220	11170	8.50	20240125	13600	-10.88	20230608	11170	8.50	20240125	0.18	N	300720	500	346 억		2266604	N	N	14	N	00	N
53	20240321	131104	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12060	180	2	1.52	184998910	15376	81.70	11920	12070	11920	15440	8320	11880	12031.67	3.27	0	5519	12146	12012	11946	11812	11746	11980	11780	346	3560	500	8550	10	1	69261540	8353	10.60	0.58	12	0.02	1138.00	20910.00	13600	20230608	-11.32	11060	20230316	9.04	12910	-6.58	20240220	11170	7.97	20240125	13600	-11.32	20230608	11170	7.97	20240125	0.18	N	300720	500	346 억		2266604	N	N	14	N	00	N
54	20240321	121118	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12060	180	2	1.52	141244470	11744	62.41	11920	12070	11920	15440	8320	11880	12026.95	3.27	0	3573	12146	12012	11946	11812	11746	11980	11780	346	3560	500	8550	10	1	69261540	8353	10.60	0.58	12	0.02	1138.00	20910.00	13600	20230608	-11.32	11060	20230316	9.04	12910	-6.58	20240220	11170	7.97	20240125	13600	-11.32	20230608	11170	7.97	20240125	0.18	N	300720	500	346 억		2266604	N	N	14	N	00	N
55	20240321	111116	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12020	140	2	1.18	95001410	7907	42.02	11920	12070	11920	15440	8320	11880	12014.85	3.27	0	1775	12146	12012	11946	11812	11746	11980	11780	346	3560	500	8550	10	1	69261540	8325	10.56	0.57	12	0.01	1138.00	20910.00	13600	20230608	-11.62	11060	20230316	8.68	12910	-6.89	20240220	11170	7.61	20240125	13600	-11.62	20230608	11170	7.61	20240125	0.18	N	300720	500	346 억		2266604	N	N	14	N	00	N
56	20240321	101119	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12030	150	2	1.26	75790250	6310	33.53	11920	12070	11920	15440	8320	11880	12011.13	3.27	0	1696	12146	12012	11946	11812	11746	11980	11780	346	3560	500	8550	10	1	69261540	8332	10.57	0.58	12	0.01	1138.00	20910.00	13600	20230608	-11.54	11060	20230316	8.77	12910	-6.82	20240220	11170	7.70	20240125	13600	-11.54	20230608	11170	7.70	20240125	0.18	N	300720	500	346 억		2266604	N	N	14	N	00	N
57	20240321	091125	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12060	180	2	1.52	37931210	3162	16.80	11920	12070	11920	15440	8320	11880	11995.96	3.27	0	746	12146	12012	11946	11812	11746	11980	11780	346	3560	500	8550	10	1	69261540	8353	10.60	0.58	12	0.00	1138.00	20910.00	13600	20230608	-11.32	11060	20230316	9.04	12910	-6.58	20240220	11170	7.97	20240125	13600	-11.32	20230608	11170	7.97	20240125	0.18	N	300720	500	346 억		2266604	N	N	14	N	00	N
58	20240320	161104	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11880	-90	5	-0.75	223529110	18678	36.82	12080	12080	11880	15560	8380	11970	11968.36	3.28	0	-7618	12083	12026	11953	11896	11823	12055	11925	346	3590	500	8610	10	1	69261540	8228	10.44	0.57	12	0.03	1138.00	20910.00	13600	20230608	-12.65	10930	20230315	8.69	12910	-7.98	20240220	11170	6.36	20240125	13600	-12.65	20230608	11120	6.83	20230320	0.18	N	300720	500	346 억		2274407	N	N	14	N	00	N
59	20240320	151108	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11900	-70	5	-0.58	204566380	17083	33.67	12080	12080	11900	15560	8380	11970	11974.85	3.28	0	-6970	12083	12026	11953	11896	11823	12055	11925	346	3590	500	8610	10	1	69261540	8242	10.46	0.57	12	0.02	1138.00	20910.00	13600	20230608	-12.50	10930	20230315	8.87	12910	-7.82	20240220	11170	6.54	20240125	13600	-12.50	20230608	11120	7.01	20230320	0.18	N	300720	500	346 억		2274407	N	N	1554	N	00	N
60	20240320	141114	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11930	-40	5	-0.33	168231300	14036	27.67	12080	12080	11910	15560	8380	11970	11985.71	3.28	0	-5532	12083	12026	11953	11896	11823	12055	11925	346	3590	500	8610	10	1	69261540	8263	10.48	0.57	12	0.02	1138.00	20910.00	13600	20230608	-12.28	10930	20230315	9.15	12910	-7.59	20240220	11170	6.80	20240125	13600	-12.28	20230608	11120	7.28	20230320	0.18	N	300720	500	346 억		2274407	N	N	1554	N	00	N
61	20240320	131114	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11980	10	2	0.08	143011280	11928	23.51	12080	12080	11910	15560	8380	11970	11989.56	3.28	0	-4244	12083	12026	11953	11896	11823	12055	11925	346	3590	500	8610	10	1	69261540	8298	10.53	0.57	12	0.02	1138.00	20910.00	13600	20230608	-11.91	10930	20230315	9.61	12910	-7.20	20240220	11170	7.25	20240125	13600	-11.91	20230608	11120	7.73	20230320	0.18	N	300720	500	346 억		2274407	N	N	1554	N	00	N
62	20240320	121106	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11940	-30	5	-0.25	123698970	10314	20.33	12080	12080	11910	15560	8380	11970	11993.33	3.28	0	-4137	12083	12026	11953	11896	11823	12055	11925	346	3590	500	8610	10	1	69261540	8270	10.49	0.57	12	0.01	1138.00	20910.00	13600	20230608	-12.21	10930	20230315	9.24	12910	-7.51	20240220	11170	6.89	20240125	13600	-12.21	20230608	11120	7.37	20230320	0.18	N	300720	500	346 억		2274407	N	N	1554	N	00	N
63	20240320	111109	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11960	-10	5	-0.08	93804610	7812	15.40	12080	12080	11960	15560	8380	11970	12007.80	3.28	0	-2803	12083	12026	11953	11896	11823	12055	11925	346	3590	500	8610	10	1	69261540	8284	10.51	0.57	12	0.01	1138.00	20910.00	13600	20230608	-12.06	10930	20230315	9.42	12910	-7.36	20240220	11170	7.07	20240125	13600	-12.06	20230608	11120	7.55	20230320	0.18	N	300720	500	346 억		2274407	N	N	1554	N	00	N
64	20240320	101101	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12030	60	2	0.50	59332850	4936	9.73	12080	12080	11970	15560	8380	11970	12020.51	3.28	0	-1101	12083	12026	11953	11896	11823	12055	11925	346	3590	500	8610	10	1	69261540	8332	10.57	0.58	12	0.01	1138.00	20910.00	13600	20230608	-11.54	10930	20230315	10.06	12910	-6.82	20240220	11170	7.70	20240125	13600	-11.54	20230608	11120	8.18	20230320	0.18	N	300720	500	346 억		2274407	N	N	1554	N	00	N
65	20240320	091108	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12010	40	2	0.33	16483000	1370	2.70	12080	12080	11990	15560	8380	11970	12031.75	3.28	0	-127	12083	12026	11953	11896	11823	12055	11925	346	3590	500	8610	10	1	69261540	8318	10.55	0.57	12	0.00	1138.00	20910.00	13600	20230608	-11.69	10930	20230315	9.88	12910	-6.97	20240220	11170	7.52	20240125	13600	-11.69	20230608	11120	8.00	20230320	0.18	N	300720	500	346 억		2274407	N	N	1554	N	00	N
66	20240319	161055	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11970	-80	5	-0.66	605405510	50699	187.52	11940	12010	11880	15660	8440	12050	11941.17	3.27	0	6514	12243	12146	12053	11956	11863	12100	11910	346	3610	500	8670	10	1	69261540	8291	10.52	0.57	12	0.07	1138.00	20910.00	13600	20230608	-11.99	10800	20230314	10.83	12910	-7.28	20240220	11170	7.16	20240125	13600	-11.99	20230608	11120	7.64	20230320	0.18	N	300720	500	346 억		2262081	N	N	1554	N	00	N
67	20240319	151107	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11970	-80	5	-0.66	554169880	46419	171.69	11940	12010	11880	15660	8440	12050	11938.43	3.27	0	8714	12243	12146	12053	11956	11863	12100	11910	346	3610	500	8670	10	1	69261540	8291	10.52	0.57	12	0.07	1138.00	20910.00	13600	20230608	-11.99	10800	20230314	10.83	12910	-7.28	20240220	11170	7.16	20240125	13600	-11.99	20230608	11120	7.64	20230320	0.18	N	300720	500	346 억		2262081	N	N	16	N	00	N
68	20240319	141105	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11980	-70	5	-0.58	534112510	44744	165.50	11940	12010	11880	15660	8440	12050	11937.08	3.27	0	9284	12243	12146	12053	11956	11863	12100	11910	346	3610	500	8670	10	1	69261540	8298	10.53	0.57	12	0.06	1138.00	20910.00	13600	20230608	-11.91	10800	20230314	10.93	12910	-7.20	20240220	11170	7.25	20240125	13600	-11.91	20230608	11120	7.73	20230320	0.18	N	300720	500	346 억		2262081	N	N	16	N	00	N
69	20240319	131034	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11970	-80	5	-0.66	440825900	36938	136.63	11940	12010	11880	15660	8440	12050	11934.21	3.27	0	8472	12243	12146	12053	11956	11863	12100	11910	346	3610	500	8670	10	1	69261540	8291	10.52	0.57	12	0.05	1138.00	20910.00	13600	20230608	-11.99	10800	20230314	10.83	12910	-7.28	20240220	11170	7.16	20240125	13600	-11.99	20230608	11120	7.64	20230320	0.18	N	300720	500	346 억		2262081	N	N	16	N	00	N
70	20240319	121057	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11950	-100	5	-0.83	327091040	27413	101.39	11940	12010	11880	15660	8440	12050	11931.97	3.27	0	8438	12243	12146	12053	11956	11863	12100	11910	346	3610	500	8670	10	1	69261540	8277	10.50	0.57	12	0.04	1138.00	20910.00	13600	20230608	-12.13	10800	20230314	10.65	12910	-7.44	20240220	11170	6.98	20240125	13600	-12.13	20230608	11120	7.46	20230320	0.18	N	300720	500	346 억		2262081	N	N	16	N	00	N
71	20240319	111103	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11990	-60	5	-0.50	286344450	24006	88.79	11940	12010	11880	15660	8440	12050	11928.04	3.27	0	9317	12243	12146	12053	11956	11863	12100	11910	346	3610	500	8670	10	1	69261540	8304	10.54	0.57	12	0.03	1138.00	20910.00	13600	20230608	-11.84	10800	20230314	11.02	12910	-7.13	20240220	11170	7.34	20240125	13600	-11.84	20230608	11120	7.82	20230320	0.18	N	300720	500	346 억		2262081	N	N	16	N	00	N
72	20240319	101105	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11970	-80	5	-0.66	179637390	15060	55.70	11940	12010	11880	15660	8440	12050	11928.11	3.27	0	4773	12243	12146	12053	11956	11863	12100	11910	346	3610	500	8670	10	1	69261540	8291	10.52	0.57	12	0.02	1138.00	20910.00	13600	20230608	-11.99	10800	20230314	10.83	12910	-7.28	20240220	11170	7.16	20240125	13600	-11.99	20230608	11120	7.64	20230320	0.18	N	300720	500	346 억		2262081	N	N	16	N	00	N
73	20240319	091105	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11910	-140	5	-1.16	43046920	3612	13.36	11940	12010	11880	15660	8440	12050	11917.75	3.27	0	-880	12243	12146	12053	11956	11863	12100	11910	346	3610	500	8670	10	1	69261540	8249	10.47	0.57	12	0.01	1138.00	20910.00	13600	20230608	-12.43	10800	20230314	10.28	12910	-7.75	20240220	11170	6.62	20240125	13600	-12.43	20230608	11120	7.10	20230320	0.18	N	300720	500	346 억		2262081	N	N	16	N	00	N
74	20240318	161057	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12050	-40	5	-0.33	324642280	27036	91.55	12090	12150	11960	15710	8470	12090	12007.63	3.28	0	-9548	12296	12192	12076	11972	11856	12135	11915	346	3620	500	8700	10	1	69261540	8346	10.59	0.58	12	0.04	1138.00	20910.00	13600	20230608	-11.40	10800	20230314	11.57	12910	-6.66	20240220	11170	7.88	20240125	13600	-11.40	20230608	11120	8.36	20230320	0.18	N	300720	500	346 억		2271978	N	N	16	N	00	N
75	20240318	151057	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11990	-100	5	-0.83	297688020	24797	83.97	12090	12150	11960	15710	8470	12090	12005.00	3.28	0	-8593	12296	12192	12076	11972	11856	12135	11915	346	3620	500	8700	10	1	69261540	8304	10.54	0.57	12	0.04	1138.00	20910.00	13600	20230608	-11.84	10800	20230314	11.02	12910	-7.13	20240220	11170	7.34	20240125	13600	-11.84	20230608	11120	7.82	20230320	0.18	N	300720	500	346 억		2271978	N	N	5	N	00	N
76	20240318	141057	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12000	-90	5	-0.74	245295000	20439	69.21	12090	12150	11960	15710	8470	12090	12001.32	3.28	0	-5847	12296	12192	12076	11972	11856	12135	11915	346	3620	500	8700	10	1	69261540	8311	10.54	0.57	12	0.03	1138.00	20910.00	13600	20230608	-11.76	10800	20230314	11.11	12910	-7.05	20240220	11170	7.43	20240125	13600	-11.76	20230608	11120	7.91	20230320	0.18	N	300720	500	346 억		2271978	N	N	5	N	00	N
77	20240318	131056	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11990	-100	5	-0.83	225619540	18800	63.66	12090	12150	11960	15710	8470	12090	12001.04	3.28	0	-5728	12296	12192	12076	11972	11856	12135	11915	346	3620	500	8700	10	1	69261540	8304	10.54	0.57	12	0.03	1138.00	20910.00	13600	20230608	-11.84	10800	20230314	11.02	12910	-7.13	20240220	11170	7.34	20240125	13600	-11.84	20230608	11120	7.82	20230320	0.18	N	300720	500	346 억		2271978	N	N	5	N	00	N
78	20240318	121050	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12010	-80	5	-0.66	151677750	12625	42.75	12090	12150	11970	15710	8470	12090	12014.08	3.28	0	-5492	12296	12192	12076	11972	11856	12135	11915	346	3620	500	8700	10	1	69261540	8318	10.55	0.57	12	0.02	1138.00	20910.00	13600	20230608	-11.69	10800	20230314	11.20	12910	-6.97	20240220	11170	7.52	20240125	13600	-11.69	20230608	11120	8.00	20230320	0.18	N	300720	500	346 억		2271978	N	N	5	N	00	N
79	20240318	111100	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11990	-100	5	-0.83	124206990	10335	35.00	12090	12150	11980	15710	8470	12090	12018.09	3.28	0	-4588	12296	12192	12076	11972	11856	12135	11915	346	3620	500	8700	10	1	69261540	8304	10.54	0.57	12	0.01	1138.00	20910.00	13600	20230608	-11.84	10800	20230314	11.02	12910	-7.13	20240220	11170	7.34	20240125	13600	-11.84	20230608	11120	7.82	20230320	0.18	N	300720	500	346 억		2271978	N	N	5	N	00	N
80	20240318	101057	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11990	-100	5	-0.83	79123110	6575	22.26	12090	12150	11980	15710	8470	12090	12033.93	3.28	0	-2825	12296	12192	12076	11972	11856	12135	11915	346	3620	500	8700	10	1	69261540	8304	10.54	0.57	12	0.01	1138.00	20910.00	13600	20230608	-11.84	10800	20230314	11.02	12910	-7.13	20240220	11170	7.34	20240125	13600	-11.84	20230608	11120	7.82	20230320	0.18	N	300720	500	346 억		2271978	N	N	5	N	00	N
81	20240318	091056	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12080	-10	5	-0.08	14733360	1219	4.13	12090	12150	12050	15710	8470	12090	12086.43	3.28	0	-364	12296	12192	12076	11972	11856	12135	11915	346	3620	500	8700	10	1	69261540	8367	10.62	0.58	12	0.00	1138.00	20910.00	13600	20230608	-11.18	10800	20230314	11.85	12910	-6.43	20240220	11170	8.15	20240125	13600	-11.18	20230608	11120	8.63	20230320	0.18	N	300720	500	346 억		2271978	N	N	5	N	00	N
82	20240315	161044	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12090	-90	5	-0.74	354960620	29482	47.37	12140	12180	11960	15830	8530	12180	12039.86	3.27	0	5604	12480	12330	12100	11950	11720	12405	12025	346	3650	500	8760	10	1	69261540	8374	10.62	0.58	12	0.04	1138.00	20910.00	13600	20230608	-11.10	10800	20230314	11.94	12910	-6.35	20240220	11170	8.24	20240125	13600	-11.10	20230608	10930	10.61	20230315	0.18	N	300720	500	346 억		2266872	N	N	5	N	00	N
83	20240315	151016	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12000	-180	5	-1.48	316947090	26331	42.31	12140	12180	11960	15830	8530	12180	12037.03	3.27	0	5331	12480	12330	12100	11950	11720	12405	12025	346	3650	500	8760	10	1	69261540	8311	10.54	0.57	12	0.04	1138.00	20910.00	13600	20230608	-11.76	10800	20230314	11.11	12910	-7.05	20240220	11170	7.43	20240125	13600	-11.76	20230608	10930	9.79	20230315	0.18	N	300720	500	346 억		2266872	N	N	877	N	00	N
84	20240315	140950	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12050	-130	5	-1.07	253502880	21051	33.83	12140	12180	11960	15830	8530	12180	12042.31	3.27	0	5755	12480	12330	12100	11950	11720	12405	12025	346	3650	500	8760	10	1	69261540	8346	10.59	0.58	12	0.03	1138.00	20910.00	13600	20230608	-11.40	10800	20230314	11.57	12910	-6.66	20240220	11170	7.88	20240125	13600	-11.40	20230608	10930	10.25	20230315	0.18	N	300720	500	346 억		2266872	N	N	877	N	00	N
85	20240315	131046	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12020	-160	5	-1.31	201665900	16742	26.90	12140	12180	11960	15830	8530	12180	12045.50	3.27	0	2899	12480	12330	12100	11950	11720	12405	12025	346	3650	500	8760	10	1	69261540	8325	10.56	0.57	12	0.02	1138.00	20910.00	13600	20230608	-11.62	10800	20230314	11.30	12910	-6.89	20240220	11170	7.61	20240125	13600	-11.62	20230608	10930	9.97	20230315	0.18	N	300720	500	346 억		2266872	N	N	877	N	00	N
86	20240315	121046	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12040	-140	5	-1.15	165542250	13735	22.07	12140	12180	11960	15830	8530	12180	12052.58	3.27	0	1983	12480	12330	12100	11950	11720	12405	12025	346	3650	500	8760	10	1	69261540	8339	10.58	0.58	12	0.02	1138.00	20910.00	13600	20230608	-11.47	10800	20230314	11.48	12910	-6.74	20240220	11170	7.79	20240125	13600	-11.47	20230608	10930	10.16	20230315	0.18	N	300720	500	346 억		2266872	N	N	877	N	00	N
87	20240315	111042	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12040	-140	5	-1.15	141019820	11704	18.81	12140	12180	11960	15830	8530	12180	12048.85	3.27	0	2290	12480	12330	12100	11950	11720	12405	12025	346	3650	500	8760	10	1	69261540	8339	10.58	0.58	12	0.02	1138.00	20910.00	13600	20230608	-11.47	10800	20230314	11.48	12910	-6.74	20240220	11170	7.79	20240125	13600	-11.47	20230608	10930	10.16	20230315	0.18	N	300720	500	346 억		2266872	N	N	877	N	00	N
88	20240315	101046	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12060	-120	5	-0.99	89751290	7445	11.96	12140	12180	11990	15830	8530	12180	12055.23	3.27	0	1663	12480	12330	12100	11950	11720	12405	12025	346	3650	500	8760	10	1	69261540	8353	10.60	0.58	12	0.01	1138.00	20910.00	13600	20230608	-11.32	10800	20230314	11.67	12910	-6.58	20240220	11170	7.97	20240125	13600	-11.32	20230608	10930	10.34	20230315	0.18	N	300720	500	346 억		2266872	N	N	877	N	00	N
89	20240315	091052	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12150	-30	5	-0.25	19128100	1579	2.54	12140	12180	12090	15830	8530	12180	12114.02	3.27	0	969	12480	12330	12100	11950	11720	12405	12025	346	3650	500	8760	10	1	69261540	8415	10.68	0.58	12	0.00	1138.00	20910.00	13600	20230608	-10.66	10800	20230314	12.50	12910	-5.89	20240220	11170	8.77	20240125	13600	-10.66	20230608	10930	11.16	20230315	0.18	N	300720	500	346 억		2266872	N	N	877	N	00	N
90	20240314	161033	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12180	300	2	2.53	755200010	62222	96.79	11880	12250	11870	15440	8320	11880	12137.12	3.25	0	8969	12133	12006	11893	11766	11653	12070	11830	346	3560	500	8550	10	1	69261540	8436	10.70	0.58	12	0.09	1138.00	20910.00	13600	20230608	-10.44	10800	20230314	12.78	12910	-5.65	20240220	11170	9.04	20240125	13600	-10.44	20230608	10800	12.78	20230314	0.18	N	300720	500	346 억		2249263	N	N	877	N	00	N
91	20240314	151039	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12170	290	2	2.44	523905730	43229	67.25	11880	12250	11870	15440	8320	11880	12119.31	3.25	0	11080	12133	12006	11893	11766	11653	12070	11830	346	3560	500	8550	10	1	69261540	8429	10.69	0.58	12	0.06	1138.00	20910.00	13600	20230608	-10.51	10800	20230314	12.69	12910	-5.73	20240220	11170	8.95	20240125	13600	-10.51	20230608	10800	12.69	20230314	0.18	N	300720	500	346 억		2249263	N	N	2320	N	00	N
92	20240314	141039	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12170	290	2	2.44	480339420	39647	61.67	11880	12250	11870	15440	8320	11880	12115.40	3.25	0	9881	12133	12006	11893	11766	11653	12070	11830	346	3560	500	8550	10	1	69261540	8429	10.69	0.58	12	0.06	1138.00	20910.00	13600	20230608	-10.51	10800	20230314	12.69	12910	-5.73	20240220	11170	8.95	20240125	13600	-10.51	20230608	10800	12.69	20230314	0.18	N	300720	500	346 억		2249263	N	N	2320	N	00	N
93	20240314	131036	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12230	350	2	2.95	436761130	36074	56.12	11880	12250	11870	15440	8320	11880	12107.37	3.25	0	8406	12133	12006	11893	11766	11653	12070	11830	346	3560	500	8550	10	1	69261540	8471	10.75	0.58	12	0.05	1138.00	20910.00	13600	20230608	-10.07	10800	20230314	13.24	12910	-5.27	20240220	11170	9.49	20240125	13600	-10.07	20230608	10800	13.24	20230314	0.18	N	300720	500	346 억		2249263	N	N	2320	N	00	N
94	20240314	121037	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12150	270	2	2.27	323491350	26791	41.68	11880	12200	11870	15440	8320	11880	12074.63	3.25	0	6947	12133	12006	11893	11766	11653	12070	11830	346	3560	500	8550	10	1	69261540	8415	10.68	0.58	12	0.04	1138.00	20910.00	13600	20230608	-10.66	10800	20230314	12.50	12910	-5.89	20240220	11170	8.77	20240125	13600	-10.66	20230608	10800	12.50	20230314	0.18	N	300720	500	346 억		2249263	N	N	2320	N	00	N
95	20240314	111037	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12190	310	2	2.61	269825280	22376	34.81	11880	12200	11870	15440	8320	11880	12058.69	3.25	0	5273	12133	12006	11893	11766	11653	12070	11830	346	3560	500	8550	10	1	69261540	8443	10.71	0.58	12	0.03	1138.00	20910.00	13600	20230608	-10.37	10800	20230314	12.87	12910	-5.58	20240220	11170	9.13	20240125	13600	-10.37	20230608	10800	12.87	20230314	0.18	N	300720	500	346 억		2249263	N	N	2320	N	00	N
96	20240314	101045	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12020	140	2	1.18	100453490	8387	13.05	11880	12050	11870	15440	8320	11880	11977.29	3.25	0	3402	12133	12006	11893	11766	11653	12070	11830	346	3560	500	8550	10	1	69261540	8325	10.56	0.57	12	0.01	1138.00	20910.00	13600	20230608	-11.62	10800	20230314	11.30	12910	-6.89	20240220	11170	7.61	20240125	13600	-11.62	20230608	10800	11.30	20230314	0.18	N	300720	500	346 억		2249263	N	N	2320	N	00	N
97	20240314	091042	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11880	0	3	0.00	13461140	1132	1.76	11880	11970	11870	15440	8320	11880	11891.47	3.25	0	206	12133	12006	11893	11766	11653	12070	11830	346	3560	500	8550	10	1	69261540	8228	10.44	0.57	12	0.00	1138.00	20910.00	13600	20230608	-12.65	10800	20230314	10.00	12910	-7.98	20240220	11170	6.36	20240125	13600	-12.65	20230608	10800	10.00	20230314	0.18	N	300720	500	346 억		2249263	N	N	2320	N	00	N
98	20240313	161023	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11880	-10	5	-0.08	759636640	64116	336.41	11780	12020	11780	15450	8330	11890	11847.85	3.24	0	4078	11970	11930	11850	11810	11730	11950	11830	346	3560	500	8560	10	1	69261540	8228	10.44	0.57	12	0.09	1138.00	20910.00	13600	20230608	-12.65	10800	20230314	10.00	12910	-7.98	20240220	11170	6.36	20240125	13600	-12.65	20230608	10800	10.00	20230314	0.18	N	300720	500	346 억		2244810	N	N	2320	N	00	N
99	20240313	151028	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11980	90	2	0.76	703146080	59383	311.57	11780	12020	11780	15450	8330	11890	11840.86	3.24	0	3736	11970	11930	11850	11810	11730	11950	11830	346	3560	500	8560	10	1	69261540	8298	10.53	0.57	12	0.09	1138.00	20910.00	13600	20230608	-11.91	10800	20230314	10.93	12910	-7.20	20240220	11170	7.25	20240125	13600	-11.91	20230608	10800	10.93	20230314	0.18	N	300720	500	346 억		2244810	N	N	12	N	00	N
100	20240313	141026	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11880	-10	5	-0.08	550397920	46614	244.58	11780	11900	11780	15450	8330	11890	11807.57	3.24	0	2738	11970	11930	11850	11810	11730	11950	11830	346	3560	500	8560	10	1	69261540	8228	10.44	0.57	12	0.07	1138.00	20910.00	13600	20230608	-12.65	10800	20230314	10.00	12910	-7.98	20240220	11170	6.36	20240125	13600	-12.65	20230608	10800	10.00	20230314	0.18	N	300720	500	346 억		2244810	N	N	12	N	00	N
101	20240313	131036	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11810	-80	5	-0.67	353736610	29956	157.18	11780	11890	11780	15450	8330	11890	11808.54	3.24	0	1054	11970	11930	11850	11810	11730	11950	11830	346	3560	500	8560	10	1	69261540	8180	10.38	0.56	12	0.04	1138.00	20910.00	13600	20230608	-13.16	10800	20230314	9.35	12910	-8.52	20240220	11170	5.73	20240125	13600	-13.16	20230608	10800	9.35	20230314	0.18	N	300720	500	346 억		2244810	N	N	12	N	00	N
102	20240313	121029	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11800	-90	5	-0.76	288854030	24466	128.37	11780	11890	11780	15450	8330	11890	11806.34	3.24	0	-96	11970	11930	11850	11810	11730	11950	11830	346	3560	500	8560	10	1	69261540	8173	10.37	0.56	12	0.04	1138.00	20910.00	13600	20230608	-13.24	10800	20230314	9.26	12910	-8.60	20240220	11170	5.64	20240125	13600	-13.24	20230608	10800	9.26	20230314	0.18	N	300720	500	346 억		2244810	N	N	12	N	00	N
103	20240313	111027	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11790	-100	5	-0.84	192903790	16333	85.70	11780	11890	11780	15450	8330	11890	11810.68	3.24	0	1249	11970	11930	11850	11810	11730	11950	11830	346	3560	500	8560	10	1	69261540	8166	10.36	0.56	12	0.02	1138.00	20910.00	13600	20230608	-13.31	10800	20230314	9.17	12910	-8.68	20240220	11170	5.55	20240125	13600	-13.31	20230608	10800	9.17	20230314	0.18	N	300720	500	346 억		2244810	N	N	12	N	00	N
104	20240313	101023	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11880	-10	5	-0.08	94708530	8012	42.04	11780	11890	11780	15450	8330	11890	11820.83	3.24	0	386	11970	11930	11850	11810	11730	11950	11830	346	3560	500	8560	10	1	69261540	8228	10.44	0.57	12	0.01	1138.00	20910.00	13600	20230608	-12.65	10800	20230314	10.00	12910	-7.98	20240220	11170	6.36	20240125	13600	-12.65	20230608	10800	10.00	20230314	0.18	N	300720	500	346 억		2244810	N	N	12	N	00	N
105	20240313	091032	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11810	-80	5	-0.67	22839300	1932	10.14	11780	11890	11780	15450	8330	11890	11821.58	3.24	0	-289	11970	11930	11850	11810	11730	11950	11830	346	3560	500	8560	10	1	69261540	8180	10.38	0.56	12	0.00	1138.00	20910.00	13600	20230608	-13.16	10800	20230314	9.35	12910	-8.52	20240220	11170	5.73	20240125	13600	-13.16	20230608	10800	9.35	20230314	0.18	N	300720	500	346 억		2244810	N	N	12	N	00	N
106	20240312	161016	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11890	90	2	0.76	224239860	18981	43.93	11880	11890	11770	15340	8260	11800	11813.92	3.25	0	132	12273	12036	11903	11666	11533	11970	11600	346	3540	500	8490	10	1	69261540	8235	10.45	0.57	12	0.03	1138.00	20910.00	13600	20230608	-12.57	10800	20230314	10.09	12910	-7.90	20240220	11170	6.45	20240125	13600	-12.57	20230608	10800	10.09	20230314	0.18	N	300720	500	346 억		2248260	N	N	12	N	00	N
107	20240312	151014	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11870	70	2	0.59	202386240	17139	39.66	11880	11880	11770	15340	8260	11800	11808.53	3.25	0	-410	12273	12036	11903	11666	11533	11970	11600	346	3540	500	8490	10	1	69261540	8221	10.43	0.57	12	0.02	1138.00	20910.00	13600	20230608	-12.72	10800	20230314	9.91	12910	-8.06	20240220	11170	6.27	20240125	13600	-12.72	20230608	10800	9.91	20230314	0.18	N	300720	500	346 억		2248260	N	N	73	N	00	N
108	20240312	141004	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11790	-10	5	-0.08	163593300	13860	32.08	11880	11880	11770	15340	8260	11800	11803.27	3.25	0	-1481	12273	12036	11903	11666	11533	11970	11600	346	3540	500	8490	10	1	69261540	8166	10.36	0.56	12	0.02	1138.00	20910.00	13600	20230608	-13.31	10800	20230314	9.17	12910	-8.68	20240220	11170	5.55	20240125	13600	-13.31	20230608	10800	9.17	20230314	0.18	N	300720	500	346 억		2248260	N	N	73	N	00	N
109	20240312	130925	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11790	-10	5	-0.08	137964460	11685	27.04	11880	11880	11780	15340	8260	11800	11806.98	3.25	0	-975	12273	12036	11903	11666	11533	11970	11600	346	3540	500	8490	10	1	69261540	8166	10.36	0.56	12	0.02	1138.00	20910.00	13600	20230608	-13.31	10800	20230314	9.17	12910	-8.68	20240220	11170	5.55	20240125	13600	-13.31	20230608	10800	9.17	20230314	0.18	N	300720	500	346 억		2248260	N	N	73	N	00	N
110	20240312	121017	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11790	-10	5	-0.08	123449240	10454	24.19	11880	11880	11780	15340	8260	11800	11808.82	3.25	0	-991	12273	12036	11903	11666	11533	11970	11600	346	3540	500	8490	10	1	69261540	8166	10.36	0.56	12	0.02	1138.00	20910.00	13600	20230608	-13.31	10800	20230314	9.17	12910	-8.68	20240220	11170	5.55	20240125	13600	-13.31	20230608	10800	9.17	20230314	0.18	N	300720	500	346 억		2248260	N	N	73	N	00	N
111	20240312	111014	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11810	10	2	0.08	103380430	8753	20.26	11880	11880	11780	15340	8260	11800	11810.88	3.25	0	-915	12273	12036	11903	11666	11533	11970	11600	346	3540	500	8490	10	1	69261540	8180	10.38	0.56	12	0.01	1138.00	20910.00	13600	20230608	-13.16	10800	20230314	9.35	12910	-8.52	20240220	11170	5.73	20240125	13600	-13.16	20230608	10800	9.35	20230314	0.18	N	300720	500	346 억		2248260	N	N	73	N	00	N
112	20240312	101016	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11810	10	2	0.08	55256810	4678	10.83	11880	11880	11780	15340	8260	11800	11812.10	3.25	0	-246	12273	12036	11903	11666	11533	11970	11600	346	3540	500	8490	10	1	69261540	8180	10.38	0.56	12	0.01	1138.00	20910.00	13600	20230608	-13.16	10800	20230314	9.35	12910	-8.52	20240220	11170	5.73	20240125	13600	-13.16	20230608	10800	9.35	20230314	0.18	N	300720	500	346 억		2248260	N	N	73	N	00	N
113	20240312	091014	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11840	40	2	0.34	12307210	1039	2.40	11880	11880	11800	15340	8260	11800	11846.00	3.25	0	-266	12273	12036	11903	11666	11533	11970	11600	346	3540	500	8490	10	1	69261540	8201	10.40	0.57	12	0.00	1138.00	20910.00	13600	20230608	-12.94	10800	20230314	9.63	12910	-8.29	20240220	11170	6.00	20240125	13600	-12.94	20230608	10800	9.63	20230314	0.18	N	300720	500	346 억		2248260	N	N	73	N	00	N
114	20240311	161011	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11800	-250	5	-2.07	513153020	43209	120.52	12140	12140	11770	15660	8440	12050	11876.07	3.25	0	-8757	12323	12186	12043	11906	11763	12115	11835	346	3610	500	8670	10	1	69261540	8173	10.37	0.56	12	0.06	1138.00	20910.00	13600	20230608	-13.24	10800	20230314	9.26	12910	-8.60	20240220	11170	5.64	20240125	13600	-13.24	20230608	10800	9.26	20230314	0.16	N	300720	500	346 억		2253746	N	N	73	N	00	N
115	20240311	151010	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11800	-250	5	-2.07	498123930	41936	116.97	12140	12140	11770	15660	8440	12050	11878.19	3.25	0	-8119	12323	12186	12043	11906	11763	12115	11835	346	3610	500	8670	10	1	69261540	8173	10.37	0.56	12	0.06	1138.00	20910.00	13600	20230608	-13.24	10800	20230314	9.26	12910	-8.60	20240220	11170	5.64	20240125	13600	-13.24	20230608	10800	9.26	20230314	0.16	N	300720	500	346 억		2253746	N	N	185	N	00	N
116	20240311	141007	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11840	-210	5	-1.74	334193430	28053	78.25	12140	12140	11840	15660	8440	12050	11912.93	3.25	0	-5450	12323	12186	12043	11906	11763	12115	11835	346	3610	500	8670	10	1	69261540	8201	10.40	0.57	12	0.04	1138.00	20910.00	13600	20230608	-12.94	10800	20230314	9.63	12910	-8.29	20240220	11170	6.00	20240125	13600	-12.94	20230608	10800	9.63	20230314	0.16	N	300720	500	346 억		2253746	N	N	185	N	00	N
117	20240311	131008	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11880	-170	5	-1.41	268618090	22524	62.82	12140	12140	11860	15660	8440	12050	11925.86	3.25	0	-4486	12323	12186	12043	11906	11763	12115	11835	346	3610	500	8670	10	1	69261540	8228	10.44	0.57	12	0.03	1138.00	20910.00	13600	20230608	-12.65	10800	20230314	10.00	12910	-7.98	20240220	11170	6.36	20240125	13600	-12.65	20230608	10800	10.00	20230314	0.16	N	300720	500	346 억		2253746	N	N	185	N	00	N
118	20240311	121010	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11870	-180	5	-1.49	224509970	18808	52.46	12140	12140	11860	15660	8440	12050	11936.94	3.25	0	-3598	12323	12186	12043	11906	11763	12115	11835	346	3610	500	8670	10	1	69261540	8221	10.43	0.57	12	0.03	1138.00	20910.00	13600	20230608	-12.72	10800	20230314	9.91	12910	-8.06	20240220	11170	6.27	20240125	13600	-12.72	20230608	10800	9.91	20230314	0.16	N	300720	500	346 억		2253746	N	N	185	N	00	N
119	20240311	111005	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11920	-130	5	-1.08	137087790	11455	31.95	12140	12140	11900	15660	8440	12050	11967.51	3.25	0	-3362	12323	12186	12043	11906	11763	12115	11835	346	3610	500	8670	10	1	69261540	8256	10.47	0.57	12	0.02	1138.00	20910.00	13600	20230608	-12.35	10800	20230314	10.37	12910	-7.67	20240220	11170	6.71	20240125	13600	-12.35	20230608	10800	10.37	20230314	0.16	N	300720	500	346 억		2253746	N	N	185	N	00	N
120	20240311	100956	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11940	-110	5	-0.91	64485700	5365	14.96	12140	12140	11940	15660	8440	12050	12019.70	3.25	0	-1451	12323	12186	12043	11906	11763	12115	11835	346	3610	500	8670	10	1	69261540	8270	10.49	0.57	12	0.01	1138.00	20910.00	13600	20230608	-12.21	10800	20230314	10.56	12910	-7.51	20240220	11170	6.89	20240125	13600	-12.21	20230608	10800	10.56	20230314	0.16	N	300720	500	346 억		2253746	N	N	185	N	00	N
121	20240311	091000	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12030	-20	5	-0.17	21417750	1771	4.94	12140	12140	12020	15660	8440	12050	12093.59	3.25	0	-511	12323	12186	12043	11906	11763	12115	11835	346	3610	500	8670	10	1	69261540	8332	10.57	0.58	12	0.00	1138.00	20910.00	13600	20230608	-11.54	10800	20230314	11.39	12910	-6.82	20240220	11170	7.70	20240125	13600	-11.54	20230608	10800	11.39	20230314	0.16	N	300720	500	346 억		2253746	N	N	185	N	00	N
122	20240308	161005	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12050	150	2	1.26	429522290	35800	59.02	12100	12180	11900	15470	8330	11900	11997.75	3.25	0	6979	12206	12052	11956	11802	11706	12005	11755	346	3570	500	8560	10	1	69261540	8346	10.59	0.58	12	0.05	1138.00	20910.00	13600	20230608	-11.40	10800	20230314	11.57	12910	-6.66	20240220	11170	7.88	20240125	13600	-11.40	20230608	10800	11.57	20230314	0.16	N	300720	500	346 억		2251836	N	N	185	N	00	N
123	20240308	151005	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12020	120	2	1.01	390386470	32550	53.66	12100	12180	11900	15470	8330	11900	11993.44	3.25	0	7341	12206	12052	11956	11802	11706	12005	11755	346	3570	500	8560	10	1	69261540	8325	10.56	0.57	12	0.05	1138.00	20910.00	13600	20230608	-11.62	10800	20230314	11.30	12910	-6.89	20240220	11170	7.61	20240125	13600	-11.62	20230608	10800	11.30	20230314	0.16	N	300720	500	346 억		2251836	N	N	161	N	00	N
124	20240308	140956	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11970	70	2	0.59	330352510	27536	45.40	12100	12180	11900	15470	8330	11900	11997.11	3.25	0	4311	12206	12052	11956	11802	11706	12005	11755	346	3570	500	8560	10	1	69261540	8291	10.52	0.57	12	0.04	1138.00	20910.00	13600	20230608	-11.99	10800	20230314	10.83	12910	-7.28	20240220	11170	7.16	20240125	13600	-11.99	20230608	10800	10.83	20230314	0.16	N	300720	500	346 억		2251836	N	N	161	N	00	N
125	20240308	130953	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12010	110	2	0.92	293713970	24480	40.36	12100	12180	11900	15470	8330	11900	11998.12	3.25	0	2993	12206	12052	11956	11802	11706	12005	11755	346	3570	500	8560	10	1	69261540	8318	10.55	0.57	12	0.04	1138.00	20910.00	13600	20230608	-11.69	10800	20230314	11.20	12910	-6.97	20240220	11170	7.52	20240125	13600	-11.69	20230608	10800	11.20	20230314	0.16	N	300720	500	346 억		2251836	N	N	161	N	00	N
126	20240308	120956	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11940	40	2	0.34	246464770	20545	33.87	12100	12180	11900	15470	8330	11900	11996.34	3.25	0	1909	12206	12052	11956	11802	11706	12005	11755	346	3570	500	8560	10	1	69261540	8270	10.49	0.57	12	0.03	1138.00	20910.00	13600	20230608	-12.21	10800	20230314	10.56	12910	-7.51	20240220	11170	6.89	20240125	13600	-12.21	20230608	10800	10.56	20230314	0.16	N	300720	500	346 억		2251836	N	N	161	N	00	N
127	20240308	110958	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11950	50	2	0.42	213771490	17806	29.36	12100	12180	11900	15470	8330	11900	12005.59	3.25	0	1710	12206	12052	11956	11802	11706	12005	11755	346	3570	500	8560	10	1	69261540	8277	10.50	0.57	12	0.03	1138.00	20910.00	13600	20230608	-12.13	10800	20230314	10.65	12910	-7.44	20240220	11170	6.98	20240125	13600	-12.13	20230608	10800	10.65	20230314	0.16	N	300720	500	346 억		2251836	N	N	161	N	00	N
128	20240308	100953	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11920	20	2	0.17	144357460	11989	19.77	12100	12180	11910	15470	8330	11900	12040.83	3.25	0	499	12206	12052	11956	11802	11706	12005	11755	346	3570	500	8560	10	1	69261540	8256	10.47	0.57	12	0.02	1138.00	20910.00	13600	20230608	-12.35	10800	20230314	10.37	12910	-7.67	20240220	11170	6.71	20240125	13600	-12.35	20230608	10800	10.37	20230314	0.16	N	300720	500	346 억		2251836	N	N	161	N	00	N
129	20240308	090952	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12070	170	2	1.43	33252920	2749	4.53	12100	12180	12000	15470	8330	11900	12096.37	3.25	0	619	12206	12052	11956	11802	11706	12005	11755	346	3570	500	8560	10	1	69261540	8360	10.61	0.58	12	0.00	1138.00	20910.00	13600	20230608	-11.25	10800	20230314	11.76	12910	-6.51	20240220	11170	8.06	20240125	13600	-11.25	20230608	10800	11.76	20230314	0.16	N	300720	500	346 억		2251836	N	N	161	N	00	N
130	20240307	160952	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11900	-170	5	-1.41	724754410	60624	217.81	12110	12110	11860	15690	8450	12070	11954.92	3.27	0	-18055	12390	12230	12150	11990	11910	12190	11950	346	3620	500	8690	10	1	69261540	8242	10.46	0.57	12	0.09	1138.00	20910.00	13600	20230608	-12.50	10800	20230314	10.19	12910	-7.82	20240220	11170	6.54	20240125	13600	-12.50	20230608	10800	10.19	20230314	0.16	N	300720	500	346 억		2262031	N	N	161	N	00	N
131	20240307	150934	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11890	-180	5	-1.49	690408920	57735	207.43	12110	12110	11870	15690	8450	12070	11958.24	3.27	0	-17439	12390	12230	12150	11990	11910	12190	11950	346	3620	500	8690	10	1	69261540	8235	10.45	0.57	12	0.08	1138.00	20910.00	13600	20230608	-12.57	10800	20230314	10.09	12910	-7.90	20240220	11170	6.45	20240125	13600	-12.57	20230608	10800	10.09	20230314	0.16	N	300720	500	346 억		2262031	N	N	240	N	00	N
132	20240307	140933	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11890	-180	5	-1.49	636954630	53236	191.27	12110	12110	11880	15690	8450	12070	11964.73	3.27	0	-16037	12390	12230	12150	11990	11910	12190	11950	346	3620	500	8690	10	1	69261540	8235	10.45	0.57	12	0.08	1138.00	20910.00	13600	20230608	-12.57	10800	20230314	10.09	12910	-7.90	20240220	11170	6.45	20240125	13600	-12.57	20230608	10800	10.09	20230314	0.16	N	300720	500	346 억		2262031	N	N	240	N	00	N
133	20240307	130942	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11930	-140	5	-1.16	581506430	48579	174.54	12110	12110	11880	15690	8450	12070	11970.33	3.27	0	-14938	12390	12230	12150	11990	11910	12190	11950	346	3620	500	8690	10	1	69261540	8263	10.48	0.57	12	0.07	1138.00	20910.00	13600	20230608	-12.28	10800	20230314	10.46	12910	-7.59	20240220	11170	6.80	20240125	13600	-12.28	20230608	10800	10.46	20230314	0.16	N	300720	500	346 억		2262031	N	N	240	N	00	N
134	20240307	120947	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11890	-180	5	-1.49	530113390	44263	159.03	12110	12110	11880	15690	8450	12070	11976.45	3.27	0	-13997	12390	12230	12150	11990	11910	12190	11950	346	3620	500	8690	10	1	69261540	8235	10.45	0.57	12	0.06	1138.00	20910.00	13600	20230608	-12.57	10800	20230314	10.09	12910	-7.90	20240220	11170	6.45	20240125	13600	-12.57	20230608	10800	10.09	20230314	0.16	N	300720	500	346 억		2262031	N	N	240	N	00	N
135	20240307	110952	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	11980	-90	5	-0.75	382347330	31871	114.51	12110	12110	11930	15690	8450	12070	11996.72	3.27	0	-12720	12390	12230	12150	11990	11910	12190	11950	346	3620	500	8690	10	1	69261540	8298	10.53	0.57	12	0.05	1138.00	20910.00	13600	20230608	-11.91	10800	20230314	10.93	12910	-7.20	20240220	11170	7.25	20240125	13600	-11.91	20230608	10800	10.93	20230314	0.16	N	300720	500	346 억		2262031	N	N	240	N	00	N
136	20240307	100945	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12020	-50	5	-0.41	295024360	24587	88.34	12110	12110	11930	15690	8450	12070	11999.20	3.27	0	-11154	12390	12230	12150	11990	11910	12190	11950	346	3620	500	8690	10	1	69261540	8325	10.56	0.57	12	0.04	1138.00	20910.00	13600	20230608	-11.62	10800	20230314	11.30	12910	-6.89	20240220	11170	7.61	20240125	13600	-11.62	20230608	10800	11.30	20230314	0.16	N	300720	500	346 억		2262031	N	N	240	N	00	N
137	20240307	090948	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12030	-40	5	-0.33	33233050	2755	9.90	12110	12110	12010	15690	8450	12070	12062.81	3.27	0	-1209	12390	12230	12150	11990	11910	12190	11950	346	3620	500	8690	10	1	69261540	8332	10.57	0.58	12	0.00	1138.00	20910.00	13600	20230608	-11.54	10800	20230314	11.39	12910	-6.82	20240220	11170	7.70	20240125	13600	-11.54	20230608	10800	11.39	20230314	0.16	N	300720	500	346 억		2262031	N	N	240	N	00	N
138	20240306	160940	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12070	-180	5	-1.47	334921200	27626	63.94	12300	12310	12070	15920	8580	12250	12123.18	3.27	0	-3445	12496	12372	12186	12062	11876	12435	12125	346	3670	500	8820	10	1	69261540	8360	10.61	0.58	12	0.04	1138.00	20910.00	13600	20230608	-11.25	10800	20230314	11.76	12910	-6.51	20240220	11170	8.06	20240125	13600	-11.25	20230608	10800	11.76	20230314	0.16	N	300720	500	346 억		2267959	N	N	240	N	00	N
139	20240306	150942	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12080	-170	5	-1.39	304642380	25118	58.13	12300	12310	12070	15920	8580	12250	12128.21	3.27	0	-1807	12496	12372	12186	12062	11876	12435	12125	346	3670	500	8820	10	1	69261540	8367	10.62	0.58	12	0.04	1138.00	20910.00	13600	20230608	-11.18	10800	20230314	11.85	12910	-6.43	20240220	11170	8.15	20240125	13600	-11.18	20230608	10800	11.85	20230314	0.16	N	300720	500	346 억		2267959	N	N	142	N	00	N
140	20240306	140948	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12100	-150	5	-1.22	255633020	21063	48.75	12300	12310	12090	15920	8580	12250	12136.32	3.27	0	-649	12496	12372	12186	12062	11876	12435	12125	346	3670	500	8820	10	1	69261540	8381	10.63	0.58	12	0.03	1138.00	20910.00	13600	20230608	-11.03	10800	20230314	12.04	12910	-6.27	20240220	11170	8.33	20240125	13600	-11.03	20230608	10800	12.04	20230314	0.16	N	300720	500	346 억		2267959	N	N	142	N	00	N
141	20240306	130948	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12140	-110	5	-0.90	216402540	17822	41.25	12300	12310	12090	15920	8580	12250	12142.14	3.27	0	-684	12496	12372	12186	12062	11876	12435	12125	346	3670	500	8820	10	1	69261540	8408	10.67	0.58	12	0.03	1138.00	20910.00	13600	20230608	-10.74	10800	20230314	12.41	12910	-5.96	20240220	11170	8.68	20240125	13600	-10.74	20230608	10800	12.41	20230314	0.16	N	300720	500	346 억		2267959	N	N	142	N	00	N
142	20240306	120947	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12100	-150	5	-1.22	180659380	14875	34.43	12300	12310	12090	15920	8580	12250	12144.81	3.27	0	-1230	12496	12372	12186	12062	11876	12435	12125	346	3670	500	8820	10	1	69261540	8381	10.63	0.58	12	0.02	1138.00	20910.00	13600	20230608	-11.03	10800	20230314	12.04	12910	-6.27	20240220	11170	8.33	20240125	13600	-11.03	20230608	10800	12.04	20230314	0.16	N	300720	500	346 억		2267959	N	N	142	N	00	N
143	20240306	110944	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12150	-100	5	-0.82	112644090	9258	21.43	12300	12310	12110	15920	8580	12250	12166.77	3.27	0	-893	12496	12372	12186	12062	11876	12435	12125	346	3670	500	8820	10	1	69261540	8415	10.68	0.58	12	0.01	1138.00	20910.00	13600	20230608	-10.66	10800	20230314	12.50	12910	-5.89	20240220	11170	8.77	20240125	13600	-10.66	20230608	10800	12.50	20230314	0.16	N	300720	500	346 억		2267959	N	N	142	N	00	N
144	20240306	100923	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12160	-90	5	-0.73	74156000	6088	14.09	12300	12310	12110	15920	8580	12250	12180.11	3.27	0	-196	12496	12372	12186	12062	11876	12435	12125	346	3670	500	8820	10	1	69261540	8422	10.69	0.58	12	0.01	1138.00	20910.00	13600	20230608	-10.59	10800	20230314	12.59	12910	-5.81	20240220	11170	8.86	20240125	13600	-10.59	20230608	10800	12.59	20230314	0.16	N	300720	500	346 억		2267959	N	N	142	N	00	N
145	20240306	090940	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12180	-70	5	-0.57	19283380	1580	3.66	12300	12310	12140	15920	8580	12250	12203.19	3.27	0	-445	12496	12372	12186	12062	11876	12435	12125	346	3670	500	8820	10	1	69261540	8436	10.70	0.58	12	0.00	1138.00	20910.00	13600	20230608	-10.44	10800	20230314	12.78	12910	-5.65	20240220	11170	9.04	20240125	13600	-10.44	20230608	10800	12.78	20230314	0.16	N	300720	500	346 억		2267959	N	N	142	N	00	N
146	20240305	160936	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12250	130	2	1.07	527505410	43149	107.57	12100	12310	12000	15750	8490	12120	12225.19	3.27	0	1243	12373	12246	12183	12056	11993	12215	12025	346	3630	500	8720	10	1	69261540	8485	10.76	0.59	12	0.06	1138.00	20910.00	13600	20230608	-9.93	10800	20230314	13.43	12910	-5.11	20240220	11170	9.67	20240125	13600	-9.93	20230608	10800	13.43	20230314	0.16	N	300720	500	346 억		2262454	N	N	141	N	00	N
147	20240305	150934	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12190	70	2	0.58	507957750	41550	103.58	12100	12310	12000	15750	8490	12120	12225.22	3.27	0	1220	12373	12246	12183	12056	11993	12215	12025	346	3630	500	8720	10	1	69261540	8443	10.71	0.58	12	0.06	1138.00	20910.00	13600	20230608	-10.37	10800	20230314	12.87	12910	-5.58	20240220	11170	9.13	20240125	13600	-10.37	20230608	10800	12.87	20230314	0.16	N	300720	500	346 억		2262454	N	N	229	N	00	N
148	20240305	140924	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12220	100	2	0.83	447976610	36644	91.35	12100	12310	12000	15750	8490	12120	12225.10	3.27	0	1954	12373	12246	12183	12056	11993	12215	12025	346	3630	500	8720	10	1	69261540	8464	10.74	0.58	12	0.05	1138.00	20910.00	13600	20230608	-10.15	10800	20230314	13.15	12910	-5.34	20240220	11170	9.40	20240125	13600	-10.15	20230608	10800	13.15	20230314	0.16	N	300720	500	346 억		2262454	N	N	229	N	00	N
149	20240305	130926	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12200	80	2	0.66	404021020	33034	82.35	12100	12310	12000	15750	8490	12120	12230.46	3.27	0	1876	12373	12246	12183	12056	11993	12215	12025	346	3630	500	8720	10	1	69261540	8450	10.72	0.58	12	0.05	1138.00	20910.00	13600	20230608	-10.29	10800	20230314	12.96	12910	-5.50	20240220	11170	9.22	20240125	13600	-10.29	20230608	10800	12.96	20230314	0.16	N	300720	500	346 억		2262454	N	N	229	N	00	N
150	20240305	120929	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12210	90	2	0.74	348685210	28489	71.02	12100	12310	12000	15750	8490	12120	12239.29	3.27	0	3447	12373	12246	12183	12056	11993	12215	12025	346	3630	500	8720	10	1	69261540	8457	10.73	0.58	12	0.04	1138.00	20910.00	13600	20230608	-10.22	10800	20230314	13.06	12910	-5.42	20240220	11170	9.31	20240125	13600	-10.22	20230608	10800	13.06	20230314	0.16	N	300720	500	346 억		2262454	N	N	229	N	00	N
151	20240305	110928	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12270	150	2	1.24	254900780	20837	51.95	12100	12310	12000	15750	8490	12120	12233.08	3.27	0	3444	12373	12246	12183	12056	11993	12215	12025	346	3630	500	8720	10	1	69261540	8498	10.78	0.59	12	0.03	1138.00	20910.00	13600	20230608	-9.78	10800	20230314	13.61	12910	-4.96	20240220	11170	9.85	20240125	13600	-9.78	20230608	10800	13.61	20230314	0.16	N	300720	500	346 억		2262454	N	N	229	N	00	N
152	20240305	100925	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12280	160	2	1.32	134797030	11047	27.54	12100	12310	12000	15750	8490	12120	12202.14	3.27	0	1775	12373	12246	12183	12056	11993	12215	12025	346	3630	500	8720	10	1	69261540	8505	10.79	0.59	12	0.02	1138.00	20910.00	13600	20230608	-9.71	10800	20230314	13.70	12910	-4.88	20240220	11170	9.94	20240125	13600	-9.71	20230608	10800	13.70	20230314	0.16	N	300720	500	346 억		2262454	N	N	229	N	00	N
153	20240305	090926	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12190	70	2	0.58	27980180	2314	5.77	12100	12290	12000	15750	8490	12120	12091.69	3.27	0	237	12373	12246	12183	12056	11993	12215	12025	346	3630	500	8720	10	1	69261540	8443	10.71	0.58	12	0.00	1138.00	20910.00	13600	20230608	-10.37	10800	20230314	12.87	12910	-5.58	20240220	11170	9.13	20240125	13600	-10.37	20230608	10800	12.87	20230314	0.16	N	300720	500	346 억		2262454	N	N	229	N	00	N
154	20240304	160926	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12120	-20	5	-0.16	488336630	40021	145.93	12260	12310	12120	15780	8500	12140	12202.02	3.27	0	-3240	12300	12220	12100	12020	11900	12260	12060	346	3640	500	8740	10	1	69261540	8394	10.65	0.58	12	0.06	1138.00	20910.00	13600	20230608	-10.88	10800	20230314	12.22	12910	-6.12	20240220	11170	8.50	20240125	13600	-10.88	20230608	10800	12.22	20230314	0.16	N	300720	500	346 억		2266347	N	N	229	N	00	N
155	20240304	150921	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12160	20	2	0.16	448781650	36762	134.05	12260	12310	12150	15780	8500	12140	12207.77	3.27	0	-2106	12300	12220	12100	12020	11900	12260	12060	346	3640	500	8740	10	1	69261540	8422	10.69	0.58	12	0.05	1138.00	20910.00	13600	20230608	-10.59	10800	20230314	12.59	12910	-5.81	20240220	11170	8.86	20240125	13600	-10.59	20230608	10800	12.59	20230314	0.16	N	300720	500	346 억		2266347	N	N	399	N	00	N
156	20240304	140849	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12210	70	2	0.58	403007620	33007	120.36	12260	12310	12150	15780	8500	12140	12209.77	3.27	0	-1785	12300	12220	12100	12020	11900	12260	12060	346	3640	500	8740	10	1	69261540	8457	10.73	0.58	12	0.05	1138.00	20910.00	13600	20230608	-10.22	10800	20230314	13.06	12910	-5.42	20240220	11170	9.31	20240125	13600	-10.22	20230608	10800	13.06	20230314	0.16	N	300720	500	346 억		2266347	N	N	399	N	00	N
157	20240304	130915	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12200	60	2	0.49	351084000	28758	104.86	12260	12310	12150	15780	8500	12140	12208.23	3.27	0	-1976	12300	12220	12100	12020	11900	12260	12060	346	3640	500	8740	10	1	69261540	8450	10.72	0.58	12	0.04	1138.00	20910.00	13600	20230608	-10.29	10800	20230314	12.96	12910	-5.50	20240220	11170	9.22	20240125	13600	-10.29	20230608	10800	12.96	20230314	0.16	N	300720	500	346 억		2266347	N	N	399	N	00	N
158	20240304	120851	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12160	20	2	0.16	298142910	24408	89.00	12260	12310	12150	15780	8500	12140	12214.98	3.27	0	-1891	12300	12220	12100	12020	11900	12260	12060	346	3640	500	8740	10	1	69261540	8422	10.69	0.58	12	0.04	1138.00	20910.00	13600	20230608	-10.59	10800	20230314	12.59	12910	-5.81	20240220	11170	8.86	20240125	13600	-10.59	20230608	10800	12.59	20230314	0.16	N	300720	500	346 억		2266347	N	N	399	N	00	N
159	20240304	110909	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12180	40	2	0.33	231180950	18902	68.93	12260	12310	12170	15780	8500	12140	12230.52	3.27	0	-2010	12300	12220	12100	12020	11900	12260	12060	346	3640	500	8740	10	1	69261540	8436	10.70	0.58	12	0.03	1138.00	20910.00	13600	20230608	-10.44	10800	20230314	12.78	12910	-5.65	20240220	11170	9.04	20240125	13600	-10.44	20230608	10800	12.78	20230314	0.16	N	300720	500	346 억		2266347	N	N	399	N	00	N
160	20240304	100910	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12220	80	2	0.66	182235520	14890	54.30	12260	12310	12170	15780	8500	12140	12238.81	3.27	0	-1656	12300	12220	12100	12020	11900	12260	12060	346	3640	500	8740	10	1	69261540	8464	10.74	0.58	12	0.02	1138.00	20910.00	13600	20230608	-10.15	10800	20230314	13.15	12910	-5.34	20240220	11170	9.40	20240125	13600	-10.15	20230608	10800	13.15	20230314	0.16	N	300720	500	346 억		2266347	N	N	399	N	00	N
161	20240304	090910	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12200	60	2	0.49	9931440	813	2.96	12260	12260	12180	15780	8500	12140	12216.17	3.27	0	-325	12300	12220	12100	12020	11900	12260	12060	346	3640	500	8740	10	1	69261540	8450	10.72	0.58	12	0.00	1138.00	20910.00	13600	20230608	-10.29	10800	20230314	12.96	12910	-5.50	20240220	11170	9.22	20240125	13600	-10.29	20230608	10800	12.96	20230314	0.16	N	300720	500	346 억		2266347	N	N	399	N	00	N