KissMeData/007210/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	160231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	10	2	0.45	215903005	96364	30.95	2240	2255	2230	2910	1570	2240	2240.48	7.16	0	5041	2310	2275	2230	2195	2150	2292	2212	343	670	500	1610	5	1	67560000	1520	4.63	0.53	12	0.14	486.00	4278.00	4260	20230921	-47.18	2020	20230427	11.39	2910	-22.68	20240111	2060	9.22	20240415	4260	-47.18	20230921	2055	9.49	20230504	1.97	N	007210	500	342 억		4838203	N	N	0	N	00	N
3	20240430	150230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	0	3	0.00	204491395	91269	29.32	2240	2255	2230	2910	1570	2240	2240.54	7.16	0	4766	2310	2275	2230	2195	2150	2292	2212	343	670	500	1610	5	1	67560000	1513	4.61	0.52	12	0.14	486.00	4278.00	4260	20230921	-47.42	2020	20230427	10.89	2910	-23.02	20240111	2060	8.74	20240415	4260	-47.42	20230921	2055	9.00	20230504	1.97	N	007210	500	342 억		4838203	N	N	0	N	00	N
4	20240430	140230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	10	2	0.45	156720190	69939	22.47	2240	2255	2230	2910	1570	2240	2240.81	7.16	0	4619	2310	2275	2230	2195	2150	2292	2212	343	670	500	1610	5	1	67560000	1520	4.63	0.53	12	0.10	486.00	4278.00	4260	20230921	-47.18	2020	20230427	11.39	2910	-22.68	20240111	2060	9.22	20240415	4260	-47.18	20230921	2055	9.49	20230504	1.97	N	007210	500	342 억		4838203	N	N	0	N	00	N
5	20240430	130230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	5	2	0.22	136092970	60738	19.51	2240	2255	2230	2910	1570	2240	2240.66	7.16	0	4151	2310	2275	2230	2195	2150	2292	2212	343	670	500	1610	5	1	67560000	1517	4.62	0.52	12	0.09	486.00	4278.00	4260	20230921	-47.30	2020	20230427	11.14	2910	-22.85	20240111	2060	8.98	20240415	4260	-47.30	20230921	2055	9.25	20230504	1.97	N	007210	500	342 억		4838203	N	N	0	N	00	N
6	20240430	120230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	5	2	0.22	130749435	58357	18.75	2240	2255	2230	2910	1570	2240	2240.51	7.16	0	3396	2310	2275	2230	2195	2150	2292	2212	343	670	500	1610	5	1	67560000	1517	4.62	0.52	12	0.09	486.00	4278.00	4260	20230921	-47.30	2020	20230427	11.14	2910	-22.85	20240111	2060	8.98	20240415	4260	-47.30	20230921	2055	9.25	20230504	1.97	N	007210	500	342 억		4838203	N	N	0	N	00	N
7	20240430	110229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	5	2	0.22	85489875	38115	12.24	2240	2255	2230	2910	1570	2240	2242.95	7.16	0	577	2310	2275	2230	2195	2150	2292	2212	343	670	500	1610	5	1	67560000	1517	4.62	0.52	12	0.06	486.00	4278.00	4260	20230921	-47.30	2020	20230427	11.14	2910	-22.85	20240111	2060	8.98	20240415	4260	-47.30	20230921	2055	9.25	20230504	1.97	N	007210	500	342 억		4838203	N	N	0	N	00	N
8	20240430	100228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	10	2	0.45	44823650	20009	6.43	2240	2250	2230	2910	1570	2240	2240.17	7.16	0	654	2310	2275	2230	2195	2150	2292	2212	343	670	500	1610	5	1	67560000	1520	4.63	0.53	12	0.03	486.00	4278.00	4260	20230921	-47.18	2020	20230427	11.39	2910	-22.68	20240111	2060	9.22	20240415	4260	-47.18	20230921	2055	9.49	20230504	1.97	N	007210	500	342 억		4838203	N	N	0	N	00	N
9	20240430	090235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	0	3	0.00	8944320	3993	1.28	2240	2240	2240	2910	1570	2240	2240.00	7.16	0	-850	2310	2275	2230	2195	2150	2292	2212	343	670	500	1610	5	1	67560000	1513	4.61	0.52	12	0.01	486.00	4278.00	4260	20230921	-47.42	2020	20230427	10.89	2910	-23.02	20240111	2060	8.74	20240415	4260	-47.42	20230921	2055	9.00	20230504	1.97	N	007210	500	342 억		4838203	N	N	0	N	00	N
10	20240429	160228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	50	2	2.28	689944130	310669	229.33	2190	2265	2185	2845	1535	2190	2220.83	7.08	0	58113	2303	2246	2208	2151	2113	2227	2132	343	655	500	1570	5	1	67560000	1513	4.61	0.52	12	0.46	486.00	4278.00	4260	20230921	-47.42	2020	20230427	10.89	2910	-23.02	20240111	2060	8.74	20240415	4260	-47.42	20230921	2055	9.00	20230504	1.98	N	007210	500	342 억		4782384	N	N	20	N	00	N
11	20240429	150229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	60	2	2.74	673271585	303233	223.84	2190	2265	2185	2845	1535	2190	2220.31	7.08	0	57856	2303	2246	2208	2151	2113	2227	2132	343	655	500	1570	5	1	67560000	1520	4.63	0.53	12	0.45	486.00	4278.00	4260	20230921	-47.18	2020	20230427	11.39	2910	-22.68	20240111	2060	9.22	20240415	4260	-47.18	20230921	2055	9.49	20230504	1.98	N	007210	500	342 억		4782384	N	N	20	N	00	N
12	20240429	140228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2255	65	2	2.97	632481655	285126	210.48	2190	2265	2185	2845	1535	2190	2218.25	7.08	0	59274	2303	2246	2208	2151	2113	2227	2132	343	655	500	1570	5	1	67560000	1523	4.64	0.53	12	0.42	486.00	4278.00	4260	20230921	-47.07	2020	20230427	11.63	2910	-22.51	20240111	2060	9.47	20240415	4260	-47.07	20230921	2055	9.73	20230504	1.98	N	007210	500	342 억		4782384	N	N	20	N	00	N
13	20240429	130230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	50	2	2.28	536898865	242689	179.15	2190	2250	2185	2845	1535	2190	2212.29	7.08	0	62978	2303	2246	2208	2151	2113	2227	2132	343	655	500	1570	5	1	67560000	1513	4.61	0.52	12	0.36	486.00	4278.00	4260	20230921	-47.42	2020	20230427	10.89	2910	-23.02	20240111	2060	8.74	20240415	4260	-47.42	20230921	2055	9.00	20230504	1.98	N	007210	500	342 억		4782384	N	N	20	N	00	N
14	20240429	120229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	55	2	2.51	504532065	228255	168.49	2190	2245	2185	2845	1535	2190	2210.39	7.08	0	54878	2303	2246	2208	2151	2113	2227	2132	343	655	500	1570	5	1	67560000	1517	4.62	0.52	12	0.34	486.00	4278.00	4260	20230921	-47.30	2020	20230427	11.14	2910	-22.85	20240111	2060	8.98	20240415	4260	-47.30	20230921	2055	9.25	20230504	1.98	N	007210	500	342 억		4782384	N	N	20	N	00	N
15	20240429	110227	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2195	5	2	0.23	424139250	192183	141.87	2190	2235	2185	2845	1535	2190	2206.96	7.08	0	53397	2303	2246	2208	2151	2113	2227	2132	343	655	500	1570	5	1	67560000	1483	4.52	0.51	12	0.28	486.00	4278.00	4260	20230921	-48.47	2020	20230427	8.66	2910	-24.57	20240111	2060	6.55	20240415	4260	-48.47	20230921	2055	6.81	20230504	1.98	N	007210	500	342 억		4782384	N	N	20	N	00	N
16	20240429	100229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	35	2	1.60	124567850	56139	41.44	2190	2235	2185	2845	1535	2190	2218.92	7.08	0	9188	2303	2246	2208	2151	2113	2227	2132	343	655	500	1570	5	1	67560000	1503	4.58	0.52	12	0.08	486.00	4278.00	4260	20230921	-47.77	2020	20230427	10.15	2910	-23.54	20240111	2060	8.01	20240415	4260	-47.77	20230921	2055	8.27	20230504	1.98	N	007210	500	342 억		4782384	N	N	20	N	00	N
17	20240429	090230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2185	-5	5	-0.23	13109300	5986	4.42	2190	2190	2185	2845	1535	2190	2189.99	7.08	0	-1997	2303	2246	2208	2151	2113	2227	2132	343	655	500	1570	5	1	67560000	1476	4.50	0.51	12	0.01	486.00	4278.00	4260	20230921	-48.71	2020	20230427	8.17	2910	-24.91	20240111	2060	6.07	20240415	4260	-48.71	20230921	2055	6.33	20230504	1.98	N	007210	500	342 억		4782384	N	N	20	N	00	N
18	20240426	160228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2190	-20	5	-0.90	296646675	135267	58.98	2210	2265	2170	2870	1550	2210	2193.06	7.14	0	-41282	2296	2252	2211	2167	2126	2275	2190	343	660	500	1590	5	1	67560000	1480	4.51	0.51	12	0.20	486.00	4278.00	4260	20230921	-48.59	2020	20230427	8.42	2910	-24.74	20240111	2060	6.31	20240415	4260	-48.59	20230921	2020	8.42	20230427	1.99	N	007210	500	342 억		4824920	N	N	20	N	00	N
19	20240426	150229	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2180	-30	5	-1.36	277610150	126551	55.18	2210	2265	2170	2870	1550	2210	2193.66	7.14	0	-39779	2296	2252	2211	2167	2126	2275	2190	343	660	500	1590	5	1	67560000	1473	4.49	0.51	12	0.19	486.00	4278.00	4260	20230921	-48.83	2020	20230427	7.92	2910	-25.09	20240111	2060	5.83	20240415	4260	-48.83	20230921	2020	7.92	20230427	1.99	N	007210	500	342 억		4824920	N	N	1	N	00	N
20	20240426	140228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	-25	5	-1.13	238693975	108705	47.40	2210	2265	2170	2870	1550	2210	2195.80	7.14	0	-30599	2296	2252	2211	2167	2126	2275	2190	343	660	500	1590	5	1	67560000	1476	4.50	0.51	12	0.16	486.00	4278.00	4260	20230921	-48.71	2020	20230427	8.17	2910	-24.91	20240111	2060	6.07	20240415	4260	-48.71	20230921	2020	8.17	20230427	1.99	N	007210	500	342 억		4824920	N	N	1	N	00	N
21	20240426	130228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2180	-30	5	-1.36	189353470	86041	37.51	2210	2265	2175	2870	1550	2210	2200.74	7.14	0	-32841	2296	2252	2211	2167	2126	2275	2190	343	660	500	1590	5	1	67560000	1473	4.49	0.51	12	0.13	486.00	4278.00	4260	20230921	-48.83	2020	20230427	7.92	2910	-25.09	20240111	2060	5.83	20240415	4260	-48.83	20230921	2020	7.92	20230427	1.99	N	007210	500	342 억		4824920	N	N	1	N	00	N
22	20240426	120228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	-15	5	-0.68	148954205	67575	29.46	2210	2265	2180	2870	1550	2210	2204.28	7.14	0	-25263	2296	2252	2211	2167	2126	2275	2190	343	660	500	1590	5	1	67560000	1483	4.52	0.51	12	0.10	486.00	4278.00	4260	20230921	-48.47	2020	20230427	8.66	2910	-24.57	20240111	2060	6.55	20240415	4260	-48.47	20230921	2020	8.66	20230427	1.99	N	007210	500	342 억		4824920	N	N	1	N	00	N
23	20240426	110228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	-25	5	-1.13	74626005	33987	14.82	2210	2215	2180	2870	1550	2210	2195.72	7.14	0	-13466	2296	2252	2211	2167	2126	2275	2190	343	660	500	1590	5	1	67560000	1476	4.50	0.51	12	0.05	486.00	4278.00	4260	20230921	-48.71	2020	20230427	8.17	2910	-24.91	20240111	2060	6.07	20240415	4260	-48.71	20230921	2020	8.17	20230427	1.99	N	007210	500	342 억		4824920	N	N	1	N	00	N
24	20240426	100228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2205	-5	5	-0.23	37503670	17021	7.42	2210	2215	2190	2870	1550	2210	2203.38	7.14	0	-6331	2296	2252	2211	2167	2126	2275	2190	343	660	500	1590	5	1	67560000	1490	4.54	0.52	12	0.03	486.00	4278.00	4260	20230921	-48.24	2020	20230427	9.16	2910	-24.23	20240111	2060	7.04	20240415	4260	-48.24	20230921	2020	9.16	20230427	1.99	N	007210	500	342 억		4824920	N	N	1	N	00	N
25	20240426	090229	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2210	0	3	0.00	8357340	3781	1.65	2210	2215	2210	2870	1550	2210	2210.35	7.14	0	166	2296	2252	2211	2167	2126	2275	2190	343	660	500	1590	5	1	67560000	1493	4.55	0.52	12	0.01	486.00	4278.00	4260	20230921	-48.12	2020	20230427	9.41	2910	-24.05	20240111	2060	7.28	20240415	4260	-48.12	20230921	2020	9.41	20230427	1.99	N	007210	500	342 억		4824920	N	N	1	N	00	N
26	20240425	160227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2210	20	2	0.91	510423095	229181	257.56	2195	2255	2170	2845	1535	2190	2227.16	7.15	0	-3963	2216	2202	2186	2172	2156	2210	2180	343	655	500	1570	5	1	67560000	1493	4.55	0.52	12	0.34	486.00	4278.00	4260	20230921	-48.12	2020	20230427	9.41	2910	-24.05	20240111	2060	7.28	20240415	4260	-48.12	20230921	2020	9.41	20230427	1.99	N	007210	500	342 억		4828703	N	N	1	N	00	N
27	20240425	150228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2210	20	2	0.91	477609950	214313	240.86	2195	2255	2170	2845	1535	2190	2228.56	7.15	0	-818	2216	2202	2186	2172	2156	2210	2180	343	655	500	1570	5	1	67560000	1493	4.55	0.52	12	0.32	486.00	4278.00	4260	20230921	-48.12	2020	20230427	9.41	2910	-24.05	20240111	2060	7.28	20240415	4260	-48.12	20230921	2020	9.41	20230427	1.99	N	007210	500	342 억		4828703	N	N	3	N	00	N
28	20240425	140228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2215	25	2	1.14	431343710	193379	217.33	2195	2255	2170	2845	1535	2190	2230.56	7.15	0	1058	2216	2202	2186	2172	2156	2210	2180	343	655	500	1570	5	1	67560000	1496	4.56	0.52	12	0.29	486.00	4278.00	4260	20230921	-48.00	2020	20230427	9.65	2910	-23.88	20240111	2060	7.52	20240415	4260	-48.00	20230921	2020	9.65	20230427	1.99	N	007210	500	342 억		4828703	N	N	3	N	00	N
29	20240425	130228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2245	55	2	2.51	350997120	157345	176.83	2195	2255	2170	2845	1535	2190	2230.75	7.15	0	-3270	2216	2202	2186	2172	2156	2210	2180	343	655	500	1570	5	1	67560000	1517	4.62	0.52	12	0.23	486.00	4278.00	4260	20230921	-47.30	2020	20230427	11.14	2910	-22.85	20240111	2060	8.98	20240415	4260	-47.30	20230921	2020	11.14	20230427	1.99	N	007210	500	342 억		4828703	N	N	3	N	00	N
30	20240425	120226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2240	50	2	2.28	320431590	143723	161.52	2195	2255	2170	2845	1535	2190	2229.51	7.15	0	3098	2216	2202	2186	2172	2156	2210	2180	343	655	500	1570	5	1	67560000	1513	4.61	0.52	12	0.21	486.00	4278.00	4260	20230921	-47.42	2020	20230427	10.89	2910	-23.02	20240111	2060	8.74	20240415	4260	-47.42	20230921	2020	10.89	20230427	1.99	N	007210	500	342 억		4828703	N	N	3	N	00	N
31	20240425	110227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2225	35	2	1.60	291910215	130955	147.17	2195	2255	2170	2845	1535	2190	2229.09	7.15	0	3668	2216	2202	2186	2172	2156	2210	2180	343	655	500	1570	5	1	67560000	1503	4.58	0.52	12	0.19	486.00	4278.00	4260	20230921	-47.77	2020	20230427	10.15	2910	-23.54	20240111	2060	8.01	20240415	4260	-47.77	20230921	2020	10.15	20230427	1.99	N	007210	500	342 억		4828703	N	N	3	N	00	N
32	20240425	100227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2210	20	2	0.91	75327665	34223	38.46	2195	2220	2170	2845	1535	2190	2201.08	7.15	0	2689	2216	2202	2186	2172	2156	2210	2180	343	655	500	1570	5	1	67560000	1493	4.55	0.52	12	0.05	486.00	4278.00	4260	20230921	-48.12	2020	20230427	9.41	2910	-24.05	20240111	2060	7.28	20240415	4260	-48.12	20230921	2020	9.41	20230427	1.99	N	007210	500	342 억		4828703	N	N	3	N	00	N
33	20240425	090228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2180	-10	5	-0.46	7180495	3282	3.69	2195	2195	2175	2845	1535	2190	2187.84	7.15	0	145	2216	2202	2186	2172	2156	2210	2180	343	655	500	1570	5	1	67560000	1473	4.49	0.51	12	0.00	486.00	4278.00	4260	20230921	-48.83	2020	20230427	7.92	2910	-25.09	20240111	2060	5.83	20240415	4260	-48.83	20230921	2020	7.92	20230427	1.99	N	007210	500	342 억		4828703	N	N	3	N	00	N
34	20240424	160226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2190	10	2	0.46	192162895	88059	41.77	2185	2200	2170	2830	1530	2180	2182.21	7.21	0	-27250	2233	2206	2163	2136	2093	2220	2150	343	650	500	1560	5	1	67560000	1480	4.51	0.51	12	0.13	486.00	4278.00	4260	20230921	-48.59	2020	20230427	8.42	2910	-24.74	20240111	2060	6.31	20240415	4260	-48.59	20230921	2020	8.42	20230427	2.01	N	007210	500	342 억		4872809	N	N	3	N	00	N
35	20240424	150227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	15	2	0.69	179303070	82186	38.98	2185	2200	2170	2830	1530	2180	2181.67	7.21	0	-29614	2233	2206	2163	2136	2093	2220	2150	343	650	500	1560	5	1	67560000	1483	4.52	0.51	12	0.12	486.00	4278.00	4260	20230921	-48.47	2020	20230427	8.66	2910	-24.57	20240111	2060	6.55	20240415	4260	-48.47	20230921	2020	8.66	20230427	2.01	N	007210	500	342 억		4872809	N	N	0	N	00	N
36	20240424	140227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2180	0	3	0.00	131200815	60166	28.54	2185	2200	2170	2830	1530	2180	2180.65	7.21	0	-34162	2233	2206	2163	2136	2093	2220	2150	343	650	500	1560	5	1	67560000	1473	4.49	0.51	12	0.09	486.00	4278.00	4260	20230921	-48.83	2020	20230427	7.92	2910	-25.09	20240111	2060	5.83	20240415	4260	-48.83	20230921	2020	7.92	20230427	2.01	N	007210	500	342 억		4872809	N	N	0	N	00	N
37	20240424	130231	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2180	0	3	0.00	113369315	51964	24.65	2185	2200	2170	2830	1530	2180	2181.69	7.21	0	-31978	2233	2206	2163	2136	2093	2220	2150	343	650	500	1560	5	1	67560000	1473	4.49	0.51	12	0.08	486.00	4278.00	4260	20230921	-48.83	2020	20230427	7.92	2910	-25.09	20240111	2060	5.83	20240415	4260	-48.83	20230921	2020	7.92	20230427	2.01	N	007210	500	342 억		4872809	N	N	0	N	00	N
38	20240424	120227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2180	0	3	0.00	100328700	45966	21.80	2185	2200	2170	2830	1530	2180	2182.67	7.21	0	-28434	2233	2206	2163	2136	2093	2220	2150	343	650	500	1560	5	1	67560000	1473	4.49	0.51	12	0.07	486.00	4278.00	4260	20230921	-48.83	2020	20230427	7.92	2910	-25.09	20240111	2060	5.83	20240415	4260	-48.83	20230921	2020	7.92	20230427	2.01	N	007210	500	342 억		4872809	N	N	0	N	00	N
39	20240424	110227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2180	0	3	0.00	88198460	40391	19.16	2185	2200	2170	2830	1530	2180	2183.62	7.21	0	-25428	2233	2206	2163	2136	2093	2220	2150	343	650	500	1560	5	1	67560000	1473	4.49	0.51	12	0.06	486.00	4278.00	4260	20230921	-48.83	2020	20230427	7.92	2910	-25.09	20240111	2060	5.83	20240415	4260	-48.83	20230921	2020	7.92	20230427	2.01	N	007210	500	342 억		4872809	N	N	0	N	00	N
40	20240424	100226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2185	5	2	0.23	66782775	30556	14.49	2185	2200	2175	2830	1530	2180	2185.59	7.21	0	-18807	2233	2206	2163	2136	2093	2220	2150	343	650	500	1560	5	1	67560000	1476	4.50	0.51	12	0.05	486.00	4278.00	4260	20230921	-48.71	2020	20230427	8.17	2910	-24.91	20240111	2060	6.07	20240415	4260	-48.71	20230921	2020	8.17	20230427	2.01	N	007210	500	342 억		4872809	N	N	0	N	00	N
41	20240424	090227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2200	20	2	0.92	7457245	3399	1.61	2185	2200	2185	2830	1530	2180	2193.95	7.21	0	-1154	2233	2206	2163	2136	2093	2220	2150	343	650	500	1560	5	1	67560000	1486	4.53	0.51	12	0.01	486.00	4278.00	4260	20230921	-48.36	2020	20230427	8.91	2910	-24.40	20240111	2060	6.80	20240415	4260	-48.36	20230921	2020	8.91	20230427	2.01	N	007210	500	342 억		4872809	N	N	0	N	00	N
42	20240423	160217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2180	50	2	2.35	454493815	210820	195.29	2135	2190	2120	2765	1495	2130	2155.83	7.17	0	49712	2193	2161	2133	2101	2073	2177	2117	343	635	500	1530	5	1	67560000	1473	4.49	0.51	12	0.31	486.00	4278.00	4260	20230921	-48.83	2020	20230427	7.92	2910	-25.09	20240111	2060	5.83	20240415	4260	-48.83	20230921	2020	7.92	20230427	2.01	N	007210	500	342 억		4842199	N	N	1358	N	00	N
43	20240423	150225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	45	2	2.11	428579195	198923	184.27	2135	2190	2120	2765	1495	2130	2154.50	7.17	0	42996	2193	2161	2133	2101	2073	2177	2117	343	635	500	1530	5	1	67560000	1469	4.48	0.51	12	0.29	486.00	4278.00	4260	20230921	-48.94	2020	20230427	7.67	2910	-25.26	20240111	2060	5.58	20240415	4260	-48.94	20230921	2020	7.67	20230427	2.01	N	007210	500	342 억		4842199	N	N	1358	N	00	N
44	20240423	140227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2160	30	2	1.41	385532135	179050	165.86	2135	2190	2120	2765	1495	2130	2153.21	7.17	0	34858	2193	2161	2133	2101	2073	2177	2117	343	635	500	1530	5	1	67560000	1459	4.44	0.50	12	0.27	486.00	4278.00	4260	20230921	-49.30	2020	20230427	6.93	2910	-25.77	20240111	2060	4.85	20240415	4260	-49.30	20230921	2020	6.93	20230427	2.01	N	007210	500	342 억		4842199	N	N	1358	N	00	N
45	20240423	130225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	40	2	1.88	346820545	161188	149.31	2135	2190	2120	2765	1495	2130	2151.65	7.17	0	39109	2193	2161	2133	2101	2073	2177	2117	343	635	500	1530	5	1	67560000	1466	4.47	0.51	12	0.24	486.00	4278.00	4260	20230921	-49.06	2020	20230427	7.43	2910	-25.43	20240111	2060	5.34	20240415	4260	-49.06	20230921	2020	7.43	20230427	2.01	N	007210	500	342 억		4842199	N	N	1358	N	00	N
46	20240423	120226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2165	35	2	1.64	306111295	142440	131.95	2135	2190	2120	2765	1495	2130	2149.05	7.17	0	48974	2193	2161	2133	2101	2073	2177	2117	343	635	500	1530	5	1	67560000	1463	4.45	0.51	12	0.21	486.00	4278.00	4260	20230921	-49.18	2020	20230427	7.18	2910	-25.60	20240111	2060	5.10	20240415	4260	-49.18	20230921	2020	7.18	20230427	2.01	N	007210	500	342 억		4842199	N	N	1358	N	00	N
47	20240423	110226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	40	2	1.88	272580700	126977	117.62	2135	2190	2120	2765	1495	2130	2146.69	7.17	0	54520	2193	2161	2133	2101	2073	2177	2117	343	635	500	1530	5	1	67560000	1466	4.47	0.51	12	0.19	486.00	4278.00	4260	20230921	-49.06	2020	20230427	7.43	2910	-25.43	20240111	2060	5.34	20240415	4260	-49.06	20230921	2020	7.43	20230427	2.01	N	007210	500	342 억		4842199	N	N	1358	N	00	N
48	20240423	100227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	45	2	2.11	215703885	100803	93.38	2135	2180	2120	2765	1495	2130	2139.86	7.17	0	58155	2193	2161	2133	2101	2073	2177	2117	343	635	500	1530	5	1	67560000	1469	4.48	0.51	12	0.15	486.00	4278.00	4260	20230921	-48.94	2020	20230427	7.67	2910	-25.26	20240111	2060	5.58	20240415	4260	-48.94	20230921	2020	7.67	20230427	2.01	N	007210	500	342 억		4842199	N	N	1358	N	00	N
49	20240423	090226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2125	-5	5	-0.23	58096650	27311	25.30	2135	2140	2125	2765	1495	2130	2127.23	7.17	0	21524	2193	2161	2133	2101	2073	2177	2117	343	635	500	1530	5	1	67560000	1436	4.37	0.50	12	0.04	486.00	4278.00	4260	20230921	-50.12	2020	20230427	5.20	2910	-26.98	20240111	2060	3.16	20240415	4260	-50.12	20230921	2020	5.20	20230427	2.01	N	007210	500	342 억		4842199	N	N	1358	N	00	N
50	20240422	160225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	5	2	0.24	230841790	107953	115.17	2105	2165	2105	2760	1490	2125	2138.40	7.14	0	27868	2188	2156	2123	2091	2058	2140	2075	343	635	500	1530	5	1	67560000	1439	4.38	0.50	12	0.16	486.00	4278.00	4260	20230921	-50.00	2020	20230427	5.45	2910	-26.80	20240111	2060	3.40	20240415	4260	-50.00	20230921	2020	5.45	20230427	2.01	N	007210	500	342 억		4821792	N	N	1358	N	00	N
51	20240422	150225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2145	20	2	0.94	177540385	83093	88.65	2105	2165	2105	2760	1490	2125	2136.65	7.14	0	9969	2188	2156	2123	2091	2058	2140	2075	343	635	500	1530	5	1	67560000	1449	4.41	0.50	12	0.12	486.00	4278.00	4260	20230921	-49.65	2020	20230427	6.19	2910	-26.29	20240111	2060	4.13	20240415	4260	-49.65	20230921	2020	6.19	20230427	2.01	N	007210	500	342 억		4821792	N	N	0	N	00	N
52	20240422	140225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	15	2	0.71	162896850	76256	81.36	2105	2165	2105	2760	1490	2125	2136.18	7.14	0	6360	2188	2156	2123	2091	2058	2140	2075	343	635	500	1530	5	1	67560000	1446	4.40	0.50	12	0.11	486.00	4278.00	4260	20230921	-49.77	2020	20230427	5.94	2910	-26.46	20240111	2060	3.88	20240415	4260	-49.77	20230921	2020	5.94	20230427	2.01	N	007210	500	342 억		4821792	N	N	0	N	00	N
53	20240422	130225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	15	2	0.71	154211955	72189	77.02	2105	2165	2105	2760	1490	2125	2136.23	7.14	0	4671	2188	2156	2123	2091	2058	2140	2075	343	635	500	1530	5	1	67560000	1446	4.40	0.50	12	0.11	486.00	4278.00	4260	20230921	-49.77	2020	20230427	5.94	2910	-26.46	20240111	2060	3.88	20240415	4260	-49.77	20230921	2020	5.94	20230427	2.01	N	007210	500	342 억		4821792	N	N	0	N	00	N
54	20240422	120224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	15	2	0.71	96840845	45233	48.26	2105	2165	2105	2760	1490	2125	2140.93	7.14	0	6170	2188	2156	2123	2091	2058	2140	2075	343	635	500	1530	5	1	67560000	1446	4.40	0.50	12	0.07	486.00	4278.00	4260	20230921	-49.77	2020	20230427	5.94	2910	-26.46	20240111	2060	3.88	20240415	4260	-49.77	20230921	2020	5.94	20230427	2.01	N	007210	500	342 억		4821792	N	N	0	N	00	N
55	20240422	110225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	15	2	0.71	89007880	41577	44.36	2105	2165	2105	2760	1490	2125	2140.80	7.14	0	8121	2188	2156	2123	2091	2058	2140	2075	343	635	500	1530	5	1	67560000	1446	4.40	0.50	12	0.06	486.00	4278.00	4260	20230921	-49.77	2020	20230427	5.94	2910	-26.46	20240111	2060	3.88	20240415	4260	-49.77	20230921	2020	5.94	20230427	2.01	N	007210	500	342 억		4821792	N	N	0	N	00	N
56	20240422	100225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	30	2	1.41	59653775	27919	29.79	2105	2160	2105	2760	1490	2125	2136.67	7.14	0	6326	2188	2156	2123	2091	2058	2140	2075	343	635	500	1530	5	1	67560000	1456	4.43	0.50	12	0.04	486.00	4278.00	4260	20230921	-49.41	2020	20230427	6.68	2910	-25.95	20240111	2060	4.61	20240415	4260	-49.41	20230921	2020	6.68	20230427	2.01	N	007210	500	342 억		4821792	N	N	0	N	00	N
57	20240422	090226	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	-15	5	-0.71	8387905	3980	4.25	2105	2110	2105	2760	1490	2125	2107.51	7.14	0	1715	2188	2156	2123	2091	2058	2140	2075	343	635	500	1530	5	1	67560000	1426	4.34	0.49	12	0.01	486.00	4278.00	4260	20230921	-50.47	2020	20230427	4.46	2910	-27.49	20240111	2060	2.43	20240415	4260	-50.47	20230921	2020	4.46	20230427	2.01	N	007210	500	342 억		4821792	N	N	0	N	00	N
58	20240419	160219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2125	-25	5	-1.16	198229715	93726	95.10	2155	2155	2090	2795	1505	2150	2114.97	7.16	0	-4569	2210	2180	2135	2105	2060	2195	2120	343	645	500	1540	5	1	67560000	1436	4.37	0.50	12	0.14	486.00	4278.00	4260	20230921	-50.12	2020	20230427	5.20	2910	-26.98	20240111	2060	3.16	20240415	4260	-50.12	20230921	2020	5.20	20230427	2.05	N	007210	500	342 억		4836616	N	N	313	N	00	N
59	20240419	150218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	-20	5	-0.93	188452610	89129	90.43	2155	2155	2090	2795	1505	2150	2114.38	7.16	0	-7443	2210	2180	2135	2105	2060	2195	2120	343	645	500	1540	5	1	67560000	1439	4.38	0.50	12	0.13	486.00	4278.00	4260	20230921	-50.00	2020	20230427	5.45	2910	-26.80	20240111	2060	3.40	20240415	4260	-50.00	20230921	2020	5.45	20230427	2.05	N	007210	500	342 억		4836616	N	N	313	N	00	N
60	20240419	140217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2125	-25	5	-1.16	170843900	80840	82.02	2155	2155	2090	2795	1505	2150	2113.36	7.16	0	-11653	2210	2180	2135	2105	2060	2195	2120	343	645	500	1540	5	1	67560000	1436	4.37	0.50	12	0.12	486.00	4278.00	4260	20230921	-50.12	2020	20230427	5.20	2910	-26.98	20240111	2060	3.16	20240415	4260	-50.12	20230921	2020	5.20	20230427	2.05	N	007210	500	342 억		4836616	N	N	313	N	00	N
61	20240419	130220	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	-45	5	-2.09	160905055	76138	77.25	2155	2155	2090	2795	1505	2150	2113.33	7.16	0	-10633	2210	2180	2135	2105	2060	2195	2120	343	645	500	1540	5	1	67560000	1422	4.33	0.49	12	0.11	486.00	4278.00	4260	20230921	-50.59	2020	20230427	4.21	2910	-27.66	20240111	2060	2.18	20240415	4260	-50.59	20230921	2020	4.21	20230427	2.05	N	007210	500	342 억		4836616	N	N	313	N	00	N
62	20240419	120218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	-40	5	-1.86	121543505	57403	58.24	2155	2155	2090	2795	1505	2150	2117.37	7.16	0	-20964	2210	2180	2135	2105	2060	2195	2120	343	645	500	1540	5	1	67560000	1426	4.34	0.49	12	0.08	486.00	4278.00	4260	20230921	-50.47	2020	20230427	4.46	2910	-27.49	20240111	2060	2.43	20240415	4260	-50.47	20230921	2020	4.46	20230427	2.05	N	007210	500	342 억		4836616	N	N	313	N	00	N
63	20240419	110218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	-35	5	-1.63	63246175	29671	30.10	2155	2155	2110	2795	1505	2150	2131.58	7.16	0	-9991	2210	2180	2135	2105	2060	2195	2120	343	645	500	1540	5	1	67560000	1429	4.35	0.49	12	0.04	486.00	4278.00	4260	20230921	-50.35	2020	20230427	4.70	2910	-27.32	20240111	2060	2.67	20240415	4260	-50.35	20230921	2020	4.70	20230427	2.05	N	007210	500	342 억		4836616	N	N	313	N	00	N
64	20240419	100218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2135	-15	5	-0.70	16353980	7659	7.77	2155	2155	2120	2795	1505	2150	2135.26	7.16	0	-161	2210	2180	2135	2105	2060	2195	2120	343	645	500	1540	5	1	67560000	1442	4.39	0.50	12	0.01	486.00	4278.00	4260	20230921	-49.88	2020	20230427	5.69	2910	-26.63	20240111	2060	3.64	20240415	4260	-49.88	20230921	2020	5.69	20230427	2.05	N	007210	500	342 억		4836616	N	N	313	N	00	N
65	20240419	090217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	-10	5	-0.47	2209445	1029	1.04	2155	2155	2140	2795	1505	2150	2147.18	7.16	0	-285	2210	2180	2135	2105	2060	2195	2120	343	645	500	1540	5	1	67560000	1446	4.40	0.50	12	0.00	486.00	4278.00	4260	20230921	-49.77	2020	20230427	5.94	2910	-26.46	20240111	2060	3.88	20240415	4260	-49.77	20230921	2020	5.94	20230427	2.05	N	007210	500	342 억		4836616	N	N	313	N	00	N
66	20240418	160217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2150	50	2	2.38	210632130	98524	105.73	2090	2165	2090	2730	1470	2100	2137.88	7.17	0	-3984	2156	2127	2106	2077	2056	2142	2092	343	630	500	1510	5	1	67560000	1453	4.42	0.50	12	0.15	486.00	4278.00	4260	20230921	-49.53	2020	20230427	6.44	2910	-26.12	20240111	2060	4.37	20240415	4260	-49.53	20230921	2020	6.44	20230427	2.12	N	007210	500	342 억		4844091	N	N	313	N	00	N
67	20240418	150217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	55	2	2.62	200319035	93735	100.59	2090	2165	2090	2730	1470	2100	2137.08	7.17	0	-3672	2156	2127	2106	2077	2056	2142	2092	343	630	500	1510	5	1	67560000	1456	4.43	0.50	12	0.14	486.00	4278.00	4260	20230921	-49.41	2020	20230427	6.68	2910	-25.95	20240111	2060	4.61	20240415	4260	-49.41	20230921	2020	6.68	20230427	2.12	N	007210	500	342 억		4844091	N	N	568	N	00	N
68	20240418	140218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2135	35	2	1.67	65614065	30905	33.16	2090	2145	2090	2730	1470	2100	2123.09	7.17	0	2728	2156	2127	2106	2077	2056	2142	2092	343	630	500	1510	5	1	67560000	1442	4.39	0.50	12	0.05	486.00	4278.00	4260	20230921	-49.88	2020	20230427	5.69	2910	-26.63	20240111	2060	3.64	20240415	4260	-49.88	20230921	2020	5.69	20230427	2.12	N	007210	500	342 억		4844091	N	N	568	N	00	N
69	20240418	130218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	30	2	1.43	54873540	25868	27.76	2090	2145	2090	2730	1470	2100	2121.29	7.17	0	1641	2156	2127	2106	2077	2056	2142	2092	343	630	500	1510	5	1	67560000	1439	4.38	0.50	12	0.04	486.00	4278.00	4260	20230921	-50.00	2020	20230427	5.45	2910	-26.80	20240111	2060	3.40	20240415	4260	-50.00	20230921	2020	5.45	20230427	2.12	N	007210	500	342 억		4844091	N	N	568	N	00	N
70	20240418	120217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2125	25	2	1.19	44731145	21103	22.65	2090	2145	2090	2730	1470	2100	2119.66	7.17	0	2100	2156	2127	2106	2077	2056	2142	2092	343	630	500	1510	5	1	67560000	1436	4.37	0.50	12	0.03	486.00	4278.00	4260	20230921	-50.12	2020	20230427	5.20	2910	-26.98	20240111	2060	3.16	20240415	4260	-50.12	20230921	2020	5.20	20230427	2.12	N	007210	500	342 억		4844091	N	N	568	N	00	N
71	20240418	110218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2120	20	2	0.95	33056945	15615	16.76	2090	2145	2090	2730	1470	2100	2117.00	7.17	0	3251	2156	2127	2106	2077	2056	2142	2092	343	630	500	1510	5	1	67560000	1432	4.36	0.50	12	0.02	486.00	4278.00	4260	20230921	-50.23	2020	20230427	4.95	2910	-27.15	20240111	2060	2.91	20240415	4260	-50.23	20230921	2020	4.95	20230427	2.12	N	007210	500	342 억		4844091	N	N	568	N	00	N
72	20240418	100217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2135	35	2	1.67	11433605	5404	5.80	2090	2145	2090	2730	1470	2100	2115.77	7.17	0	540	2156	2127	2106	2077	2056	2142	2092	343	630	500	1510	5	1	67560000	1442	4.39	0.50	12	0.01	486.00	4278.00	4260	20230921	-49.88	2020	20230427	5.69	2910	-26.63	20240111	2060	3.64	20240415	4260	-49.88	20230921	2020	5.69	20230427	2.12	N	007210	500	342 억		4844091	N	N	568	N	00	N
73	20240418	090218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	-10	5	-0.48	156750	75	0.08	2090	2090	2090	2730	1470	2100	2090.00	7.17	0	-5	2156	2127	2106	2077	2056	2142	2092	343	630	500	1510	5	1	67560000	1412	4.30	0.49	12	0.00	486.00	4278.00	4260	20230921	-50.94	2020	20230427	3.47	2910	-28.18	20240111	2060	1.46	20240415	4260	-50.94	20230921	2020	3.47	20230427	2.12	N	007210	500	342 억		4844091	N	N	568	N	00	N
74	20240417	160215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	10	2	0.48	192755240	91320	59.75	2090	2135	2085	2715	1465	2090	2110.77	7.15	0	13026	2130	2110	2085	2065	2040	2120	2075	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.14	486.00	4278.00	4260	20230921	-50.70	2020	20230427	3.96	2910	-27.84	20240111	2060	1.94	20240415	4260	-50.70	20230921	2020	3.96	20230427	2.10	N	007210	500	342 억		4832151	N	N	568	N	00	N
75	20240417	150218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	15	2	0.72	178611605	84594	55.35	2090	2135	2085	2715	1465	2090	2111.40	7.15	0	12666	2130	2110	2085	2065	2040	2120	2075	343	625	500	1500	5	1	67560000	1422	4.33	0.49	12	0.13	486.00	4278.00	4260	20230921	-50.59	2020	20230427	4.21	2910	-27.66	20240111	2060	2.18	20240415	4260	-50.59	20230921	2020	4.21	20230427	2.10	N	007210	500	342 억		4832151	N	N	627	N	00	N
76	20240417	140217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	25	2	1.20	156879195	74283	48.60	2090	2135	2085	2715	1465	2090	2111.91	7.15	0	14134	2130	2110	2085	2065	2040	2120	2075	343	625	500	1500	5	1	67560000	1429	4.35	0.49	12	0.11	486.00	4278.00	4260	20230921	-50.35	2020	20230427	4.70	2910	-27.32	20240111	2060	2.67	20240415	4260	-50.35	20230921	2020	4.70	20230427	2.10	N	007210	500	342 억		4832151	N	N	627	N	00	N
77	20240417	130218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	15	2	0.72	140058620	66304	43.38	2090	2135	2085	2715	1465	2090	2112.37	7.15	0	13548	2130	2110	2085	2065	2040	2120	2075	343	625	500	1500	5	1	67560000	1422	4.33	0.49	12	0.10	486.00	4278.00	4260	20230921	-50.59	2020	20230427	4.21	2910	-27.66	20240111	2060	2.18	20240415	4260	-50.59	20230921	2020	4.21	20230427	2.10	N	007210	500	342 억		4832151	N	N	627	N	00	N
78	20240417	120217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	10	2	0.48	121786665	57613	37.69	2090	2135	2085	2715	1465	2090	2113.88	7.15	0	12218	2130	2110	2085	2065	2040	2120	2075	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.09	486.00	4278.00	4260	20230921	-50.70	2020	20230427	3.96	2910	-27.84	20240111	2060	1.94	20240415	4260	-50.70	20230921	2020	3.96	20230427	2.10	N	007210	500	342 억		4832151	N	N	627	N	00	N
79	20240417	110217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	25	2	1.20	105338325	49803	32.58	2090	2135	2085	2715	1465	2090	2115.10	7.15	0	14372	2130	2110	2085	2065	2040	2120	2075	343	625	500	1500	5	1	67560000	1429	4.35	0.49	12	0.07	486.00	4278.00	4260	20230921	-50.35	2020	20230427	4.70	2910	-27.32	20240111	2060	2.67	20240415	4260	-50.35	20230921	2020	4.70	20230427	2.10	N	007210	500	342 억		4832151	N	N	627	N	00	N
80	20240417	100216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2135	45	2	2.15	76561165	36233	23.71	2090	2135	2085	2715	1465	2090	2113.03	7.15	0	17372	2130	2110	2085	2065	2040	2120	2075	343	625	500	1500	5	1	67560000	1442	4.39	0.50	12	0.05	486.00	4278.00	4260	20230921	-49.88	2020	20230427	5.69	2910	-26.63	20240111	2060	3.64	20240415	4260	-49.88	20230921	2020	5.69	20230427	2.10	N	007210	500	342 억		4832151	N	N	627	N	00	N
81	20240417	090217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	10	2	0.48	7669960	3666	2.40	2090	2105	2085	2715	1465	2090	2092.19	7.15	0	537	2130	2110	2085	2065	2040	2120	2075	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.01	486.00	4278.00	4260	20230921	-50.70	2020	20230427	3.96	2910	-27.84	20240111	2060	1.94	20240415	4260	-50.70	20230921	2020	3.96	20230427	2.10	N	007210	500	342 억		4832151	N	N	627	N	00	N
82	20240416	160218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	-10	5	-0.48	317116885	152383	69.08	2075	2105	2060	2730	1470	2100	2081.04	7.19	0	-26608	2153	2126	2093	2066	2033	2110	2050	343	630	500	1510	5	1	67560000	1412	4.30	0.49	12	0.23	486.00	4278.00	4260	20230921	-50.94	2020	20230427	3.47	2910	-28.18	20240111	2060	1.46	20240416	4260	-50.94	20230921	2020	3.47	20230427	2.13	N	007210	500	342 억		4860880	N	N	627	N	00	N
83	20240416	150217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	-15	5	-0.71	302305050	145292	65.87	2075	2105	2060	2730	1470	2100	2080.66	7.19	0	-26491	2153	2126	2093	2066	2033	2110	2050	343	630	500	1510	5	1	67560000	1409	4.29	0.49	12	0.22	486.00	4278.00	4260	20230921	-51.06	2020	20230427	3.22	2910	-28.35	20240111	2060	1.21	20240416	4260	-51.06	20230921	2020	3.22	20230427	2.13	N	007210	500	342 억		4860880	N	N	891	N	00	N
84	20240416	140215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2070	-30	5	-1.43	255636615	122831	55.68	2075	2105	2060	2730	1470	2100	2081.19	7.19	0	-20335	2153	2126	2093	2066	2033	2110	2050	343	630	500	1510	5	1	67560000	1398	4.26	0.48	12	0.18	486.00	4278.00	4260	20230921	-51.41	2020	20230427	2.48	2910	-28.87	20240111	2060	0.49	20240416	4260	-51.41	20230921	2020	2.48	20230427	2.13	N	007210	500	342 억		4860880	N	N	891	N	00	N
85	20240416	130216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	-15	5	-0.71	166615250	80150	36.33	2075	2105	2060	2730	1470	2100	2078.77	7.19	0	1828	2153	2126	2093	2066	2033	2110	2050	343	630	500	1510	5	1	67560000	1409	4.29	0.49	12	0.12	486.00	4278.00	4260	20230921	-51.06	2020	20230427	3.22	2910	-28.35	20240111	2060	1.21	20240416	4260	-51.06	20230921	2020	3.22	20230427	2.13	N	007210	500	342 억		4860880	N	N	891	N	00	N
86	20240416	120219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2080	-20	5	-0.95	155714460	74899	33.95	2075	2105	2060	2730	1470	2100	2078.97	7.19	0	2208	2153	2126	2093	2066	2033	2110	2050	343	630	500	1510	5	1	67560000	1405	4.28	0.49	12	0.11	486.00	4278.00	4260	20230921	-51.17	2020	20230427	2.97	2910	-28.52	20240111	2060	0.97	20240416	4260	-51.17	20230921	2020	2.97	20230427	2.13	N	007210	500	342 억		4860880	N	N	891	N	00	N
87	20240416	110218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2080	-20	5	-0.95	76259815	36500	16.55	2075	2105	2075	2730	1470	2100	2089.29	7.19	0	1952	2153	2126	2093	2066	2033	2110	2050	343	630	500	1510	5	1	67560000	1405	4.28	0.49	12	0.05	486.00	4278.00	4260	20230921	-51.17	2020	20230427	2.97	2910	-28.52	20240111	2060	0.97	20240415	4260	-51.17	20230921	2020	2.97	20230427	2.13	N	007210	500	342 억		4860880	N	N	891	N	00	N
88	20240416	100216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	0	3	0.00	44343960	21216	9.62	2075	2105	2075	2730	1470	2100	2090.08	7.19	0	1180	2153	2126	2093	2066	2033	2110	2050	343	630	500	1510	5	1	67560000	1419	4.32	0.49	12	0.03	486.00	4278.00	4260	20230921	-50.70	2020	20230427	3.96	2910	-27.84	20240111	2060	1.94	20240415	4260	-50.70	20230921	2020	3.96	20230427	2.13	N	007210	500	342 억		4860880	N	N	891	N	00	N
89	20240416	090214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2075	-25	5	-1.19	5600350	2698	1.22	2075	2075	2075	2730	1470	2100	2075.00	7.19	0	881	2153	2126	2093	2066	2033	2110	2050	343	630	500	1510	5	1	67560000	1402	4.27	0.49	12	0.00	486.00	4278.00	4260	20230921	-51.29	2020	20230427	2.72	2910	-28.69	20240111	2060	0.73	20240415	4260	-51.29	20230921	2020	2.72	20230427	2.13	N	007210	500	342 억		4860880	N	N	891	N	00	N
90	20240415	160214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	-30	5	-1.41	459526610	220407	157.14	2105	2120	2060	2765	1495	2130	2084.88	7.16	0	20166	2186	2157	2131	2102	2076	2157	2102	343	635	500	1530	5	1	67560000	1419	4.32	0.49	12	0.33	486.00	4278.00	4260	20230921	-50.70	2020	20230427	3.96	2910	-27.84	20240111	2060	1.94	20240415	4260	-50.70	20230921	2020	3.96	20230427	2.10	N	007210	500	342 억		4835052	N	N	891	N	00	N
91	20240415	150215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2105	-25	5	-1.17	448281975	215056	153.32	2105	2120	2060	2765	1495	2130	2084.47	7.16	0	20932	2186	2157	2131	2102	2076	2157	2102	343	635	500	1530	5	1	67560000	1422	4.33	0.49	12	0.32	486.00	4278.00	4260	20230921	-50.59	2020	20230427	4.21	2910	-27.66	20240111	2060	2.18	20240415	4260	-50.59	20230921	2020	4.21	20230427	2.10	N	007210	500	342 억		4835052	N	N	405	N	00	N
92	20240415	140214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2095	-35	5	-1.64	398992830	191594	136.59	2105	2120	2060	2765	1495	2130	2082.47	7.16	0	19400	2186	2157	2131	2102	2076	2157	2102	343	635	500	1530	5	1	67560000	1415	4.31	0.49	12	0.28	486.00	4278.00	4260	20230921	-50.82	2020	20230427	3.71	2910	-28.01	20240111	2060	1.70	20240415	4260	-50.82	20230921	2020	3.71	20230427	2.10	N	007210	500	342 억		4835052	N	N	405	N	00	N
93	20240415	130214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2085	-45	5	-2.11	390579310	187571	133.73	2105	2120	2060	2765	1495	2130	2082.28	7.16	0	18105	2186	2157	2131	2102	2076	2157	2102	343	635	500	1530	5	1	67560000	1409	4.29	0.49	12	0.28	486.00	4278.00	4260	20230921	-51.06	2020	20230427	3.22	2910	-28.35	20240111	2060	1.21	20240415	4260	-51.06	20230921	2020	3.22	20230427	2.10	N	007210	500	342 억		4835052	N	N	405	N	00	N
94	20240415	120215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2090	-40	5	-1.88	365653675	175635	125.22	2105	2120	2060	2765	1495	2130	2081.87	7.16	0	14866	2186	2157	2131	2102	2076	2157	2102	343	635	500	1530	5	1	67560000	1412	4.30	0.49	12	0.26	486.00	4278.00	4260	20230921	-50.94	2020	20230427	3.47	2910	-28.18	20240111	2060	1.46	20240415	4260	-50.94	20230921	2020	3.47	20230427	2.10	N	007210	500	342 억		4835052	N	N	405	N	00	N
95	20240415	110216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2080	-50	5	-2.35	268173215	128795	91.82	2105	2120	2060	2765	1495	2130	2082.14	7.16	0	24881	2186	2157	2131	2102	2076	2157	2102	343	635	500	1530	5	1	67560000	1405	4.28	0.49	12	0.19	486.00	4278.00	4260	20230921	-51.17	2020	20230427	2.97	2910	-28.52	20240111	2060	0.97	20240415	4260	-51.17	20230921	2020	2.97	20230427	2.10	N	007210	500	342 억		4835052	N	N	405	N	00	N
96	20240415	100214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2075	-55	5	-2.58	207862825	99745	71.11	2105	2120	2060	2765	1495	2130	2083.91	7.16	0	34461	2186	2157	2131	2102	2076	2157	2102	343	635	500	1530	5	1	67560000	1402	4.27	0.49	12	0.15	486.00	4278.00	4260	20230921	-51.29	2020	20230427	2.72	2910	-28.69	20240111	2060	0.73	20240415	4260	-51.29	20230921	2020	2.72	20230427	2.10	N	007210	500	342 억		4835052	N	N	405	N	00	N
97	20240415	090215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	-20	5	-0.94	27861510	13232	9.43	2105	2120	2105	2765	1495	2130	2105.47	7.16	0	181	2186	2157	2131	2102	2076	2157	2102	343	635	500	1530	5	1	67560000	1426	4.34	0.49	12	0.02	486.00	4278.00	4260	20230921	-50.47	2020	20230427	4.46	2910	-27.49	20240111	2080	1.44	20240411	4260	-50.47	20230921	2020	4.46	20230427	2.10	N	007210	500	342 억		4835052	N	N	405	N	00	N
98	20240412	160215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	0	3	0.00	295577395	138471	117.18	2130	2160	2105	2765	1495	2130	2134.58	7.08	0	-18846	2170	2150	2115	2095	2060	2160	2105	343	635	500	1530	5	1	68560000	1460	4.38	0.50	12	0.20	486.00	4278.00	4260	20230921	-50.00	2020	20230427	5.45	2910	-26.80	20240111	2080	2.40	20240411	4260	-50.00	20230921	2020	5.45	20230427	2.12	N	007210	500	342 억		4853074	N	N	405	N	00	N
99	20240412	150215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	0	3	0.00	254114880	118996	100.70	2130	2160	2105	2765	1495	2130	2135.49	7.08	0	-6405	2170	2150	2115	2095	2060	2160	2105	343	635	500	1530	5	1	68560000	1460	4.38	0.50	12	0.17	486.00	4278.00	4260	20230921	-50.00	2020	20230427	5.45	2910	-26.80	20240111	2080	2.40	20240411	4260	-50.00	20230921	2020	5.45	20230427	2.12	N	007210	500	342 억		4853074	N	N	1980	N	00	N
100	20240412	140215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	0	3	0.00	204354825	95648	80.94	2130	2160	2105	2765	1495	2130	2136.53	7.08	0	-710	2170	2150	2115	2095	2060	2160	2105	343	635	500	1530	5	1	68560000	1460	4.38	0.50	12	0.14	486.00	4278.00	4260	20230921	-50.00	2020	20230427	5.45	2910	-26.80	20240111	2080	2.40	20240411	4260	-50.00	20230921	2020	5.45	20230427	2.12	N	007210	500	342 억		4853074	N	N	1980	N	00	N
101	20240412	130214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2135	5	2	0.23	169620195	79360	67.16	2130	2160	2105	2765	1495	2130	2137.35	7.08	0	4799	2170	2150	2115	2095	2060	2160	2105	343	635	500	1530	5	1	68560000	1464	4.39	0.50	12	0.12	486.00	4278.00	4260	20230921	-49.88	2020	20230427	5.69	2910	-26.63	20240111	2080	2.64	20240411	4260	-49.88	20230921	2020	5.69	20230427	2.12	N	007210	500	342 억		4853074	N	N	1980	N	00	N
102	20240412	120215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	10	2	0.47	148069510	69280	58.63	2130	2160	2105	2765	1495	2130	2137.26	7.08	0	3389	2170	2150	2115	2095	2060	2160	2105	343	635	500	1530	5	1	68560000	1467	4.40	0.50	12	0.10	486.00	4278.00	4260	20230921	-49.77	2020	20230427	5.94	2910	-26.46	20240111	2080	2.88	20240411	4260	-49.77	20230921	2020	5.94	20230427	2.12	N	007210	500	342 억		4853074	N	N	1980	N	00	N
103	20240412	110213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	10	2	0.47	80811235	37952	32.12	2130	2145	2105	2765	1495	2130	2129.30	7.08	0	-3996	2170	2150	2115	2095	2060	2160	2105	343	635	500	1530	5	1	68560000	1467	4.40	0.50	12	0.06	486.00	4278.00	4260	20230921	-49.77	2020	20230427	5.94	2910	-26.46	20240111	2080	2.88	20240411	4260	-49.77	20230921	2020	5.94	20230427	2.12	N	007210	500	342 억		4853074	N	N	1980	N	00	N
104	20240412	100214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	10	2	0.47	50072115	23538	19.92	2130	2145	2105	2765	1495	2130	2127.29	7.08	0	-24	2170	2150	2115	2095	2060	2160	2105	343	635	500	1530	5	1	68560000	1467	4.40	0.50	12	0.03	486.00	4278.00	4260	20230921	-49.77	2020	20230427	5.94	2910	-26.46	20240111	2080	2.88	20240411	4260	-49.77	20230921	2020	5.94	20230427	2.12	N	007210	500	342 억		4853074	N	N	1980	N	00	N
105	20240412	090214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	0	3	0.00	3188390	1496	1.27	2130	2140	2130	2765	1495	2130	2131.28	7.08	0	-817	2170	2150	2115	2095	2060	2160	2105	343	635	500	1530	5	1	68560000	1460	4.38	0.50	12	0.00	486.00	4278.00	4260	20230921	-50.00	2020	20230427	5.45	2910	-26.80	20240111	2080	2.40	20240411	4260	-50.00	20230921	2020	5.45	20230427	2.12	N	007210	500	342 억		4853074	N	N	1980	N	00	N
106	20240411	160212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	0	3	0.00	246255520	116628	86.39	2115	2135	2080	2765	1495	2130	2111.21	7.09	0	-6027	2190	2160	2145	2115	2100	2152	2107	343	635	500	1530	5	1	68560000	1460	4.38	0.50	12	0.17	486.00	4278.00	4260	20230921	-50.00	2020	20230427	5.45	2910	-26.80	20240111	2080	2.40	20240411	4260	-50.00	20230921	2020	5.45	20230427	2.12	N	007210	500	342 억		4860040	N	N	1980	N	00	N
107	20240411	150216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	-15	5	-0.70	227519025	107821	79.87	2115	2135	2080	2765	1495	2130	2109.87	7.09	0	-6577	2190	2160	2145	2115	2100	2152	2107	343	635	500	1530	5	1	68560000	1450	4.35	0.49	12	0.16	486.00	4278.00	4260	20230921	-50.35	2020	20230427	4.70	2910	-27.32	20240111	2080	1.68	20240411	4260	-50.35	20230921	2020	4.70	20230427	2.12	N	007210	500	342 억		4860040	N	N	167	N	00	N
108	20240411	140219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2135	5	2	0.23	199191725	94525	70.02	2115	2135	2080	2765	1495	2130	2106.93	7.09	0	-3156	2190	2160	2145	2115	2100	2152	2107	343	635	500	1530	5	1	68560000	1464	4.39	0.50	12	0.14	486.00	4278.00	4260	20230921	-49.88	2020	20230427	5.69	2910	-26.63	20240111	2080	2.64	20240411	4260	-49.88	20230921	2020	5.69	20230427	2.12	N	007210	500	342 억		4860040	N	N	167	N	00	N
109	20240411	130211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2125	-5	5	-0.23	168416795	80027	59.28	2115	2130	2080	2765	1495	2130	2104.01	7.09	0	-10479	2190	2160	2145	2115	2100	2152	2107	343	635	500	1530	5	1	68560000	1457	4.37	0.50	12	0.12	486.00	4278.00	4260	20230921	-50.12	2020	20230427	5.20	2910	-26.98	20240111	2080	2.16	20240411	4260	-50.12	20230921	2020	5.20	20230427	2.12	N	007210	500	342 억		4860040	N	N	167	N	00	N
110	20240411	120213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	-20	5	-0.94	151764620	72149	53.44	2115	2130	2080	2765	1495	2130	2102.93	7.09	0	-8999	2190	2160	2145	2115	2100	2152	2107	343	635	500	1530	5	1	68560000	1447	4.34	0.49	12	0.11	486.00	4278.00	4260	20230921	-50.47	2020	20230427	4.46	2910	-27.49	20240111	2080	1.44	20240411	4260	-50.47	20230921	2020	4.46	20230427	2.12	N	007210	500	342 억		4860040	N	N	167	N	00	N
111	20240411	110213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2100	-30	5	-1.41	131854310	62665	46.42	2115	2130	2080	2765	1495	2130	2103.48	7.09	0	-8777	2190	2160	2145	2115	2100	2152	2107	343	635	500	1530	5	1	68560000	1440	4.32	0.49	12	0.09	486.00	4278.00	4260	20230921	-50.70	2020	20230427	3.96	2910	-27.84	20240111	2080	0.96	20240411	4260	-50.70	20230921	2020	3.96	20230427	2.12	N	007210	500	342 억		4860040	N	N	167	N	00	N
112	20240411	100214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2110	-20	5	-0.94	88480295	42120	31.20	2115	2125	2080	2765	1495	2130	2099.59	7.09	0	-10801	2190	2160	2145	2115	2100	2152	2107	343	635	500	1530	5	1	68560000	1447	4.34	0.49	12	0.06	486.00	4278.00	4260	20230921	-50.47	2020	20230427	4.46	2910	-27.49	20240111	2080	1.44	20240411	4260	-50.47	20230921	2020	4.46	20230427	2.12	N	007210	500	342 억		4860040	N	N	167	N	00	N
113	20240411	090213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2115	-15	5	-0.70	13181265	6221	4.61	2115	2125	2115	2765	1495	2130	2115.28	7.09	0	-1390	2190	2160	2145	2115	2100	2152	2107	343	635	500	1530	5	1	68560000	1450	4.35	0.49	12	0.01	486.00	4278.00	4260	20230921	-50.35	2020	20230427	4.70	2910	-27.32	20240111	2115	0.00	20240411	4260	-50.35	20230921	2020	4.70	20230427	2.12	N	007210	500	342 억		4860040	N	N	167	N	00	N
114	20240409	160210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2130	-30	5	-1.39	283950835	132553	88.79	2165	2175	2130	2805	1515	2160	2142.36	7.11	0	1977	2230	2195	2175	2140	2120	2185	2130	343	645	500	1550	5	1	68560000	1460	4.38	0.50	12	0.19	486.00	4278.00	4260	20230921	-50.00	2020	20230427	5.45	2910	-26.80	20240111	2130	0.00	20240409	4260	-50.00	20230921	2020	5.45	20230427	2.12	N	007210	500	342 억		4876776	N	N	167	N	00	N
115	20240409	150212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2135	-25	5	-1.16	232115700	108262	72.52	2165	2175	2130	2805	1515	2160	2144.02	7.11	0	739	2230	2195	2175	2140	2120	2185	2130	343	645	500	1550	5	1	68560000	1464	4.39	0.50	12	0.16	486.00	4278.00	4260	20230921	-49.88	2020	20230427	5.69	2910	-26.63	20240111	2130	0.23	20240409	4260	-49.88	20230921	2020	5.69	20230427	2.12	N	007210	500	342 억		4876776	N	N	0	N	00	N
116	20240409	140213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	-20	5	-0.93	181689075	84685	56.73	2165	2175	2130	2805	1515	2160	2145.47	7.11	0	-1534	2230	2195	2175	2140	2120	2185	2130	343	645	500	1550	5	1	68560000	1467	4.40	0.50	12	0.12	486.00	4278.00	4260	20230921	-49.77	2020	20230427	5.94	2910	-26.46	20240111	2130	0.47	20240409	4260	-49.77	20230921	2020	5.94	20230427	2.12	N	007210	500	342 억		4876776	N	N	0	N	00	N
117	20240409	130212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	-5	5	-0.23	150542835	70144	46.99	2165	2175	2130	2805	1515	2160	2146.20	7.11	0	1016	2230	2195	2175	2140	2120	2185	2130	343	645	500	1550	5	1	68560000	1477	4.43	0.50	12	0.10	486.00	4278.00	4260	20230921	-49.41	2020	20230427	6.68	2910	-25.95	20240111	2130	1.17	20240409	4260	-49.41	20230921	2020	6.68	20230427	2.12	N	007210	500	342 억		4876776	N	N	0	N	00	N
118	20240409	120211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	-20	5	-0.93	135126095	62958	42.17	2165	2175	2130	2805	1515	2160	2146.29	7.11	0	1672	2230	2195	2175	2140	2120	2185	2130	343	645	500	1550	5	1	68560000	1467	4.40	0.50	12	0.09	486.00	4278.00	4260	20230921	-49.77	2020	20230427	5.94	2910	-26.46	20240111	2130	0.47	20240409	4260	-49.77	20230921	2020	5.94	20230427	2.12	N	007210	500	342 억		4876776	N	N	0	N	00	N
119	20240409	110212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2140	-20	5	-0.93	119195470	55527	37.19	2165	2175	2130	2805	1515	2160	2146.62	7.11	0	4400	2230	2195	2175	2140	2120	2185	2130	343	645	500	1550	5	1	68560000	1467	4.40	0.50	12	0.08	486.00	4278.00	4260	20230921	-49.77	2020	20230427	5.94	2910	-26.46	20240111	2130	0.47	20240409	4260	-49.77	20230921	2020	5.94	20230427	2.12	N	007210	500	342 억		4876776	N	N	0	N	00	N
120	20240409	100210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2150	-10	5	-0.46	70057305	32544	21.80	2165	2175	2135	2805	1515	2160	2152.69	7.11	0	1189	2230	2195	2175	2140	2120	2185	2130	343	645	500	1550	5	1	68560000	1474	4.42	0.50	12	0.05	486.00	4278.00	4260	20230921	-49.53	2020	20230427	6.44	2910	-26.12	20240111	2135	0.70	20240409	4260	-49.53	20230921	2020	6.44	20230427	2.12	N	007210	500	342 억		4876776	N	N	0	N	00	N
121	20240409	090214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2155	-5	5	-0.23	6820500	3157	2.11	2165	2170	2155	2805	1515	2160	2160.44	7.11	0	-1412	2230	2195	2175	2140	2120	2185	2130	343	645	500	1550	5	1	68560000	1477	4.43	0.50	12	0.00	486.00	4278.00	4260	20230921	-49.41	2020	20230427	6.68	2910	-25.95	20240111	2155	0.00	20240409	4260	-49.41	20230921	2020	6.68	20230427	2.12	N	007210	500	342 억		4876776	N	N	0	N	00	N
122	20240408	160212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2160	-65	5	-2.92	318488615	146373	165.63	2200	2210	2155	2890	1560	2225	2176.09	7.17	0	-45820	2255	2240	2220	2205	2185	2230	2195	343	665	500	1600	5	1	68560000	1481	4.44	0.50	12	0.21	486.00	4278.00	4260	20230921	-49.30	2020	20230427	6.93	2910	-25.77	20240111	2155	0.23	20240408	4260	-49.30	20230921	2020	6.93	20230427	2.12	N	007210	500	342 억		4917833	N	N	420	N	00	N
123	20240408	150212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2160	-65	5	-2.92	302503490	138974	157.26	2200	2210	2155	2890	1560	2225	2176.69	7.17	0	-43887	2255	2240	2220	2205	2185	2230	2195	343	665	500	1600	5	1	68560000	1481	4.44	0.50	12	0.20	486.00	4278.00	4260	20230921	-49.30	2020	20230427	6.93	2910	-25.77	20240111	2155	0.23	20240408	4260	-49.30	20230921	2020	6.93	20230427	2.12	N	007210	500	342 억		4917833	N	N	420	N	00	N
124	20240408	140212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	-55	5	-2.47	228418365	104698	118.48	2200	2210	2160	2890	1560	2225	2181.68	7.17	0	-36185	2255	2240	2220	2205	2185	2230	2195	343	665	500	1600	5	1	68560000	1488	4.47	0.51	12	0.15	486.00	4278.00	4260	20230921	-49.06	2020	20230427	7.43	2910	-25.43	20240111	2160	0.46	20240408	4260	-49.06	20230921	2020	7.43	20230427	2.12	N	007210	500	342 억		4917833	N	N	420	N	00	N
125	20240408	130212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2165	-60	5	-2.70	218511265	100126	113.30	2200	2210	2160	2890	1560	2225	2182.36	7.17	0	-34704	2255	2240	2220	2205	2185	2230	2195	343	665	500	1600	5	1	68560000	1484	4.45	0.51	12	0.15	486.00	4278.00	4260	20230921	-49.18	2020	20230427	7.18	2910	-25.60	20240111	2160	0.23	20240408	4260	-49.18	20230921	2020	7.18	20230427	2.12	N	007210	500	342 억		4917833	N	N	420	N	00	N
126	20240408	120211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2170	-55	5	-2.47	194512240	89051	100.77	2200	2210	2165	2890	1560	2225	2184.27	7.17	0	-33362	2255	2240	2220	2205	2185	2230	2195	343	665	500	1600	5	1	68560000	1488	4.47	0.51	12	0.13	486.00	4278.00	4260	20230921	-49.06	2020	20230427	7.43	2910	-25.43	20240111	2160	0.46	20240403	4260	-49.06	20230921	2020	7.43	20230427	2.12	N	007210	500	342 억		4917833	N	N	420	N	00	N
127	20240408	110212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2175	-50	5	-2.25	140676625	64232	72.68	2200	2210	2175	2890	1560	2225	2190.13	7.17	0	-32192	2255	2240	2220	2205	2185	2230	2195	343	665	500	1600	5	1	68560000	1491	4.48	0.51	12	0.09	486.00	4278.00	4260	20230921	-48.94	2020	20230427	7.67	2910	-25.26	20240111	2160	0.69	20240403	4260	-48.94	20230921	2020	7.67	20230427	2.12	N	007210	500	342 억		4917833	N	N	420	N	00	N
128	20240408	100211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2195	-30	5	-1.35	79645435	36315	41.09	2200	2210	2180	2890	1560	2225	2193.17	7.17	0	-13506	2255	2240	2220	2205	2185	2230	2195	343	665	500	1600	5	1	68560000	1505	4.52	0.51	12	0.05	486.00	4278.00	4260	20230921	-48.47	2020	20230427	8.66	2910	-24.57	20240111	2160	1.62	20240403	4260	-48.47	20230921	2020	8.66	20230427	2.12	N	007210	500	342 억		4917833	N	N	420	N	00	N
129	20240408	090212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	2205	-20	5	-0.90	10198295	4635	5.24	2200	2210	2200	2890	1560	2225	2200.22	7.17	0	1215	2255	2240	2220	2205	2185	2230	2195	343	665	500	1600	5	1	68560000	1512	4.54	0.52	12	0.01	486.00	4278.00	4260	20230921	-48.24	2020	20230427	9.16	2910	-24.23	20240111	2160	2.08	20240403	4260	-48.24	20230921	2020	9.16	20230427	2.12	N	007210	500	342 억		4917833	N	N	420	N	00	N
130	20240405	160211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	-5	5	-0.22	195467745	88126	59.47	2235	2235	2200	2895	1565	2230	2218.04	7.18	0	-4877	2276	2252	2226	2202	2176	2240	2190	343	665	500	1600	5	1	68560000	1525	4.58	0.52	12	0.13	486.00	4278.00	4260	20230921	-47.77	2020	20230427	10.15	2910	-23.54	20240111	2160	3.01	20240403	4260	-47.77	20230921	2020	10.15	20230427	2.17	N	007210	500	342 억		4922277	N	N	420	N	00	N
131	20240405	150210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	-10	5	-0.45	188430745	84962	57.34	2235	2235	2200	2895	1565	2230	2217.82	7.18	0	-4886	2276	2252	2226	2202	2176	2240	2190	343	665	500	1600	5	1	68560000	1522	4.57	0.52	12	0.12	486.00	4278.00	4260	20230921	-47.89	2020	20230427	9.90	2910	-23.71	20240111	2160	2.78	20240403	4260	-47.89	20230921	2020	9.90	20230427	2.17	N	007210	500	342 억		4922277	N	N	70	N	00	N
132	20240405	140211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2205	-25	5	-1.12	174709555	78762	53.15	2235	2235	2200	2895	1565	2230	2218.20	7.18	0	-5898	2276	2252	2226	2202	2176	2240	2190	343	665	500	1600	5	1	68560000	1512	4.54	0.52	12	0.11	486.00	4278.00	4260	20230921	-48.24	2020	20230427	9.16	2910	-24.23	20240111	2160	2.08	20240403	4260	-48.24	20230921	2020	9.16	20230427	2.17	N	007210	500	342 억		4922277	N	N	70	N	00	N
133	20240405	130210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	-10	5	-0.45	134112180	60408	40.77	2235	2235	2200	2895	1565	2230	2220.11	7.18	0	-5494	2276	2252	2226	2202	2176	2240	2190	343	665	500	1600	5	1	68560000	1522	4.57	0.52	12	0.09	486.00	4278.00	4260	20230921	-47.89	2020	20230427	9.90	2910	-23.71	20240111	2160	2.78	20240403	4260	-47.89	20230921	2020	9.90	20230427	2.17	N	007210	500	342 억		4922277	N	N	70	N	00	N
134	20240405	120211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2215	-15	5	-0.67	118219290	53267	35.95	2235	2235	2200	2895	1565	2230	2219.37	7.18	0	-4521	2276	2252	2226	2202	2176	2240	2190	343	665	500	1600	5	1	68560000	1519	4.56	0.52	12	0.08	486.00	4278.00	4260	20230921	-48.00	2020	20230427	9.65	2910	-23.88	20240111	2160	2.55	20240403	4260	-48.00	20230921	2020	9.65	20230427	2.17	N	007210	500	342 억		4922277	N	N	70	N	00	N
135	20240405	110212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	-10	5	-0.45	99241065	44690	30.16	2235	2235	2200	2895	1565	2230	2220.65	7.18	0	-1871	2276	2252	2226	2202	2176	2240	2190	343	665	500	1600	5	1	68560000	1522	4.57	0.52	12	0.07	486.00	4278.00	4260	20230921	-47.89	2020	20230427	9.90	2910	-23.71	20240111	2160	2.78	20240403	4260	-47.89	20230921	2020	9.90	20230427	2.17	N	007210	500	342 억		4922277	N	N	70	N	00	N
136	20240405	100201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	-10	5	-0.45	39278990	17787	12.00	2235	2235	2200	2895	1565	2230	2208.30	7.18	0	5622	2276	2252	2226	2202	2176	2240	2190	343	665	500	1600	5	1	68560000	1522	4.57	0.52	12	0.03	486.00	4278.00	4260	20230921	-47.89	2020	20230427	9.90	2910	-23.71	20240111	2160	2.78	20240403	4260	-47.89	20230921	2020	9.90	20230427	2.17	N	007210	500	342 억		4922277	N	N	70	N	00	N
137	20240405	090210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2210	-20	5	-0.90	1237280	557	0.38	2235	2235	2205	2895	1565	2230	2221.33	7.18	0	-263	2276	2252	2226	2202	2176	2240	2190	343	665	500	1600	5	1	68560000	1515	4.55	0.52	12	0.00	486.00	4278.00	4260	20230921	-48.12	2020	20230427	9.41	2910	-24.05	20240111	2160	2.31	20240403	4260	-48.12	20230921	2020	9.41	20230427	2.17	N	007210	500	342 억		4922277	N	N	70	N	00	N
138	20240404	160209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2230	-20	5	-0.89	326737255	146877	101.90	2240	2250	2200	2925	1575	2250	2224.56	7.23	0	-37044	2356	2302	2231	2177	2106	2267	2142	343	675	500	1620	5	1	68560000	1529	4.59	0.52	12	0.21	486.00	4278.00	4260	20230921	-47.65	2020	20230427	10.40	2910	-23.37	20240111	2160	3.24	20240403	4260	-47.65	20230921	2020	10.40	20230427	2.19	N	007210	500	342 억		4959722	N	N	70	N	00	N
139	20240404	150210	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2215	-35	5	-1.56	285144385	128117	88.88	2240	2250	2200	2925	1575	2250	2225.66	7.23	0	-34917	2356	2302	2231	2177	2106	2267	2142	343	675	500	1620	5	1	68560000	1519	4.56	0.52	12	0.19	486.00	4278.00	4260	20230921	-48.00	2020	20230427	9.65	2910	-23.88	20240111	2160	2.55	20240403	4260	-48.00	20230921	2020	9.65	20230427	2.19	N	007210	500	342 억		4959722	N	N	67	N	00	N
140	20240404	140209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2225	-25	5	-1.11	215228750	96493	66.94	2240	2250	2210	2925	1575	2250	2230.51	7.23	0	-34038	2356	2302	2231	2177	2106	2267	2142	343	675	500	1620	5	1	68560000	1525	4.58	0.52	12	0.14	486.00	4278.00	4260	20230921	-47.77	2020	20230427	10.15	2910	-23.54	20240111	2160	3.01	20240403	4260	-47.77	20230921	2020	10.15	20230427	2.19	N	007210	500	342 억		4959722	N	N	67	N	00	N
141	20240404	130208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	-30	5	-1.33	192945560	86451	59.98	2240	2250	2210	2925	1575	2250	2231.85	7.23	0	-28193	2356	2302	2231	2177	2106	2267	2142	343	675	500	1620	5	1	68560000	1522	4.57	0.52	12	0.13	486.00	4278.00	4260	20230921	-47.89	2020	20230427	9.90	2910	-23.71	20240111	2160	2.78	20240403	4260	-47.89	20230921	2020	9.90	20230427	2.19	N	007210	500	342 억		4959722	N	N	67	N	00	N
142	20240404	120208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2220	-30	5	-1.33	145933910	65287	45.29	2240	2250	2220	2925	1575	2250	2235.27	7.23	0	-22950	2356	2302	2231	2177	2106	2267	2142	343	675	500	1620	5	1	68560000	1522	4.57	0.52	12	0.10	486.00	4278.00	4260	20230921	-47.89	2020	20230427	9.90	2910	-23.71	20240111	2160	2.78	20240403	4260	-47.89	20230921	2020	9.90	20230427	2.19	N	007210	500	342 억		4959722	N	N	67	N	00	N
143	20240404	110209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	-5	5	-0.22	51437015	22955	15.93	2240	2250	2235	2925	1575	2250	2240.78	7.23	0	-12902	2356	2302	2231	2177	2106	2267	2142	343	675	500	1620	5	1	68560000	1539	4.62	0.52	12	0.03	486.00	4278.00	4260	20230921	-47.30	2020	20230427	11.14	2910	-22.85	20240111	2160	3.94	20240403	4260	-47.30	20230921	2020	11.14	20230427	2.19	N	007210	500	342 억		4959722	N	N	67	N	00	N
144	20240404	100208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	0	3	0.00	15250630	6805	4.72	2240	2250	2235	2925	1575	2250	2241.09	7.23	0	-2418	2356	2302	2231	2177	2106	2267	2142	343	675	500	1620	5	1	68560000	1543	4.63	0.53	12	0.01	486.00	4278.00	4260	20230921	-47.18	2020	20230427	11.39	2910	-22.68	20240111	2160	4.17	20240403	4260	-47.18	20230921	2020	11.39	20230427	2.19	N	007210	500	342 억		4959722	N	N	67	N	00	N
145	20240404	090209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2235	-15	5	-0.67	638840	285	0.20	2240	2250	2235	2925	1575	2250	2241.54	7.23	0	56	2356	2302	2231	2177	2106	2267	2142	343	675	500	1620	5	1	68560000	1532	4.60	0.52	12	0.00	486.00	4278.00	4260	20230921	-47.54	2020	20230427	10.64	2910	-23.20	20240111	2160	3.47	20240403	4260	-47.54	20230921	2020	10.64	20230427	2.19	N	007210	500	342 억		4959722	N	N	67	N	00	N
146	20240403	160209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	-15	5	-0.66	298775135	134308	105.07	2255	2285	2160	2940	1590	2265	2224.51	7.21	0	12598	2331	2297	2281	2247	2231	2290	2240	343	675	500	1630	5	1	68560000	1543	4.63	0.53	12	0.20	486.00	4278.00	4260	20230921	-47.18	2020	20230427	11.39	2910	-22.68	20240111	2160	4.17	20240403	4260	-47.18	20230921	2020	11.39	20230427	2.22	N	007210	500	342 억		4946598	N	N	67	N	00	N
147	20240403	150209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	-20	5	-0.88	291483280	131067	102.53	2255	2285	2160	2940	1590	2265	2223.93	7.21	0	13192	2331	2297	2281	2247	2231	2290	2240	343	675	500	1630	5	1	68560000	1539	4.62	0.52	12	0.19	486.00	4278.00	4260	20230921	-47.30	2020	20230427	11.14	2910	-22.85	20240111	2160	3.94	20240403	4260	-47.30	20230921	2020	11.14	20230427	2.22	N	007210	500	342 억		4946598	N	N	388	N	00	N
148	20240403	140208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	-20	5	-0.88	281331750	126551	99.00	2255	2285	2160	2940	1590	2265	2223.07	7.21	0	13723	2331	2297	2281	2247	2231	2290	2240	343	675	500	1630	5	1	68560000	1539	4.62	0.52	12	0.18	486.00	4278.00	4260	20230921	-47.30	2020	20230427	11.14	2910	-22.85	20240111	2160	3.94	20240403	4260	-47.30	20230921	2020	11.14	20230427	2.22	N	007210	500	342 억		4946598	N	N	388	N	00	N
149	20240403	130207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2240	-25	5	-1.10	272825820	122757	96.03	2255	2285	2160	2940	1590	2265	2222.49	7.21	0	13451	2331	2297	2281	2247	2231	2290	2240	343	675	500	1630	5	1	68560000	1536	4.61	0.52	12	0.18	486.00	4278.00	4260	20230921	-47.42	2020	20230427	10.89	2910	-23.02	20240111	2160	3.70	20240403	4260	-47.42	20230921	2020	10.89	20230427	2.22	N	007210	500	342 억		4946598	N	N	388	N	00	N
150	20240403	120209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2245	-20	5	-0.88	266645530	119994	93.87	2255	2285	2160	2940	1590	2265	2222.16	7.21	0	12784	2331	2297	2281	2247	2231	2290	2240	343	675	500	1630	5	1	68560000	1539	4.62	0.52	12	0.18	486.00	4278.00	4260	20230921	-47.30	2020	20230427	11.14	2910	-22.85	20240111	2160	3.94	20240403	4260	-47.30	20230921	2020	11.14	20230427	2.22	N	007210	500	342 억		4946598	N	N	388	N	00	N
151	20240403	110208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2235	-30	5	-1.32	225135510	101422	79.34	2255	2285	2160	2940	1590	2265	2219.79	7.21	0	5139	2331	2297	2281	2247	2231	2290	2240	343	675	500	1630	5	1	68560000	1532	4.60	0.52	12	0.15	486.00	4278.00	4260	20230921	-47.54	2020	20230427	10.64	2910	-23.20	20240111	2160	3.47	20240403	4260	-47.54	20230921	2020	10.64	20230427	2.22	N	007210	500	342 억		4946598	N	N	388	N	00	N
152	20240403	100208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2235	-30	5	-1.32	177001780	79955	62.55	2255	2285	2160	2940	1590	2265	2213.77	7.21	0	3844	2331	2297	2281	2247	2231	2290	2240	343	675	500	1630	5	1	68560000	1532	4.60	0.52	12	0.12	486.00	4278.00	4260	20230921	-47.54	2020	20230427	10.64	2910	-23.20	20240111	2160	3.47	20240403	4260	-47.54	20230921	2020	10.64	20230427	2.22	N	007210	500	342 억		4946598	N	N	388	N	00	N
153	20240403	090208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2250	-15	5	-0.66	2738380	1214	0.95	2255	2270	2250	2940	1590	2265	2255.66	7.21	0	-949	2331	2297	2281	2247	2231	2290	2240	343	675	500	1630	5	1	68560000	1543	4.63	0.53	12	0.00	486.00	4278.00	4260	20230921	-47.18	2020	20230427	11.39	2910	-22.68	20240111	2215	1.58	20240325	4260	-47.18	20230921	2020	11.39	20230427	2.22	N	007210	500	342 억		4946598	N	N	388	N	00	N
154	20240402	160203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2265	-50	5	-2.16	290622260	127404	53.02	2300	2315	2265	3005	1625	2315	2281.15	7.28	0	-46732	2381	2347	2311	2277	2241	2365	2295	343	690	500	1660	5	1	68560000	1553	4.66	0.53	12	0.19	486.00	4278.00	4260	20230921	-46.83	2020	20230427	12.13	2910	-22.16	20240111	2215	2.26	20240325	4260	-46.83	20230921	2020	12.13	20230427	2.23	N	007210	500	342 억		4994302	N	N	388	N	00	N
155	20240402	150208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2275	-40	5	-1.73	264601815	115924	48.24	2300	2315	2265	3005	1625	2315	2282.54	7.28	0	-45926	2381	2347	2311	2277	2241	2365	2295	343	690	500	1660	5	1	68560000	1560	4.68	0.53	12	0.17	486.00	4278.00	4260	20230921	-46.60	2020	20230427	12.62	2910	-21.82	20240111	2215	2.71	20240325	4260	-46.60	20230921	2020	12.62	20230427	2.23	N	007210	500	342 억		4994302	N	N	0	N	00	N
156	20240402	140208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2275	-40	5	-1.73	217032610	94976	39.52	2300	2315	2265	3005	1625	2315	2285.12	7.28	0	-43725	2381	2347	2311	2277	2241	2365	2295	343	690	500	1660	5	1	68560000	1560	4.68	0.53	12	0.14	486.00	4278.00	4260	20230921	-46.60	2020	20230427	12.62	2910	-21.82	20240111	2215	2.71	20240325	4260	-46.60	20230921	2020	12.62	20230427	2.23	N	007210	500	342 억		4994302	N	N	0	N	00	N
157	20240402	130206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	-35	5	-1.51	164370160	71816	29.88	2300	2315	2270	3005	1625	2315	2288.76	7.28	0	-28248	2381	2347	2311	2277	2241	2365	2295	343	690	500	1660	5	1	68560000	1563	4.69	0.53	12	0.10	486.00	4278.00	4260	20230921	-46.48	2020	20230427	12.87	2910	-21.65	20240111	2215	2.93	20240325	4260	-46.48	20230921	2020	12.87	20230427	2.23	N	007210	500	342 억		4994302	N	N	0	N	00	N
158	20240402	120206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2290	-25	5	-1.08	114120960	49769	20.71	2300	2315	2285	3005	1625	2315	2293.00	7.28	0	-20970	2381	2347	2311	2277	2241	2365	2295	343	690	500	1660	5	1	68560000	1570	4.71	0.54	12	0.07	486.00	4278.00	4260	20230921	-46.24	2020	20230427	13.37	2910	-21.31	20240111	2215	3.39	20240325	4260	-46.24	20230921	2020	13.37	20230427	2.23	N	007210	500	342 억		4994302	N	N	0	N	00	N
159	20240402	110206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2295	-20	5	-0.86	90690265	39538	16.45	2300	2315	2285	3005	1625	2315	2293.74	7.28	0	-17421	2381	2347	2311	2277	2241	2365	2295	343	690	500	1660	5	1	68560000	1573	4.72	0.54	12	0.06	486.00	4278.00	4260	20230921	-46.13	2020	20230427	13.61	2910	-21.13	20240111	2215	3.61	20240325	4260	-46.13	20230921	2020	13.61	20230427	2.23	N	007210	500	342 억		4994302	N	N	0	N	00	N
160	20240402	100206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2295	-20	5	-0.86	69805550	30440	12.67	2300	2315	2285	3005	1625	2315	2293.20	7.28	0	-13344	2381	2347	2311	2277	2241	2365	2295	343	690	500	1660	5	1	68560000	1573	4.72	0.54	12	0.04	486.00	4278.00	4260	20230921	-46.13	2020	20230427	13.61	2910	-21.13	20240111	2215	3.61	20240325	4260	-46.13	20230921	2020	13.61	20230427	2.23	N	007210	500	342 억		4994302	N	N	0	N	00	N
161	20240402	090205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2310	-5	5	-0.22	852180	370	0.15	2300	2310	2300	3005	1625	2315	2302.51	7.28	0	-10	2381	2347	2311	2277	2241	2365	2295	343	690	500	1660	5	1	68560000	1584	4.75	0.54	12	0.00	486.00	4278.00	4260	20230921	-45.77	2020	20230427	14.36	2910	-20.62	20240111	2215	4.29	20240325	4260	-45.77	20230921	2020	14.36	20230427	2.23	N	007210	500	342 억		4994302	N	N	0	N	00	N
162	20240401	160205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2315	20	2	0.87	556438045	240005	167.78	2295	2345	2275	2980	1610	2295	2318.45	7.20	0	47075	2325	2310	2280	2265	2235	2317	2272	343	685	500	1650	5	1	68560000	1587	4.76	0.54	12	0.35	486.00	4278.00	4260	20230921	-45.66	2020	20230427	14.60	2910	-20.45	20240111	2215	4.51	20240325	4260	-45.66	20230921	2020	14.60	20230427	2.27	N	007210	500	342 억		4939632	N	N	0	N	00	N
163	20240401	150206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	30	2	1.31	532782765	229795	160.65	2295	2345	2275	2980	1610	2295	2318.51	7.20	0	46502	2325	2310	2280	2265	2235	2317	2272	343	685	500	1650	5	1	68560000	1594	4.78	0.54	12	0.34	486.00	4278.00	4260	20230921	-45.42	2020	20230427	15.10	2910	-20.10	20240111	2215	4.97	20240325	4260	-45.42	20230921	2020	15.10	20230427	2.27	N	007210	500	342 억		4939632	N	N	0	N	00	N
164	20240401	140205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2315	20	2	0.87	502539800	216743	151.52	2295	2345	2275	2980	1610	2295	2318.60	7.20	0	45998	2325	2310	2280	2265	2235	2317	2272	343	685	500	1650	5	1	68560000	1587	4.76	0.54	12	0.32	486.00	4278.00	4260	20230921	-45.66	2020	20230427	14.60	2910	-20.45	20240111	2215	4.51	20240325	4260	-45.66	20230921	2020	14.60	20230427	2.27	N	007210	500	342 억		4939632	N	N	0	N	00	N
165	20240401	130205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2325	30	2	1.31	445989665	192353	134.47	2295	2345	2275	2980	1610	2295	2318.60	7.20	0	49503	2325	2310	2280	2265	2235	2317	2272	343	685	500	1650	5	1	68560000	1594	4.78	0.54	12	0.28	486.00	4278.00	4260	20230921	-45.42	2020	20230427	15.10	2910	-20.10	20240111	2215	4.97	20240325	4260	-45.42	20230921	2020	15.10	20230427	2.27	N	007210	500	342 억		4939632	N	N	0	N	00	N
166	20240401	120207	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2320	25	2	1.09	416942630	179782	125.68	2295	2345	2275	2980	1610	2295	2319.16	7.20	0	46957	2325	2310	2280	2265	2235	2317	2272	343	685	500	1650	5	1	68560000	1591	4.77	0.54	12	0.26	486.00	4278.00	4260	20230921	-45.54	2020	20230427	14.85	2910	-20.27	20240111	2215	4.74	20240325	4260	-45.54	20230921	2020	14.85	20230427	2.27	N	007210	500	342 억		4939632	N	N	0	N	00	N
167	20240401	110206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	35	2	1.53	353213675	152288	106.46	2295	2345	2275	2980	1610	2295	2319.38	7.20	0	37917	2325	2310	2280	2265	2235	2317	2272	343	685	500	1650	5	1	68560000	1597	4.79	0.54	12	0.22	486.00	4278.00	4260	20230921	-45.31	2020	20230427	15.35	2910	-19.93	20240111	2215	5.19	20240325	4260	-45.31	20230921	2020	15.35	20230427	2.27	N	007210	500	342 억		4939632	N	N	0	N	00	N
168	20240401	100204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2330	35	2	1.53	226726370	98100	68.58	2295	2340	2275	2980	1610	2295	2311.18	7.20	0	31334	2325	2310	2280	2265	2235	2317	2272	343	685	500	1650	5	1	68560000	1597	4.79	0.54	12	0.14	486.00	4278.00	4260	20230921	-45.31	2020	20230427	15.35	2910	-19.93	20240111	2215	5.19	20240325	4260	-45.31	20230921	2020	15.35	20230427	2.27	N	007210	500	342 억		4939632	N	N	0	N	00	N
169	20240401	090205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2280	-15	5	-0.65	18246905	7979	5.58	2295	2295	2275	2980	1610	2295	2286.87	7.20	0	1814	2325	2310	2280	2265	2235	2317	2272	343	685	500	1650	5	1	68560000	1563	4.69	0.53	12	0.01	486.00	4278.00	4260	20230921	-46.48	2020	20230427	12.87	2910	-21.65	20240111	2215	2.93	20240325	4260	-46.48	20230921	2020	12.87	20230427	2.27	N	007210	500	342 억		4939632	N	N	0	N	00	N