KissMeData/300720/price/prices-20231201.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	20231229	161232	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-190	5	-1.46	726113070	56446	63.66	12970	12970	12710	16870	9090	12980	12863.86	3.11	-11046	6420	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8859	11.24	0.61	12	0.08	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.21	N	300720	500	346 억		2156321	N	N	883	N	00	N
3	20231229	151217	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-190	5	-1.46	726113070	56446	63.66	12970	12970	12710	16870	9090	12980	12863.86	3.11	-11046	6420	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8859	11.24	0.61	12	0.08	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.21	N	300720	500	346 억		2156321	N	N	883	N	00	N
4	20231229	141215	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-190	5	-1.46	726113070	56446	63.66	12970	12970	12710	16870	9090	12980	12863.86	3.11	-11046	6420	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8859	11.24	0.61	12	0.08	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.21	N	300720	500	346 억		2156321	N	N	883	N	00	N
5	20231229	131217	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-190	5	-1.46	726113070	56446	63.66	12970	12970	12710	16870	9090	12980	12863.86	3.11	-11046	6420	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8859	11.24	0.61	12	0.08	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.21	N	300720	500	346 억		2156321	N	N	883	N	00	N
6	20231229	121220	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-190	5	-1.46	726113070	56446	63.66	12970	12970	12710	16870	9090	12980	12863.86	3.11	-11046	6420	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8859	11.24	0.61	12	0.08	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.21	N	300720	500	346 억		2156321	N	N	883	N	00	N
7	20231229	111123	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-190	5	-1.46	726113070	56446	63.66	12970	12970	12710	16870	9090	12980	12863.86	3.11	-11046	6420	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8859	11.24	0.61	12	0.08	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.21	N	300720	500	346 억		2156321	N	N	883	N	00	N
8	20231229	101137	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-190	5	-1.46	726113070	56446	63.66	12970	12970	12710	16870	9090	12980	12863.86	3.11	-11046	6420	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8859	11.24	0.61	12	0.08	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.21	N	300720	500	346 억		2156321	N	N	883	N	00	N
9	20231229	091135	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-190	5	-1.46	726113070	56446	63.66	12970	12970	12710	16870	9090	12980	12863.86	3.11	-11046	6420	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8859	11.24	0.61	12	0.08	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.21	N	300720	500	346 억		2156321	N	N	883	N	00	N
10	20231228	161123	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-190	5	-1.46	726113070	56446	63.66	12970	12970	12710	16870	9090	12980	12863.86	3.13	0	6420	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8859	11.24	0.61	12	0.08	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.21	N	300720	500	346 억		2167367	N	N	882	N	00	N
11	20231228	151132	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12880	-100	5	-0.77	641569260	49854	56.23	12970	12970	12710	16870	9090	12980	12868.96	3.13	0	6857	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8921	11.32	0.62	12	0.07	1138.00	20910.00	13600	20230608	-5.29	10250	20230104	25.66	13600	-5.29	20230608	10250	25.66	20230104	13600	-5.29	20230608	10250	25.66	20230104	0.21	N	300720	500	346 억		2167367	N	N	32	N	00	N
12	20231228	141122	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12880	-100	5	-0.77	525096070	40821	46.04	12970	12970	12710	16870	9090	12980	12863.38	3.13	0	2548	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8921	11.32	0.62	12	0.06	1138.00	20910.00	13600	20230608	-5.29	10250	20230104	25.66	13600	-5.29	20230608	10250	25.66	20230104	13600	-5.29	20230608	10250	25.66	20230104	0.21	N	300720	500	346 억		2167367	N	N	32	N	00	N
13	20231228	131122	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12900	-80	5	-0.62	395764940	30775	34.71	12970	12970	12710	16870	9090	12980	12859.95	3.13	0	3464	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8935	11.34	0.62	12	0.04	1138.00	20910.00	13600	20230608	-5.15	10250	20230104	25.85	13600	-5.15	20230608	10250	25.85	20230104	13600	-5.15	20230608	10250	25.85	20230104	0.21	N	300720	500	346 억		2167367	N	N	32	N	00	N
14	20231228	121125	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12860	-120	5	-0.92	307135140	23883	26.94	12970	12970	12710	16870	9090	12980	12859.99	3.13	0	2534	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8907	11.30	0.62	12	0.03	1138.00	20910.00	13600	20230608	-5.44	10250	20230104	25.46	13600	-5.44	20230608	10250	25.46	20230104	13600	-5.44	20230608	10250	25.46	20230104	0.21	N	300720	500	346 억		2167367	N	N	32	N	00	N
15	20231228	111129	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12940	-40	5	-0.31	224437980	17476	19.71	12970	12970	12710	16870	9090	12980	12842.64	3.13	0	2393	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8962	11.37	0.62	12	0.03	1138.00	20910.00	13600	20230608	-4.85	10250	20230104	26.24	13600	-4.85	20230608	10250	26.24	20230104	13600	-4.85	20230608	10250	26.24	20230104	0.21	N	300720	500	346 억		2167367	N	N	32	N	00	N
16	20231228	101124	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12800	-180	5	-1.39	120645040	9434	10.64	12970	12970	12710	16870	9090	12980	12788.32	3.13	0	3946	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8865	11.25	0.61	12	0.01	1138.00	20910.00	13600	20230608	-5.88	10250	20230104	24.88	13600	-5.88	20230608	10250	24.88	20230104	13600	-5.88	20230608	10250	24.88	20230104	0.21	N	300720	500	346 억		2167367	N	N	32	N	00	N
17	20231228	091128	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12760	-220	5	-1.69	32793870	2560	2.89	12970	12970	12710	16870	9090	12980	12810.11	3.13	0	499	13320	13150	12870	12700	12420	13235	12785	346	3890	500	9080	10	1	69261540	8838	11.21	0.61	12	0.00	1138.00	20910.00	13600	20230608	-6.18	10250	20230104	24.49	13600	-6.18	20230608	10250	24.49	20230104	13600	-6.18	20230608	10250	24.49	20230104	0.21	N	300720	500	346 억		2167367	N	N	32	N	00	N
18	20231227	161112	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12980	-350	5	-2.63	1135202730	88616	74.67	12590	13040	12590	17320	9340	13330	12810.34	3.13	0	-3364	13543	13436	13223	13116	12903	13490	13170	346	3990	500	9330	10	1	69261540	8990	11.41	0.62	12	0.13	1138.00	20910.00	13600	20230608	-4.56	10250	20230104	26.63	13600	-4.56	20230608	10250	26.63	20230104	13600	-4.56	20230608	10250	26.63	20230104	0.20	N	300720	500	346 억		2169058	N	N	32	N	00	N
19	20231227	151128	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12960	-370	5	-2.78	1094176000	85451	72.01	12590	13040	12590	17320	9340	13330	12804.71	3.13	0	-3615	13543	13436	13223	13116	12903	13490	13170	346	3990	500	9330	10	1	69261540	8976	11.39	0.62	12	0.12	1138.00	20910.00	13600	20230608	-4.71	10250	20230104	26.44	13600	-4.71	20230608	10250	26.44	20230104	13600	-4.71	20230608	10250	26.44	20230104	0.20	N	300720	500	346 억		2169058	N	N	120	N	00	N
20	20231227	141122	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12800	-530	5	-3.98	923365070	72210	60.85	12590	13040	12590	17320	9340	13330	12787.20	3.13	0	-2167	13543	13436	13223	13116	12903	13490	13170	346	3990	500	9330	10	1	69261540	8865	11.25	0.61	12	0.10	1138.00	20910.00	13600	20230608	-5.88	10250	20230104	24.88	13600	-5.88	20230608	10250	24.88	20230104	13600	-5.88	20230608	10250	24.88	20230104	0.20	N	300720	500	346 억		2169058	N	N	120	N	00	N
21	20231227	131115	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12800	-530	5	-3.98	849595820	66447	55.99	12590	13040	12590	17320	9340	13330	12786.05	3.13	0	-1535	13543	13436	13223	13116	12903	13490	13170	346	3990	500	9330	10	1	69261540	8865	11.25	0.61	12	0.10	1138.00	20910.00	13600	20230608	-5.88	10250	20230104	24.88	13600	-5.88	20230608	10250	24.88	20230104	13600	-5.88	20230608	10250	24.88	20230104	0.20	N	300720	500	346 억		2169058	N	N	120	N	00	N
22	20231227	121115	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12800	-530	5	-3.98	777714980	60832	51.26	12590	13040	12590	17320	9340	13330	12784.62	3.13	0	-260	13543	13436	13223	13116	12903	13490	13170	346	3990	500	9330	10	1	69261540	8865	11.25	0.61	12	0.09	1138.00	20910.00	13600	20230608	-5.88	10250	20230104	24.88	13600	-5.88	20230608	10250	24.88	20230104	13600	-5.88	20230608	10250	24.88	20230104	0.20	N	300720	500	346 억		2169058	N	N	120	N	00	N
23	20231227	111125	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12850	-480	5	-3.60	666783540	52169	43.96	12590	13040	12590	17320	9340	13330	12781.20	3.13	0	2462	13543	13436	13223	13116	12903	13490	13170	346	3990	500	9330	10	1	69261540	8900	11.29	0.61	12	0.08	1138.00	20910.00	13600	20230608	-5.51	10250	20230104	25.37	13600	-5.51	20230608	10250	25.37	20230104	13600	-5.51	20230608	10250	25.37	20230104	0.20	N	300720	500	346 억		2169058	N	N	120	N	00	N
24	20231227	101122	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12850	-480	5	-3.60	571525270	44764	37.72	12590	13040	12590	17320	9340	13330	12767.49	3.13	0	2784	13543	13436	13223	13116	12903	13490	13170	346	3990	500	9330	10	1	69261540	8900	11.29	0.61	12	0.06	1138.00	20910.00	13600	20230608	-5.51	10250	20230104	25.37	13600	-5.51	20230608	10250	25.37	20230104	13600	-5.51	20230608	10250	25.37	20230104	0.20	N	300720	500	346 억		2169058	N	N	120	N	00	N
25	20231227	091126	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12920	-410	5	-3.08	211670140	16580	13.97	12590	13040	12590	17320	9340	13330	12766.53	3.13	0	3867	13543	13436	13223	13116	12903	13490	13170	346	3990	500	9330	10	1	69261540	8949	11.35	0.62	12	0.02	1138.00	20910.00	13600	20230608	-5.00	10250	20230104	26.05	13600	-5.00	20230608	10250	26.05	20230104	13600	-5.00	20230608	10250	26.05	20230104	0.20	N	300720	500	346 억		2169058	N	N	120	N	00	N
26	20231226	161124	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13330	310	2	2.38	1551616570	117929	161.04	13020	13330	13010	16920	9120	13020	13157.20	3.10	0	33429	13446	13232	13086	12872	12726	13340	12980	346	3900	500	9110	10	1	69261540	9233	11.71	0.64	12	0.17	1138.00	20910.00	13600	20230608	-1.99	10250	20230104	30.05	13600	-1.99	20230608	10250	30.05	20230104	13600	-1.99	20230608	10250	30.05	20230104	0.21	N	300720	500	346 억		2145162	N	N	120	N	00	N
27	20231226	151123	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13290	270	2	2.07	1366338620	104015	142.04	13020	13300	13010	16920	9120	13020	13135.98	3.10	0	32255	13446	13232	13086	12872	12726	13340	12980	346	3900	500	9110	10	1	69261540	9205	11.68	0.64	12	0.15	1138.00	20910.00	13600	20230608	-2.28	10250	20230104	29.66	13600	-2.28	20230608	10250	29.66	20230104	13600	-2.28	20230608	10250	29.66	20230104	0.21	N	300720	500	346 억		2145162	N	N	258	N	00	N
28	20231226	141126	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13280	260	2	2.00	1212933450	92467	126.27	13020	13290	13010	16920	9120	13020	13117.47	3.10	0	30822	13446	13232	13086	12872	12726	13340	12980	346	3900	500	9110	10	1	69261540	9198	11.67	0.64	12	0.13	1138.00	20910.00	13600	20230608	-2.35	10250	20230104	29.56	13600	-2.35	20230608	10250	29.56	20230104	13600	-2.35	20230608	10250	29.56	20230104	0.21	N	300720	500	346 억		2145162	N	N	258	N	00	N
29	20231226	131124	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13190	170	2	1.31	964671930	73666	100.59	13020	13190	13010	16920	9120	13020	13095.21	3.10	0	24865	13446	13232	13086	12872	12726	13340	12980	346	3900	500	9110	10	1	69261540	9136	11.59	0.63	12	0.11	1138.00	20910.00	13600	20230608	-3.01	10250	20230104	28.68	13600	-3.01	20230608	10250	28.68	20230104	13600	-3.01	20230608	10250	28.68	20230104	0.21	N	300720	500	346 억		2145162	N	N	258	N	00	N
30	20231226	121123	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13170	150	2	1.15	869952400	66479	90.78	13020	13180	13010	16920	9120	13020	13086.12	3.10	0	22025	13446	13232	13086	12872	12726	13340	12980	346	3900	500	9110	10	1	69261540	9122	11.57	0.63	12	0.10	1138.00	20910.00	13600	20230608	-3.16	10250	20230104	28.49	13600	-3.16	20230608	10250	28.49	20230104	13600	-3.16	20230608	10250	28.49	20230104	0.21	N	300720	500	346 억		2145162	N	N	258	N	00	N
31	20231226	111128	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13150	130	2	1.00	723006550	55313	75.53	13020	13180	13010	16920	9120	13020	13071.19	3.10	0	19964	13446	13232	13086	12872	12726	13340	12980	346	3900	500	9110	10	1	69261540	9108	11.56	0.63	12	0.08	1138.00	20910.00	13600	20230608	-3.31	10250	20230104	28.29	13600	-3.31	20230608	10250	28.29	20230104	13600	-3.31	20230608	10250	28.29	20230104	0.21	N	300720	500	346 억		2145162	N	N	258	N	00	N
32	20231226	101122	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13130	110	2	0.84	584540920	44784	61.15	13020	13130	13010	16920	9120	13020	13052.45	3.10	0	15209	13446	13232	13086	12872	12726	13340	12980	346	3900	500	9110	10	1	69261540	9094	11.54	0.63	12	0.06	1138.00	20910.00	13600	20230608	-3.46	10250	20230104	28.10	13600	-3.46	20230608	10250	28.10	20230104	13600	-3.46	20230608	10250	28.10	20230104	0.21	N	300720	500	346 억		2145162	N	N	258	N	00	N
33	20231226	091124	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13100	80	2	0.61	108083130	8282	11.31	13020	13130	13020	16920	9120	13020	13050.37	3.10	0	231	13446	13232	13086	12872	12726	13340	12980	346	3900	500	9110	10	1	69261540	9073	11.51	0.63	12	0.01	1138.00	20910.00	13600	20230608	-3.68	10250	20230104	27.80	13600	-3.68	20230608	10250	27.80	20230104	13600	-3.68	20230608	10250	27.80	20230104	0.21	N	300720	500	346 억		2145162	N	N	258	N	00	N
34	20231222	161106	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13020	10	2	0.08	951235730	73168	192.23	13010	13300	12940	16910	9110	13010	13000.70	3.11	0	15334	13176	13092	13016	12932	12856	13055	12895	346	3900	500	9100	10	1	69261540	9018	11.44	0.62	12	0.11	1138.00	20910.00	13600	20230608	-4.26	10250	20230104	27.02	13600	-4.26	20230608	10250	27.02	20230104	13600	-4.26	20230608	10250	27.02	20230104	0.21	N	300720	500	346 억		2151197	N	N	258	N	00	N
35	20231222	151104	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13040	30	2	0.23	910873410	70069	184.09	13010	13300	12940	16910	9110	13010	12999.65	3.11	0	13473	13176	13092	13016	12932	12856	13055	12895	346	3900	500	9100	10	1	69261540	9032	11.46	0.62	12	0.10	1138.00	20910.00	13600	20230608	-4.12	10250	20230104	27.22	13600	-4.12	20230608	10250	27.22	20230104	13600	-4.12	20230608	10250	27.22	20230104	0.21	N	300720	500	346 억		2151197	N	N	14	N	00	N
36	20231222	141102	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13030	20	2	0.15	804006030	61872	162.56	13010	13300	12940	16910	9110	13010	12994.64	3.11	0	9657	13176	13092	13016	12932	12856	13055	12895	346	3900	500	9100	10	1	69261540	9025	11.45	0.62	12	0.09	1138.00	20910.00	13600	20230608	-4.19	10250	20230104	27.12	13600	-4.19	20230608	10250	27.12	20230104	13600	-4.19	20230608	10250	27.12	20230104	0.21	N	300720	500	346 억		2151197	N	N	14	N	00	N
37	20231222	131102	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13020	10	2	0.08	707570900	54466	143.10	13010	13300	12940	16910	9110	13010	12991.02	3.11	0	6289	13176	13092	13016	12932	12856	13055	12895	346	3900	500	9100	10	1	69261540	9018	11.44	0.62	12	0.08	1138.00	20910.00	13600	20230608	-4.26	10250	20230104	27.02	13600	-4.26	20230608	10250	27.02	20230104	13600	-4.26	20230608	10250	27.02	20230104	0.21	N	300720	500	346 억		2151197	N	N	14	N	00	N
38	20231222	121102	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12980	-30	5	-0.23	443981070	34166	89.76	13010	13300	12940	16910	9110	13010	12994.78	3.11	0	1667	13176	13092	13016	12932	12856	13055	12895	346	3900	500	9100	10	1	69261540	8990	11.41	0.62	12	0.05	1138.00	20910.00	13600	20230608	-4.56	10250	20230104	26.63	13600	-4.56	20230608	10250	26.63	20230104	13600	-4.56	20230608	10250	26.63	20230104	0.21	N	300720	500	346 억		2151197	N	N	14	N	00	N
39	20231222	111100	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13000	-10	5	-0.08	335534250	25807	67.80	13010	13300	12940	16910	9110	13010	13001.65	3.11	0	-1157	13176	13092	13016	12932	12856	13055	12895	346	3900	500	9100	10	1	69261540	9004	11.42	0.62	12	0.04	1138.00	20910.00	13600	20230608	-4.41	10250	20230104	26.83	13600	-4.41	20230608	10250	26.83	20230104	13600	-4.41	20230608	10250	26.83	20230104	0.21	N	300720	500	346 억		2151197	N	N	14	N	00	N
40	20231222	101057	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12940	-70	5	-0.54	225733750	17338	45.55	13010	13300	12940	16910	9110	13010	13019.65	3.11	0	-3867	13176	13092	13016	12932	12856	13055	12895	346	3900	500	9100	10	1	69261540	8962	11.37	0.62	12	0.03	1138.00	20910.00	13600	20230608	-4.85	10250	20230104	26.24	13600	-4.85	20230608	10250	26.24	20230104	13600	-4.85	20230608	10250	26.24	20230104	0.21	N	300720	500	346 억		2151197	N	N	14	N	00	N
41	20231222	091102	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13080	70	2	0.54	49452960	3770	9.90	13010	13300	13000	16910	9110	13010	13120.21	3.11	0	-693	13176	13092	13016	12932	12856	13055	12895	346	3900	500	9100	10	1	69261540	9059	11.49	0.63	12	0.01	1138.00	20910.00	13600	20230608	-3.82	10250	20230104	27.61	13600	-3.82	20230608	10250	27.61	20230104	13600	-3.82	20230608	10250	27.61	20230104	0.21	N	300720	500	346 억		2151197	N	N	14	N	00	N
42	20231221	161053	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13010	-90	5	-0.69	493158820	37860	85.42	13080	13100	12940	17030	9170	13100	13025.90	3.12	0	-6924	13253	13176	13103	13026	12953	13140	12990	346	3930	500	9170	10	1	69261540	9011	11.43	0.62	12	0.05	1138.00	20910.00	13600	20230608	-4.34	10250	20230104	26.93	13600	-4.34	20230608	10250	26.93	20230104	13600	-4.34	20230608	10250	26.93	20230104	0.20	N	300720	500	346 억		2163154	N	N	14	N	00	N
43	20231221	151058	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13010	-90	5	-0.69	419129940	32171	72.59	13080	13100	12940	17030	9170	13100	13028.19	3.12	0	-7091	13253	13176	13103	13026	12953	13140	12990	346	3930	500	9170	10	1	69261540	9011	11.43	0.62	12	0.05	1138.00	20910.00	13600	20230608	-4.34	10250	20230104	26.93	13600	-4.34	20230608	10250	26.93	20230104	13600	-4.34	20230608	10250	26.93	20230104	0.20	N	300720	500	346 억		2163154	N	N	881	N	00	N
44	20231221	141054	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13040	-60	5	-0.46	359392440	27585	62.24	13080	13100	12940	17030	9170	13100	13028.55	3.12	0	-5830	13253	13176	13103	13026	12953	13140	12990	346	3930	500	9170	10	1	69261540	9032	11.46	0.62	12	0.04	1138.00	20910.00	13600	20230608	-4.12	10250	20230104	27.22	13600	-4.12	20230608	10250	27.22	20230104	13600	-4.12	20230608	10250	27.22	20230104	0.20	N	300720	500	346 억		2163154	N	N	881	N	00	N
45	20231221	131052	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12990	-110	5	-0.84	299691410	22995	51.88	13080	13100	12940	17030	9170	13100	13032.89	3.12	0	-5763	13253	13176	13103	13026	12953	13140	12990	346	3930	500	9170	10	1	69261540	8997	11.41	0.62	12	0.03	1138.00	20910.00	13600	20230608	-4.49	10250	20230104	26.73	13600	-4.49	20230608	10250	26.73	20230104	13600	-4.49	20230608	10250	26.73	20230104	0.20	N	300720	500	346 억		2163154	N	N	881	N	00	N
46	20231221	121059	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13090	-10	5	-0.08	251027770	19269	43.48	13080	13100	12940	17030	9170	13100	13027.55	3.12	0	-4771	13253	13176	13103	13026	12953	13140	12990	346	3930	500	9170	10	1	69261540	9066	11.50	0.63	12	0.03	1138.00	20910.00	13600	20230608	-3.75	10250	20230104	27.71	13600	-3.75	20230608	10250	27.71	20230104	13600	-3.75	20230608	10250	27.71	20230104	0.20	N	300720	500	346 억		2163154	N	N	881	N	00	N
47	20231221	111100	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13050	-50	5	-0.38	216437660	16624	37.51	13080	13100	12940	17030	9170	13100	13019.59	3.12	0	-4764	13253	13176	13103	13026	12953	13140	12990	346	3930	500	9170	10	1	69261540	9039	11.47	0.62	12	0.02	1138.00	20910.00	13600	20230608	-4.04	10250	20230104	27.32	13600	-4.04	20230608	10250	27.32	20230104	13600	-4.04	20230608	10250	27.32	20230104	0.20	N	300720	500	346 억		2163154	N	N	881	N	00	N
48	20231221	101054	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13040	-60	5	-0.46	177205570	13619	30.73	13080	13080	12940	17030	9170	13100	13011.64	3.12	0	-4722	13253	13176	13103	13026	12953	13140	12990	346	3930	500	9170	10	1	69261540	9032	11.46	0.62	12	0.02	1138.00	20910.00	13600	20230608	-4.12	10250	20230104	27.22	13600	-4.12	20230608	10250	27.22	20230104	13600	-4.12	20230608	10250	27.22	20230104	0.20	N	300720	500	346 억		2163154	N	N	881	N	00	N
49	20231221	091056	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13020	-80	5	-0.61	78589460	6039	13.63	13080	13080	12970	17030	9170	13100	13013.65	3.12	0	-2732	13253	13176	13103	13026	12953	13140	12990	346	3930	500	9170	10	1	69261540	9018	11.44	0.62	12	0.01	1138.00	20910.00	13600	20230608	-4.26	10250	20230104	27.02	13600	-4.26	20230608	10250	27.02	20230104	13600	-4.26	20230608	10250	27.02	20230104	0.20	N	300720	500	346 억		2163154	N	N	881	N	00	N
50	20231220	161059	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13100	130	2	1.00	580763320	44299	71.81	13170	13180	13030	16860	9080	12970	13110.11	3.07	24	5197	13276	13122	12986	12832	12696	13200	12910	346	3890	500	9070	10	1	69261540	9073	11.51	0.63	12	0.06	1138.00	20910.00	13600	20230608	-3.68	10250	20230104	27.80	13600	-3.68	20230608	10250	27.80	20230104	13600	-3.68	20230608	10250	27.80	20230104	0.20	N	300720	500	346 억		2126849	N	N	881	N	00	N
51	20231220	151150	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13060	90	2	0.69	545125530	41576	67.40	13170	13180	13030	16860	9080	12970	13111.58	3.07	24	3568	13276	13122	12986	12832	12696	13200	12910	346	3890	500	9070	10	1	69261540	9046	11.48	0.62	12	0.06	1138.00	20910.00	13600	20230608	-3.97	10250	20230104	27.41	13600	-3.97	20230608	10250	27.41	20230104	13600	-3.97	20230608	10250	27.41	20230104	0.20	N	300720	500	346 억		2126849	N	N	29	N	00	N
52	20231220	141211	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13110	140	2	1.08	434871690	33150	53.74	13170	13180	13030	16860	9080	12970	13118.35	3.07	24	1481	13276	13122	12986	12832	12696	13200	12910	346	3890	500	9070	10	1	69261540	9080	11.52	0.63	12	0.05	1138.00	20910.00	13600	20230608	-3.60	10250	20230104	27.90	13600	-3.60	20230608	10250	27.90	20230104	13600	-3.60	20230608	10250	27.90	20230104	0.20	N	300720	500	346 억		2126849	N	N	29	N	00	N
53	20231220	131159	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13150	180	2	1.39	365616740	27875	45.19	13170	13180	13030	16860	9080	12970	13116.35	3.07	24	-779	13276	13122	12986	12832	12696	13200	12910	346	3890	500	9070	10	1	69261540	9108	11.56	0.63	12	0.04	1138.00	20910.00	13600	20230608	-3.31	10250	20230104	28.29	13600	-3.31	20230608	10250	28.29	20230104	13600	-3.31	20230608	10250	28.29	20230104	0.20	N	300720	500	346 억		2126849	N	N	29	N	00	N
54	20231220	121053	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13090	120	2	0.93	287340090	21909	35.51	13170	13180	13030	16860	9080	12970	13115.23	3.07	24	-865	13276	13122	12986	12832	12696	13200	12910	346	3890	500	9070	10	1	69261540	9066	11.50	0.63	12	0.03	1138.00	20910.00	13600	20230608	-3.75	10250	20230104	27.71	13600	-3.75	20230608	10250	27.71	20230104	13600	-3.75	20230608	10250	27.71	20230104	0.20	N	300720	500	346 억		2126849	N	N	29	N	00	N
55	20231220	111056	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13100	130	2	1.00	209696350	15978	25.90	13170	13180	13030	16860	9080	12970	13124.16	3.07	24	272	13276	13122	12986	12832	12696	13200	12910	346	3890	500	9070	10	1	69261540	9073	11.51	0.63	12	0.02	1138.00	20910.00	13600	20230608	-3.68	10250	20230104	27.80	13600	-3.68	20230608	10250	27.80	20230104	13600	-3.68	20230608	10250	27.80	20230104	0.20	N	300720	500	346 억		2126849	N	N	29	N	00	N
56	20231220	101058	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13130	160	2	1.23	143472060	10932	17.72	13170	13180	13030	16860	9080	12970	13124.19	3.07	24	136	13276	13122	12986	12832	12696	13200	12910	346	3890	500	9070	10	1	69261540	9094	11.54	0.63	12	0.02	1138.00	20910.00	13600	20230608	-3.46	10250	20230104	28.10	13600	-3.46	20230608	10250	28.10	20230104	13600	-3.46	20230608	10250	28.10	20230104	0.20	N	300720	500	346 억		2126849	N	N	29	N	00	N
57	20231220	091054	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13110	140	2	1.08	24989270	1905	3.09	13170	13170	13030	16860	9080	12970	13118.51	3.07	24	297	13276	13122	12986	12832	12696	13200	12910	346	3890	500	9070	10	1	69261540	9080	11.52	0.63	12	0.00	1138.00	20910.00	13600	20230608	-3.60	10250	20230104	27.90	13600	-3.60	20230608	10250	27.90	20230104	13600	-3.60	20230608	10250	27.90	20230104	0.20	N	300720	500	346 억		2126849	N	N	29	N	00	N
58	20231219	161053	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12970	130	2	1.01	803793590	61689	133.99	12860	13140	12850	16690	8990	12840	13029.94	3.03	-5556	20139	13046	12942	12816	12712	12586	12995	12765	346	3850	500	8980	10	1	69261540	8983	11.40	0.62	12	0.09	1138.00	20910.00	13600	20230608	-4.63	10250	20230104	26.54	13600	-4.63	20230608	10250	26.54	20230104	13600	-4.63	20230608	10250	26.54	20230104	0.21	N	300720	500	346 억		2101952	N	N	29	N	00	N
59	20231219	151057	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13020	180	2	1.40	770500000	59124	128.42	12860	13140	12850	16690	8990	12840	13032.11	3.03	-5556	21324	13046	12942	12816	12712	12586	12995	12765	346	3850	500	8980	10	1	69261540	9018	11.44	0.62	12	0.09	1138.00	20910.00	13600	20230608	-4.26	10250	20230104	27.02	13600	-4.26	20230608	10250	27.02	20230104	13600	-4.26	20230608	10250	27.02	20230104	0.21	N	300720	500	346 억		2101952	N	N	339	N	00	N
60	20231219	141051	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13080	240	2	1.87	644013680	49436	107.38	12860	13140	12850	16690	8990	12840	13027.43	3.03	-5556	19648	13046	12942	12816	12712	12586	12995	12765	346	3850	500	8980	10	1	69261540	9059	11.49	0.63	12	0.07	1138.00	20910.00	13600	20230608	-3.82	10250	20230104	27.61	13600	-3.82	20230608	10250	27.61	20230104	13600	-3.82	20230608	10250	27.61	20230104	0.21	N	300720	500	346 억		2101952	N	N	339	N	00	N
61	20231219	131058	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13060	220	2	1.71	621912280	47745	103.71	12860	13140	12850	16690	8990	12840	13025.92	3.03	-5556	19239	13046	12942	12816	12712	12586	12995	12765	346	3850	500	8980	10	1	69261540	9046	11.48	0.62	12	0.07	1138.00	20910.00	13600	20230608	-3.97	10250	20230104	27.41	13600	-3.97	20230608	10250	27.41	20230104	13600	-3.97	20230608	10250	27.41	20230104	0.21	N	300720	500	346 억		2101952	N	N	339	N	00	N
62	20231219	121100	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13050	210	2	1.64	496700930	38169	82.91	12860	13140	12850	16690	8990	12840	13013.45	3.03	-5556	17200	13046	12942	12816	12712	12586	12995	12765	346	3850	500	8980	10	1	69261540	9039	11.47	0.62	12	0.06	1138.00	20910.00	13600	20230608	-4.04	10250	20230104	27.32	13600	-4.04	20230608	10250	27.32	20230104	13600	-4.04	20230608	10250	27.32	20230104	0.21	N	300720	500	346 억		2101952	N	N	339	N	00	N
63	20231219	111056	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13070	230	2	1.79	443631690	34095	74.06	12860	13140	12850	16690	8990	12840	13011.91	3.03	-5556	16516	13046	12942	12816	12712	12586	12995	12765	346	3850	500	8980	10	1	69261540	9052	11.49	0.63	12	0.05	1138.00	20910.00	13600	20230608	-3.90	10250	20230104	27.51	13600	-3.90	20230608	10250	27.51	20230104	13600	-3.90	20230608	10250	27.51	20230104	0.21	N	300720	500	346 억		2101952	N	N	339	N	00	N
64	20231219	101053	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13040	200	2	1.56	293880270	22652	49.20	12860	13100	12850	16690	8990	12840	12974.02	3.03	-5556	10666	13046	12942	12816	12712	12586	12995	12765	346	3850	500	8980	10	1	69261540	9032	11.46	0.62	12	0.03	1138.00	20910.00	13600	20230608	-4.12	10250	20230104	27.22	13600	-4.12	20230608	10250	27.22	20230104	13600	-4.12	20230608	10250	27.22	20230104	0.21	N	300720	500	346 억		2101952	N	N	339	N	00	N
65	20231219	091050	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12900	60	2	0.47	32398900	2519	5.47	12860	12910	12850	16690	8990	12840	12862.29	3.03	-5556	23	13046	12942	12816	12712	12586	12995	12765	346	3850	500	8980	10	1	69261540	8935	11.34	0.62	12	0.00	1138.00	20910.00	13600	20230608	-5.15	10250	20230104	25.85	13600	-5.15	20230608	10250	25.85	20230104	13600	-5.15	20230608	10250	25.85	20230104	0.21	N	300720	500	346 억		2101952	N	N	339	N	00	N
66	20231218	161049	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12840	10	2	0.08	583627230	45479	56.30	12830	12920	12690	16670	8990	12830	12832.89	3.03	0	6719	13010	12920	12750	12660	12490	12965	12705	346	3840	500	8980	10	1	69261540	8893	11.28	0.61	12	0.07	1138.00	20910.00	13600	20230608	-5.59	10250	20230104	25.27	13600	-5.59	20230608	10250	25.27	20230104	13600	-5.59	20230608	10250	25.27	20230104	0.21	N	300720	500	346 억		2099081	N	N	339	N	00	N
67	20231218	151052	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12870	40	2	0.31	547858740	42694	52.85	12830	12920	12690	16670	8990	12830	12832.22	3.03	0	4505	13010	12920	12750	12660	12490	12965	12705	346	3840	500	8980	10	1	69261540	8914	11.31	0.62	12	0.06	1138.00	20910.00	13600	20230608	-5.37	10250	20230104	25.56	13600	-5.37	20230608	10250	25.56	20230104	13600	-5.37	20230608	10250	25.56	20230104	0.21	N	300720	500	346 억		2099081	N	N	4883	N	00	N
68	20231218	141055	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12910	80	2	0.62	486911980	37961	46.99	12830	12920	12690	16670	8990	12830	12826.64	3.03	0	4630	13010	12920	12750	12660	12490	12965	12705	346	3840	500	8980	10	1	69261540	8942	11.34	0.62	12	0.05	1138.00	20910.00	13600	20230608	-5.07	10250	20230104	25.95	13600	-5.07	20230608	10250	25.95	20230104	13600	-5.07	20230608	10250	25.95	20230104	0.21	N	300720	500	346 억		2099081	N	N	4883	N	00	N
69	20231218	131046	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12900	70	2	0.55	390472990	30486	37.74	12830	12910	12690	16670	8990	12830	12808.27	3.03	0	3423	13010	12920	12750	12660	12490	12965	12705	346	3840	500	8980	10	1	69261540	8935	11.34	0.62	12	0.04	1138.00	20910.00	13600	20230608	-5.15	10250	20230104	25.85	13600	-5.15	20230608	10250	25.85	20230104	13600	-5.15	20230608	10250	25.85	20230104	0.21	N	300720	500	346 억		2099081	N	N	4883	N	00	N
70	20231218	121042	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12880	50	2	0.39	335428260	26214	32.45	12830	12910	12690	16670	8990	12830	12795.77	3.03	0	2969	13010	12920	12750	12660	12490	12965	12705	346	3840	500	8980	10	1	69261540	8921	11.32	0.62	12	0.04	1138.00	20910.00	13600	20230608	-5.29	10250	20230104	25.66	13600	-5.29	20230608	10250	25.66	20230104	13600	-5.29	20230608	10250	25.66	20230104	0.21	N	300720	500	346 억		2099081	N	N	4883	N	00	N
71	20231218	111045	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12850	20	2	0.16	235176220	18414	22.79	12830	12890	12690	16670	8990	12830	12771.60	3.03	0	-70	13010	12920	12750	12660	12490	12965	12705	346	3840	500	8980	10	1	69261540	8900	11.29	0.61	12	0.03	1138.00	20910.00	13600	20230608	-5.51	10250	20230104	25.37	13600	-5.51	20230608	10250	25.37	20230104	13600	-5.51	20230608	10250	25.37	20230104	0.21	N	300720	500	346 억		2099081	N	N	4883	N	00	N
72	20231218	101044	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12740	-90	5	-0.70	80755050	6327	7.83	12830	12830	12710	16670	8990	12830	12763.56	3.03	0	-379	13010	12920	12750	12660	12490	12965	12705	346	3840	500	8980	10	1	69261540	8824	11.20	0.61	12	0.01	1138.00	20910.00	13600	20230608	-6.32	10250	20230104	24.29	13600	-6.32	20230608	10250	24.29	20230104	13600	-6.32	20230608	10250	24.29	20230104	0.21	N	300720	500	346 억		2099081	N	N	4883	N	00	N
73	20231218	091041	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-40	5	-0.31	20913610	1633	2.02	12830	12830	12770	16670	8990	12830	12806.86	3.03	0	-262	13010	12920	12750	12660	12490	12965	12705	346	3840	500	8980	10	1	69261540	8859	11.24	0.61	12	0.00	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.21	N	300720	500	346 억		2099081	N	N	4883	N	00	N
74	20231215	161044	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12830	220	2	1.74	1029799810	80770	115.18	12580	12840	12580	16390	8830	12610	12749.77	3.03	0	21889	12996	12802	12666	12472	12336	12735	12405	346	3780	500	8820	10	1	69261540	8886	11.27	0.61	12	0.12	1138.00	20910.00	13600	20230608	-5.66	10250	20230104	25.17	13600	-5.66	20230608	10250	25.17	20230104	13600	-5.66	20230608	10250	25.17	20230104	0.21	N	300720	500	346 억		2099230	N	N	4883	N	00	N
75	20231215	151048	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12810	200	2	1.59	794249960	62408	88.99	12580	12840	12580	16390	8830	12610	12726.73	3.03	0	18462	12996	12802	12666	12472	12336	12735	12405	346	3780	500	8820	10	1	69261540	8872	11.26	0.61	12	0.09	1138.00	20910.00	13600	20230608	-5.81	10250	20230104	24.98	13600	-5.81	20230608	10250	24.98	20230104	13600	-5.81	20230608	10250	24.98	20230104	0.21	N	300720	500	346 억		2099230	N	N	93	N	00	N
76	20231215	141047	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12800	190	2	1.51	570801360	44965	64.12	12580	12800	12580	16390	8830	12610	12694.35	3.03	0	14840	12996	12802	12666	12472	12336	12735	12405	346	3780	500	8820	10	1	69261540	8865	11.25	0.61	12	0.06	1138.00	20910.00	13600	20230608	-5.88	10250	20230104	24.88	13600	-5.88	20230608	10250	24.88	20230104	13600	-5.88	20230608	10250	24.88	20230104	0.21	N	300720	500	346 억		2099230	N	N	93	N	00	N
77	20231215	131041	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12620	10	2	0.08	300174920	23732	33.84	12580	12710	12580	16390	8830	12610	12648.53	3.03	0	2524	12996	12802	12666	12472	12336	12735	12405	346	3780	500	8820	10	1	69261540	8741	11.09	0.60	12	0.03	1138.00	20910.00	13600	20230608	-7.21	10250	20230104	23.12	13600	-7.21	20230608	10250	23.12	20230104	13600	-7.21	20230608	10250	23.12	20230104	0.21	N	300720	500	346 억		2099230	N	N	93	N	00	N
78	20231215	121042	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12660	50	2	0.40	215465890	17016	24.26	12580	12710	12580	16390	8830	12610	12662.55	3.03	0	1922	12996	12802	12666	12472	12336	12735	12405	346	3780	500	8820	10	1	69261540	8769	11.12	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.91	10250	20230104	23.51	13600	-6.91	20230608	10250	23.51	20230104	13600	-6.91	20230608	10250	23.51	20230104	0.21	N	300720	500	346 억		2099230	N	N	93	N	00	N
79	20231215	111036	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12680	70	2	0.56	171190860	13517	19.28	12580	12710	12580	16390	8830	12610	12664.86	3.03	0	1116	12996	12802	12666	12472	12336	12735	12405	346	3780	500	8820	10	1	69261540	8782	11.14	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.76	10250	20230104	23.71	13600	-6.76	20230608	10250	23.71	20230104	13600	-6.76	20230608	10250	23.71	20230104	0.21	N	300720	500	346 억		2099230	N	N	93	N	00	N
80	20231215	101041	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12660	50	2	0.40	123802030	9782	13.95	12580	12710	12580	16390	8830	12610	12656.11	3.03	0	-169	12996	12802	12666	12472	12336	12735	12405	346	3780	500	8820	10	1	69261540	8769	11.12	0.61	12	0.01	1138.00	20910.00	13600	20230608	-6.91	10250	20230104	23.51	13600	-6.91	20230608	10250	23.51	20230104	13600	-6.91	20230608	10250	23.51	20230104	0.21	N	300720	500	346 억		2099230	N	N	93	N	00	N
81	20231215	091046	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12610	0	3	0.00	15631660	1240	1.77	12580	12690	12580	16390	8830	12610	12606.18	3.03	0	-83	12996	12802	12666	12472	12336	12735	12405	346	3780	500	8820	10	1	69261540	8734	11.08	0.60	12	0.00	1138.00	20910.00	13600	20230608	-7.28	10250	20230104	23.02	13600	-7.28	20230608	10250	23.02	20230104	13600	-7.28	20230608	10250	23.02	20230104	0.21	N	300720	500	346 억		2099230	N	N	93	N	00	N
82	20231214	161037	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12610	-40	5	-0.32	883789450	70122	228.54	12860	12860	12530	16440	8860	12650	12603.57	3.04	0	-17081	12883	12766	12693	12576	12503	12730	12540	346	3790	500	8850	10	1	69261540	8734	11.08	0.60	12	0.10	1138.00	20910.00	13600	20230608	-7.28	10250	20230104	23.02	13600	-7.28	20230608	10250	23.02	20230104	13600	-7.28	20230608	10250	23.02	20230104	0.21	N	300720	500	346 억		2108135	N	N	93	N	00	N
83	20231214	151114	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12530	-120	5	-0.95	555399710	44066	143.62	12860	12860	12530	16440	8860	12650	12603.79	3.04	0	-12870	12883	12766	12693	12576	12503	12730	12540	346	3790	500	8850	10	1	69261540	8678	11.01	0.60	12	0.06	1138.00	20910.00	13600	20230608	-7.87	10250	20230104	22.24	13600	-7.87	20230608	10250	22.24	20230104	13600	-7.87	20230608	10250	22.24	20230104	0.21	N	300720	500	346 억		2108135	N	N	14	N	00	N
84	20231214	141040	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12560	-90	5	-0.71	368470210	29177	95.09	12860	12860	12550	16440	8860	12650	12628.78	3.04	0	-8180	12883	12766	12693	12576	12503	12730	12540	346	3790	500	8850	10	1	69261540	8699	11.04	0.60	12	0.04	1138.00	20910.00	13600	20230608	-7.65	10250	20230104	22.54	13600	-7.65	20230608	10250	22.54	20230104	13600	-7.65	20230608	10250	22.54	20230104	0.21	N	300720	500	346 억		2108135	N	N	14	N	00	N
85	20231214	131111	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12600	-50	5	-0.40	237795860	18781	61.21	12860	12860	12580	16440	8860	12650	12661.52	3.04	0	-4288	12883	12766	12693	12576	12503	12730	12540	346	3790	500	8850	10	1	69261540	8727	11.07	0.60	12	0.03	1138.00	20910.00	13600	20230608	-7.35	10250	20230104	22.93	13600	-7.35	20230608	10250	22.93	20230104	13600	-7.35	20230608	10250	22.93	20230104	0.21	N	300720	500	346 억		2108135	N	N	14	N	00	N
86	20231214	121130	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12650	0	3	0.00	140477590	11071	36.08	12860	12860	12620	16440	8860	12650	12688.86	3.04	0	-636	12883	12766	12693	12576	12503	12730	12540	346	3790	500	8850	10	1	69261540	8762	11.12	0.60	12	0.02	1138.00	20910.00	13600	20230608	-6.99	10250	20230104	23.41	13600	-6.99	20230608	10250	23.41	20230104	13600	-6.99	20230608	10250	23.41	20230104	0.21	N	300720	500	346 억		2108135	N	N	14	N	00	N
87	20231214	111102	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12680	30	2	0.24	103219970	8124	26.48	12860	12860	12650	16440	8860	12650	12705.70	3.04	0	-106	12883	12766	12693	12576	12503	12730	12540	346	3790	500	8850	10	1	69261540	8782	11.14	0.61	12	0.01	1138.00	20910.00	13600	20230608	-6.76	10250	20230104	23.71	13600	-6.76	20230608	10250	23.71	20230104	13600	-6.76	20230608	10250	23.71	20230104	0.21	N	300720	500	346 억		2108135	N	N	14	N	00	N
88	20231214	101028	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12690	40	2	0.32	73060060	5744	18.72	12860	12860	12650	16440	8860	12650	12719.61	3.04	0	158	12883	12766	12693	12576	12503	12730	12540	346	3790	500	8850	10	1	69261540	8789	11.15	0.61	12	0.01	1138.00	20910.00	13600	20230608	-6.69	10250	20230104	23.80	13600	-6.69	20230608	10250	23.80	20230104	13600	-6.69	20230608	10250	23.80	20230104	0.21	N	300720	500	346 억		2108135	N	N	14	N	00	N
89	20231214	091008	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12760	110	2	0.87	21401140	1678	5.47	12860	12860	12650	16440	8860	12650	12755.21	3.04	0	635	12883	12766	12693	12576	12503	12730	12540	346	3790	500	8850	10	1	69261540	8838	11.21	0.61	12	0.00	1138.00	20910.00	13600	20230608	-6.18	10250	20230104	24.49	13600	-6.18	20230608	10250	24.49	20230104	13600	-6.18	20230608	10250	24.49	20230104	0.21	N	300720	500	346 억		2108135	N	N	14	N	00	N
90	20231213	161034	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12650	-30	5	-0.24	382576770	30210	104.58	12810	12810	12620	16480	8880	12680	12663.91	3.04	-166	2059	12973	12826	12733	12586	12493	12780	12540	346	3800	500	8870	10	1	69261540	8762	11.12	0.60	12	0.04	1138.00	20910.00	13600	20230608	-6.99	10250	20230104	23.41	13600	-6.99	20230608	10250	23.41	20230104	13600	-6.99	20230608	10250	23.41	20230104	0.22	N	300720	500	346 억		2104843	N	N	14	N	00	N
91	20231213	151055	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12650	-30	5	-0.24	371605040	29343	101.58	12810	12810	12620	16480	8880	12680	12664.18	3.04	-166	1974	12973	12826	12733	12586	12493	12780	12540	346	3800	500	8870	10	1	69261540	8762	11.12	0.60	12	0.04	1138.00	20910.00	13600	20230608	-6.99	10250	20230104	23.41	13600	-6.99	20230608	10250	23.41	20230104	13600	-6.99	20230608	10250	23.41	20230104	0.22	N	300720	500	346 억		2104843	N	N	37	N	00	N
92	20231213	141054	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12650	-30	5	-0.24	288369540	22757	78.78	12810	12810	12650	16480	8880	12680	12671.69	3.04	-166	1087	12973	12826	12733	12586	12493	12780	12540	346	3800	500	8870	10	1	69261540	8762	11.12	0.60	12	0.03	1138.00	20910.00	13600	20230608	-6.99	10250	20230104	23.41	13600	-6.99	20230608	10250	23.41	20230104	13600	-6.99	20230608	10250	23.41	20230104	0.22	N	300720	500	346 억		2104843	N	N	37	N	00	N
93	20231213	131100	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12660	-20	5	-0.16	253727190	20020	69.31	12810	12810	12650	16480	8880	12680	12673.69	3.04	-166	781	12973	12826	12733	12586	12493	12780	12540	346	3800	500	8870	10	1	69261540	8769	11.12	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.91	10250	20230104	23.51	13600	-6.91	20230608	10250	23.51	20230104	13600	-6.91	20230608	10250	23.51	20230104	0.22	N	300720	500	346 억		2104843	N	N	37	N	00	N
94	20231213	121054	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12670	-10	5	-0.08	188878810	14899	51.58	12810	12810	12650	16480	8880	12680	12677.28	3.04	-166	1068	12973	12826	12733	12586	12493	12780	12540	346	3800	500	8870	10	1	69261540	8775	11.13	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.84	10250	20230104	23.61	13600	-6.84	20230608	10250	23.61	20230104	13600	-6.84	20230608	10250	23.61	20230104	0.22	N	300720	500	346 억		2104843	N	N	37	N	00	N
95	20231213	111058	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12680	0	3	0.00	147846050	11659	40.36	12810	12810	12650	16480	8880	12680	12680.85	3.04	-166	1328	12973	12826	12733	12586	12493	12780	12540	346	3800	500	8870	10	1	69261540	8782	11.14	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.76	10250	20230104	23.71	13600	-6.76	20230608	10250	23.71	20230104	13600	-6.76	20230608	10250	23.71	20230104	0.22	N	300720	500	346 억		2104843	N	N	37	N	00	N
96	20231213	101105	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12680	0	3	0.00	121046090	9544	33.04	12810	12810	12660	16480	8880	12680	12682.95	3.04	-166	784	12973	12826	12733	12586	12493	12780	12540	346	3800	500	8870	10	1	69261540	8782	11.14	0.61	12	0.01	1138.00	20910.00	13600	20230608	-6.76	10250	20230104	23.71	13600	-6.76	20230608	10250	23.71	20230104	13600	-6.76	20230608	10250	23.71	20230104	0.22	N	300720	500	346 억		2104843	N	N	37	N	00	N
97	20231213	091051	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12660	-20	5	-0.16	32000200	2521	8.73	12810	12810	12660	16480	8880	12680	12693.45	3.04	-166	-33	12973	12826	12733	12586	12493	12780	12540	346	3800	500	8870	10	1	69261540	8769	11.12	0.61	12	0.00	1138.00	20910.00	13600	20230608	-6.91	10250	20230104	23.51	13600	-6.91	20230608	10250	23.51	20230104	13600	-6.91	20230608	10250	23.51	20230104	0.22	N	300720	500	346 억		2104843	N	N	37	N	00	N
98	20231212	161013	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12680	0	3	0.00	367055930	28844	103.02	12750	12880	12640	16480	8880	12680	12725.72	3.04	-1224	5885	13026	12852	12726	12552	12426	12790	12490	346	3800	500	8870	10	1	69261540	8782	11.14	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.76	10250	20230104	23.71	13600	-6.76	20230608	10250	23.71	20230104	13600	-6.76	20230608	10250	23.71	20230104	0.22	N	300720	500	346 억		2105645	N	N	37	N	00	N
99	20231212	151019	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12710	30	2	0.24	336139750	26408	94.32	12750	12880	12640	16480	8880	12680	12728.71	3.04	-1224	5655	13026	12852	12726	12552	12426	12790	12490	346	3800	500	8870	10	1	69261540	8803	11.17	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.54	10250	20230104	24.00	13600	-6.54	20230608	10250	24.00	20230104	13600	-6.54	20230608	10250	24.00	20230104	0.22	N	300720	500	346 억		2105645	N	N	15	N	00	N
100	20231212	140922	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12750	70	2	0.55	267407530	21007	75.03	12750	12880	12640	16480	8880	12680	12729.45	3.04	-1224	6177	13026	12852	12726	12552	12426	12790	12490	346	3800	500	8870	10	1	69261540	8831	11.20	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.25	10250	20230104	24.39	13600	-6.25	20230608	10250	24.39	20230104	13600	-6.25	20230608	10250	24.39	20230104	0.22	N	300720	500	346 억		2105645	N	N	15	N	00	N
101	20231212	130927	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12730	50	2	0.39	244122050	19180	68.50	12750	12880	12640	16480	8880	12680	12727.95	3.04	-1224	6150	13026	12852	12726	12552	12426	12790	12490	346	3800	500	8870	10	1	69261540	8817	11.19	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.40	10250	20230104	24.20	13600	-6.40	20230608	10250	24.20	20230104	13600	-6.40	20230608	10250	24.20	20230104	0.22	N	300720	500	346 억		2105645	N	N	15	N	00	N
102	20231212	120917	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12690	10	2	0.08	212215500	16675	59.56	12750	12880	12640	16480	8880	12680	12726.57	3.04	-1224	5067	13026	12852	12726	12552	12426	12790	12490	346	3800	500	8870	10	1	69261540	8789	11.15	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.69	10250	20230104	23.80	13600	-6.69	20230608	10250	23.80	20230104	13600	-6.69	20230608	10250	23.80	20230104	0.22	N	300720	500	346 억		2105645	N	N	15	N	00	N
103	20231212	110932	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12720	40	2	0.32	186095730	14618	52.21	12750	12880	12640	16480	8880	12680	12730.59	3.04	-1224	4784	13026	12852	12726	12552	12426	12790	12490	346	3800	500	8870	10	1	69261540	8810	11.18	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.47	10250	20230104	24.10	13600	-6.47	20230608	10250	24.10	20230104	13600	-6.47	20230608	10250	24.10	20230104	0.22	N	300720	500	346 억		2105645	N	N	15	N	00	N
104	20231212	101011	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12720	40	2	0.32	138420180	10865	38.81	12750	12880	12640	16480	8880	12680	12740.01	3.04	-1224	3632	13026	12852	12726	12552	12426	12790	12490	346	3800	500	8870	10	1	69261540	8810	11.18	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.47	10250	20230104	24.10	13600	-6.47	20230608	10250	24.10	20230104	13600	-6.47	20230608	10250	24.10	20230104	0.22	N	300720	500	346 억		2105645	N	N	15	N	00	N
105	20231212	091012	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12840	160	2	1.26	26298100	2060	7.36	12750	12840	12720	16480	8880	12680	12766.07	3.04	-1224	1376	13026	12852	12726	12552	12426	12790	12490	346	3800	500	8870	10	1	69261540	8893	11.28	0.61	12	0.00	1138.00	20910.00	13600	20230608	-5.59	10250	20230104	25.27	13600	-5.59	20230608	10250	25.27	20230104	13600	-5.59	20230608	10250	25.27	20230104	0.22	N	300720	500	346 억		2105645	N	N	15	N	00	N
106	20231211	161014	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12680	-90	5	-0.70	354751260	27958	131.42	12900	12900	12600	16600	8940	12770	12688.73	3.05	4332	-1749	12983	12876	12793	12686	12603	12835	12645	346	3830	500	8930	10	1	69261540	8782	11.14	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.76	10250	20230104	23.71	13600	-6.76	20230608	10250	23.71	20230104	13600	-6.76	20230608	10250	23.71	20230104	0.22	N	300720	500	346 억		2114368	N	N	15	N	00	N
107	20231211	151011	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12720	-50	5	-0.39	291345460	22962	107.94	12900	12900	12600	16600	8940	12770	12688.16	3.05	4332	-3346	12983	12876	12793	12686	12603	12835	12645	346	3830	500	8930	10	1	69261540	8810	11.18	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.47	10250	20230104	24.10	13600	-6.47	20230608	10250	24.10	20230104	13600	-6.47	20230608	10250	24.10	20230104	0.22	N	300720	500	346 억		2114368	N	N	0	N	00	N
108	20231211	141011	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12680	-90	5	-0.70	237355290	18713	87.97	12900	12900	12600	16600	8940	12770	12683.98	3.05	4332	-3728	12983	12876	12793	12686	12603	12835	12645	346	3830	500	8930	10	1	69261540	8782	11.14	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.76	10250	20230104	23.71	13600	-6.76	20230608	10250	23.71	20230104	13600	-6.76	20230608	10250	23.71	20230104	0.22	N	300720	500	346 억		2114368	N	N	0	N	00	N
109	20231211	131009	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12680	-90	5	-0.70	226866990	17886	84.08	12900	12900	12600	16600	8940	12770	12684.05	3.05	4332	-3724	12983	12876	12793	12686	12603	12835	12645	346	3830	500	8930	10	1	69261540	8782	11.14	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.76	10250	20230104	23.71	13600	-6.76	20230608	10250	23.71	20230104	13600	-6.76	20230608	10250	23.71	20230104	0.22	N	300720	500	346 억		2114368	N	N	0	N	00	N
110	20231211	121010	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12690	-80	5	-0.63	192027320	15138	71.16	12900	12900	12600	16600	8940	12770	12685.12	3.05	4332	-3476	12983	12876	12793	12686	12603	12835	12645	346	3830	500	8930	10	1	69261540	8789	11.15	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.69	10250	20230104	23.80	13600	-6.69	20230608	10250	23.80	20230104	13600	-6.69	20230608	10250	23.80	20230104	0.22	N	300720	500	346 억		2114368	N	N	0	N	00	N
111	20231211	111006	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12670	-100	5	-0.78	155974900	12295	57.80	12900	12900	12600	16600	8940	12770	12686.04	3.05	4332	-2554	12983	12876	12793	12686	12603	12835	12645	346	3830	500	8930	10	1	69261540	8775	11.13	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.84	10250	20230104	23.61	13600	-6.84	20230608	10250	23.61	20230104	13600	-6.84	20230608	10250	23.61	20230104	0.22	N	300720	500	346 억		2114368	N	N	0	N	00	N
112	20231211	101004	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12650	-120	5	-0.94	94793410	7468	35.11	12900	12900	12600	16600	8940	12770	12693.28	3.05	4332	-2264	12983	12876	12793	12686	12603	12835	12645	346	3830	500	8930	10	1	69261540	8762	11.12	0.60	12	0.01	1138.00	20910.00	13600	20230608	-6.99	10250	20230104	23.41	13600	-6.99	20230608	10250	23.41	20230104	13600	-6.99	20230608	10250	23.41	20230104	0.22	N	300720	500	346 억		2114368	N	N	0	N	00	N
113	20231211	091005	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	20	2	0.16	10274650	801	3.77	12900	12900	12780	16600	8940	12770	12827.28	3.05	4332	207	12983	12876	12793	12686	12603	12835	12645	346	3830	500	8930	10	1	69261540	8859	11.24	0.61	12	0.00	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.22	N	300720	500	346 억		2114368	N	N	0	N	00	N
114	20231208	160956	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12770	-40	5	-0.31	271468960	21271	63.75	12900	12900	12710	16650	8970	12810	12762.39	3.05	0	-2057	12930	12870	12760	12700	12590	12900	12730	346	3840	500	8960	10	1	69261540	8845	11.22	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.10	10250	20230104	24.59	13600	-6.10	20230608	10250	24.59	20230104	13600	-6.10	20230608	10250	24.59	20230104	0.21	N	300720	500	346 억		2114368	N	N	19	N	00	N
115	20231208	151000	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12740	-70	5	-0.55	249042010	19514	58.49	12900	12900	12710	16650	8970	12810	12762.22	3.05	0	-1859	12930	12870	12760	12700	12590	12900	12730	346	3840	500	8960	10	1	69261540	8824	11.20	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.32	10250	20230104	24.29	13600	-6.32	20230608	10250	24.29	20230104	13600	-6.32	20230608	10250	24.29	20230104	0.21	N	300720	500	346 억		2114368	N	N	19	N	00	N
116	20231208	140958	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12780	-30	5	-0.23	183559950	14373	43.08	12900	12900	12710	16650	8970	12810	12771.16	3.05	0	-707	12930	12870	12760	12700	12590	12900	12730	346	3840	500	8960	10	1	69261540	8852	11.23	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.03	10250	20230104	24.68	13600	-6.03	20230608	10250	24.68	20230104	13600	-6.03	20230608	10250	24.68	20230104	0.21	N	300720	500	346 억		2114368	N	N	19	N	00	N
117	20231208	130956	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12750	-60	5	-0.47	149234450	11689	35.03	12900	12900	12710	16650	8970	12810	12767.08	3.05	0	-603	12930	12870	12760	12700	12590	12900	12730	346	3840	500	8960	10	1	69261540	8831	11.20	0.61	12	0.02	1138.00	20910.00	13600	20230608	-6.25	10250	20230104	24.39	13600	-6.25	20230608	10250	24.39	20230104	13600	-6.25	20230608	10250	24.39	20230104	0.21	N	300720	500	346 억		2114368	N	N	19	N	00	N
118	20231208	120953	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12770	-40	5	-0.31	109281380	8553	25.63	12900	12900	12720	16650	8970	12810	12776.96	3.05	0	-269	12930	12870	12760	12700	12590	12900	12730	346	3840	500	8960	10	1	69261540	8845	11.22	0.61	12	0.01	1138.00	20910.00	13600	20230608	-6.10	10250	20230104	24.59	13600	-6.10	20230608	10250	24.59	20230104	13600	-6.10	20230608	10250	24.59	20230104	0.21	N	300720	500	346 억		2114368	N	N	19	N	00	N
119	20231208	110949	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-20	5	-0.16	83813850	6563	19.67	12900	12900	12720	16650	8970	12810	12770.66	3.05	0	-392	12930	12870	12760	12700	12590	12900	12730	346	3840	500	8960	10	1	69261540	8859	11.24	0.61	12	0.01	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.21	N	300720	500	346 억		2114368	N	N	19	N	00	N
120	20231208	100958	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12750	-60	5	-0.47	55493200	4343	13.02	12900	12900	12720	16650	8970	12810	12777.62	3.05	0	121	12930	12870	12760	12700	12590	12900	12730	346	3840	500	8960	10	1	69261540	8831	11.20	0.61	12	0.01	1138.00	20910.00	13600	20230608	-6.25	10250	20230104	24.39	13600	-6.25	20230608	10250	24.39	20230104	13600	-6.25	20230608	10250	24.39	20230104	0.21	N	300720	500	346 억		2114368	N	N	19	N	00	N
121	20231208	090948	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12760	-50	5	-0.39	16575990	1297	3.89	12900	12900	12720	16650	8970	12810	12780.25	3.05	0	-242	12930	12870	12760	12700	12590	12900	12730	346	3840	500	8960	10	1	69261540	8838	11.21	0.61	12	0.00	1138.00	20910.00	13600	20230608	-6.18	10250	20230104	24.49	13600	-6.18	20230608	10250	24.49	20230104	13600	-6.18	20230608	10250	24.49	20230104	0.21	N	300720	500	346 억		2114368	N	N	19	N	00	N
122	20231207	160952	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12810	-10	5	-0.08	423624690	33360	67.13	12710	12820	12650	16660	8980	12820	12698.58	3.06	0	-3789	13186	13002	12896	12712	12606	12950	12660	346	3840	500	8970	10	1	69261540	8872	11.26	0.61	12	0.05	1138.00	20910.00	13600	20230608	-5.81	10250	20230104	24.98	13600	-5.81	20230608	10250	24.98	20230104	13600	-5.81	20230608	10250	24.98	20230104	0.21	N	300720	500	346 억		2117764	N	N	19	N	00	N
123	20231207	150953	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12750	-70	5	-0.55	411402380	32405	65.21	12710	12820	12650	16660	8980	12820	12695.65	3.06	0	-4266	13186	13002	12896	12712	12606	12950	12660	346	3840	500	8970	10	1	69261540	8831	11.20	0.61	12	0.05	1138.00	20910.00	13600	20230608	-6.25	10250	20230104	24.39	13600	-6.25	20230608	10250	24.39	20230104	13600	-6.25	20230608	10250	24.39	20230104	0.21	N	300720	500	346 억		2117764	N	N	163	N	00	N
124	20231207	140949	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-30	5	-0.23	370118580	29165	58.69	12710	12820	12650	16660	8980	12820	12690.51	3.06	0	-4911	13186	13002	12896	12712	12606	12950	12660	346	3840	500	8970	10	1	69261540	8859	11.24	0.61	12	0.04	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.21	N	300720	500	346 억		2117764	N	N	163	N	00	N
125	20231207	130948	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12740	-80	5	-0.62	345662780	27252	54.84	12710	12740	12650	16660	8980	12820	12683.94	3.06	0	-4139	13186	13002	12896	12712	12606	12950	12660	346	3840	500	8970	10	1	69261540	8824	11.20	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.32	10250	20230104	24.29	13600	-6.32	20230608	10250	24.29	20230104	13600	-6.32	20230608	10250	24.29	20230104	0.21	N	300720	500	346 억		2117764	N	N	163	N	00	N
126	20231207	120950	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12700	-120	5	-0.94	319569600	25199	50.71	12710	12730	12650	16660	8980	12820	12681.84	3.06	0	-3542	13186	13002	12896	12712	12606	12950	12660	346	3840	500	8970	10	1	69261540	8796	11.16	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.62	10250	20230104	23.90	13600	-6.62	20230608	10250	23.90	20230104	13600	-6.62	20230608	10250	23.90	20230104	0.21	N	300720	500	346 억		2117764	N	N	163	N	00	N
127	20231207	110943	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12700	-120	5	-0.94	288082000	22720	45.72	12710	12730	12650	16660	8980	12820	12679.67	3.06	0	-4279	13186	13002	12896	12712	12606	12950	12660	346	3840	500	8970	10	1	69261540	8796	11.16	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.62	10250	20230104	23.90	13600	-6.62	20230608	10250	23.90	20230104	13600	-6.62	20230608	10250	23.90	20230104	0.21	N	300720	500	346 억		2117764	N	N	163	N	00	N
128	20231207	100941	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12670	-150	5	-1.17	219666840	17327	34.87	12710	12730	12650	16660	8980	12820	12677.72	3.06	0	-1951	13186	13002	12896	12712	12606	12950	12660	346	3840	500	8970	10	1	69261540	8775	11.13	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.84	10250	20230104	23.61	13600	-6.84	20230608	10250	23.61	20230104	13600	-6.84	20230608	10250	23.61	20230104	0.21	N	300720	500	346 억		2117764	N	N	163	N	00	N
129	20231207	090950	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12690	-130	5	-1.01	81710490	6445	12.97	12710	12730	12650	16660	8980	12820	12678.12	3.06	0	749	13186	13002	12896	12712	12606	12950	12660	346	3840	500	8970	10	1	69261540	8789	11.15	0.61	12	0.01	1138.00	20910.00	13600	20230608	-6.69	10250	20230104	23.80	13600	-6.69	20230608	10250	23.80	20230104	13600	-6.69	20230608	10250	23.80	20230104	0.21	N	300720	500	346 억		2117764	N	N	163	N	00	N
130	20231206	160939	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12820	-130	5	-1.00	640483680	49619	31.00	13080	13080	12790	16830	9070	12950	12908.03	3.07	0	-838	13456	13202	12886	12632	12316	13330	12760	346	3880	500	9060	10	1	69261540	8879	11.27	0.61	12	0.07	1138.00	20910.00	13600	20230608	-5.74	10250	20230104	25.07	13600	-5.74	20230608	10250	25.07	20230104	13600	-5.74	20230608	10250	25.07	20230104	0.22	N	300720	500	346 억		2124611	N	N	163	N	00	N
131	20231206	150954	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12790	-160	5	-1.24	604678350	46824	29.26	13080	13080	12790	16830	9070	12950	12913.85	3.07	0	-1080	13456	13202	12886	12632	12316	13330	12760	346	3880	500	9060	10	1	69261540	8859	11.24	0.61	12	0.07	1138.00	20910.00	13600	20230608	-5.96	10250	20230104	24.78	13600	-5.96	20230608	10250	24.78	20230104	13600	-5.96	20230608	10250	24.78	20230104	0.22	N	300720	500	346 억		2124611	N	N	32	N	00	N
132	20231206	140950	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12850	-100	5	-0.77	442088070	34141	21.33	13080	13080	12850	16830	9070	12950	12948.89	3.07	0	-1282	13456	13202	12886	12632	12316	13330	12760	346	3880	500	9060	10	1	69261540	8900	11.29	0.61	12	0.05	1138.00	20910.00	13600	20230608	-5.51	10250	20230104	25.37	13600	-5.51	20230608	10250	25.37	20230104	13600	-5.51	20230608	10250	25.37	20230104	0.22	N	300720	500	346 억		2124611	N	N	32	N	00	N
133	20231206	130939	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12930	-20	5	-0.15	345428350	26636	16.64	13080	13080	12920	16830	9070	12950	12968.48	3.07	0	-1397	13456	13202	12886	12632	12316	13330	12760	346	3880	500	9060	10	1	69261540	8956	11.36	0.62	12	0.04	1138.00	20910.00	13600	20230608	-4.93	10250	20230104	26.15	13600	-4.93	20230608	10250	26.15	20230104	13600	-4.93	20230608	10250	26.15	20230104	0.22	N	300720	500	346 억		2124611	N	N	32	N	00	N
134	20231206	120937	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12940	-10	5	-0.08	275924190	21268	13.29	13080	13080	12920	16830	9070	12950	12973.68	3.07	0	963	13456	13202	12886	12632	12316	13330	12760	346	3880	500	9060	10	1	69261540	8962	11.37	0.62	12	0.03	1138.00	20910.00	13600	20230608	-4.85	10250	20230104	26.24	13600	-4.85	20230608	10250	26.24	20230104	13600	-4.85	20230608	10250	26.24	20230104	0.22	N	300720	500	346 억		2124611	N	N	32	N	00	N
135	20231206	110952	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12980	30	2	0.23	240750160	18550	11.59	13080	13080	12930	16830	9070	12950	12978.45	3.07	0	177	13456	13202	12886	12632	12316	13330	12760	346	3880	500	9060	10	1	69261540	8990	11.41	0.62	12	0.03	1138.00	20910.00	13600	20230608	-4.56	10250	20230104	26.63	13600	-4.56	20230608	10250	26.63	20230104	13600	-4.56	20230608	10250	26.63	20230104	0.22	N	300720	500	346 억		2124611	N	N	32	N	00	N
136	20231206	100941	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13000	50	2	0.39	154223560	11887	7.43	13080	13080	12930	16830	9070	12950	12974.14	3.07	0	-762	13456	13202	12886	12632	12316	13330	12760	346	3880	500	9060	10	1	69261540	9004	11.42	0.62	12	0.02	1138.00	20910.00	13600	20230608	-4.41	10250	20230104	26.83	13600	-4.41	20230608	10250	26.83	20230104	13600	-4.41	20230608	10250	26.83	20230104	0.22	N	300720	500	346 억		2124611	N	N	32	N	00	N
137	20231206	090943	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12950	0	3	0.00	40255600	3094	1.93	13080	13080	12950	16830	9070	12950	13010.88	3.07	0	-1865	13456	13202	12886	12632	12316	13330	12760	346	3880	500	9060	10	1	69261540	8969	11.38	0.62	12	0.00	1138.00	20910.00	13600	20230608	-4.78	10250	20230104	26.34	13600	-4.78	20230608	10250	26.34	20230104	13600	-4.78	20230608	10250	26.34	20230104	0.22	N	300720	500	346 억		2124611	N	N	32	N	00	N
138	20231205	160946	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12950	300	2	2.37	2070288250	159717	385.70	12610	13140	12570	16440	8860	12650	12962.23	3.05	0	61391	12863	12756	12633	12526	12403	12810	12580	346	3790	500	8850	10	1	69261540	8969	11.38	0.62	12	0.23	1138.00	20910.00	13600	20230608	-4.78	10250	20230104	26.34	13600	-4.78	20230608	10250	26.34	20230104	13600	-4.78	20230608	10250	26.34	20230104	0.22	N	300720	500	346 억		2110306	N	N	32	N	00	N
139	20231205	150942	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12950	300	2	2.37	1994312300	153847	371.52	12610	13140	12570	16440	8860	12650	12962.96	3.05	0	60845	12863	12756	12633	12526	12403	12810	12580	346	3790	500	8850	10	1	69261540	8969	11.38	0.62	12	0.22	1138.00	20910.00	13600	20230608	-4.78	10250	20230104	26.34	13600	-4.78	20230608	10250	26.34	20230104	13600	-4.78	20230608	10250	26.34	20230104	0.22	N	300720	500	346 억		2110306	N	N	142	N	00	N
140	20231205	140942	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13080	430	2	3.40	1756632980	135577	327.40	12610	13140	12570	16440	8860	12650	12956.72	3.05	0	62405	12863	12756	12633	12526	12403	12810	12580	346	3790	500	8850	10	1	69261540	9059	11.49	0.63	12	0.20	1138.00	20910.00	13600	20230608	-3.82	10250	20230104	27.61	13600	-3.82	20230608	10250	27.61	20230104	13600	-3.82	20230608	10250	27.61	20230104	0.22	N	300720	500	346 억		2110306	N	N	142	N	00	N
141	20231205	130938	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12950	300	2	2.37	1015531960	78723	190.11	12610	12980	12570	16440	8860	12650	12900.07	3.05	0	33708	12863	12756	12633	12526	12403	12810	12580	346	3790	500	8850	10	1	69261540	8969	11.38	0.62	12	0.11	1138.00	20910.00	13600	20230608	-4.78	10250	20230104	26.34	13600	-4.78	20230608	10250	26.34	20230104	13600	-4.78	20230608	10250	26.34	20230104	0.22	N	300720	500	346 억		2110306	N	N	142	N	00	N
142	20231205	120936	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12970	320	2	2.53	882429140	68445	165.29	12610	12980	12570	16440	8860	12650	12892.53	3.05	0	32482	12863	12756	12633	12526	12403	12810	12580	346	3790	500	8850	10	1	69261540	8983	11.40	0.62	12	0.10	1138.00	20910.00	13600	20230608	-4.63	10250	20230104	26.54	13600	-4.63	20230608	10250	26.54	20230104	13600	-4.63	20230608	10250	26.54	20230104	0.22	N	300720	500	346 억		2110306	N	N	142	N	00	N
143	20231205	110936	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12880	230	2	1.82	396033410	30888	74.59	12610	12920	12570	16440	8860	12650	12821.59	3.05	0	15316	12863	12756	12633	12526	12403	12810	12580	346	3790	500	8850	10	1	69261540	8921	11.32	0.62	12	0.04	1138.00	20910.00	13600	20230608	-5.29	10250	20230104	25.66	13600	-5.29	20230608	10250	25.66	20230104	13600	-5.29	20230608	10250	25.66	20230104	0.22	N	300720	500	346 억		2110306	N	N	142	N	00	N
144	20231205	100938	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12840	190	2	1.50	175192010	13725	33.14	12610	12920	12570	16440	8860	12650	12764.45	3.05	0	3250	12863	12756	12633	12526	12403	12810	12580	346	3790	500	8850	10	1	69261540	8893	11.28	0.61	12	0.02	1138.00	20910.00	13600	20230608	-5.59	10250	20230104	25.27	13600	-5.59	20230608	10250	25.27	20230104	13600	-5.59	20230608	10250	25.27	20230104	0.22	N	300720	500	346 억		2110306	N	N	142	N	00	N
145	20231205	090935	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12580	-70	5	-0.55	17377250	1380	3.33	12610	12620	12570	16440	8860	12650	12592.21	3.05	0	34	12863	12756	12633	12526	12403	12810	12580	346	3790	500	8850	10	1	69261540	8713	11.05	0.60	12	0.00	1138.00	20910.00	13600	20230608	-7.50	10250	20230104	22.73	13600	-7.50	20230608	10250	22.73	20230104	13600	-7.50	20230608	10250	22.73	20230104	0.22	N	300720	500	346 억		2110306	N	N	142	N	00	N
146	20231204	160932	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12650	10	2	0.08	522604870	41407	168.21	12510	12740	12510	16430	8850	12640	12621.17	3.03	0	15812	12713	12676	12613	12576	12513	12690	12590	346	3790	500	8840	10	1	69261540	8762	11.12	0.60	12	0.06	1138.00	20910.00	13600	20230608	-6.99	10250	20230104	23.41	13600	-6.99	20230608	10250	23.41	20230104	13600	-6.99	20230608	10250	23.41	20230104	0.23	N	300720	500	346 억		2097160	N	N	142	N	00	N
147	20231204	150935	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12660	20	2	0.16	498886820	39532	160.59	12510	12740	12510	16430	8850	12640	12619.82	3.03	0	14779	12713	12676	12613	12576	12513	12690	12590	346	3790	500	8840	10	1	69261540	8769	11.12	0.61	12	0.06	1138.00	20910.00	13600	20230608	-6.91	10250	20230104	23.51	13600	-6.91	20230608	10250	23.51	20230104	13600	-6.91	20230608	10250	23.51	20230104	0.23	N	300720	500	346 억		2097160	N	N	161	N	00	N
148	20231204	140928	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12690	50	2	0.40	386667540	30670	124.59	12510	12740	12510	16430	8850	12640	12607.35	3.03	0	7845	12713	12676	12613	12576	12513	12690	12590	346	3790	500	8840	10	1	69261540	8789	11.15	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.69	10250	20230104	23.80	13600	-6.69	20230608	10250	23.80	20230104	13600	-6.69	20230608	10250	23.80	20230104	0.23	N	300720	500	346 억		2097160	N	N	161	N	00	N
149	20231204	130928	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12680	40	2	0.32	352219770	27953	113.56	12510	12740	12510	16430	8850	12640	12600.43	3.03	0	6217	12713	12676	12613	12576	12513	12690	12590	346	3790	500	8840	10	1	69261540	8782	11.14	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.76	10250	20230104	23.71	13600	-6.76	20230608	10250	23.71	20230104	13600	-6.76	20230608	10250	23.71	20230104	0.23	N	300720	500	346 억		2097160	N	N	161	N	00	N
150	20231204	120929	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12700	60	2	0.47	338751580	26891	109.24	12510	12740	12510	16430	8850	12640	12597.21	3.03	0	5919	12713	12676	12613	12576	12513	12690	12590	346	3790	500	8840	10	1	69261540	8796	11.16	0.61	12	0.04	1138.00	20910.00	13600	20230608	-6.62	10250	20230104	23.90	13600	-6.62	20230608	10250	23.90	20230104	13600	-6.62	20230608	10250	23.90	20230104	0.23	N	300720	500	346 억		2097160	N	N	161	N	00	N
151	20231204	110931	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12690	50	2	0.40	263044350	20928	85.02	12510	12720	12510	16430	8850	12640	12569.02	3.03	0	2668	12713	12676	12613	12576	12513	12690	12590	346	3790	500	8840	10	1	69261540	8789	11.15	0.61	12	0.03	1138.00	20910.00	13600	20230608	-6.69	10250	20230104	23.80	13600	-6.69	20230608	10250	23.80	20230104	13600	-6.69	20230608	10250	23.80	20230104	0.23	N	300720	500	346 억		2097160	N	N	161	N	00	N
152	20231204	100929	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12630	-10	5	-0.08	211367850	16846	68.44	12510	12680	12510	16430	8850	12640	12547.06	3.03	0	27	12713	12676	12613	12576	12513	12690	12590	346	3790	500	8840	10	1	69261540	8748	11.10	0.60	12	0.02	1138.00	20910.00	13600	20230608	-7.13	10250	20230104	23.22	13600	-7.13	20230608	10250	23.22	20230104	13600	-7.13	20230608	10250	23.22	20230104	0.23	N	300720	500	346 억		2097160	N	N	161	N	00	N
153	20231204	090928	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12590	-50	5	-0.40	153698550	12266	49.83	12510	12650	12510	16430	8850	12640	12530.45	3.03	0	-527	12713	12676	12613	12576	12513	12690	12590	346	3790	500	8840	10	1	69261540	8720	11.06	0.60	12	0.02	1138.00	20910.00	13600	20230608	-7.43	10250	20230104	22.83	13600	-7.43	20230608	10250	22.83	20230104	13600	-7.43	20230608	10250	22.83	20230104	0.23	N	300720	500	346 억		2097160	N	N	161	N	00	N
154	20231201	160930	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12640	-30	5	-0.24	309311950	24565	73.45	12640	12650	12550	16470	8870	12670	12591.57	3.03	0	4838	12796	12732	12626	12562	12456	12765	12595	346	3800	500	8860	10	1	69261540	8755	11.11	0.60	12	0.04	1138.00	20910.00	13600	20230608	-7.06	10250	20230104	23.32	13600	-7.06	20230608	10250	23.32	20230104	13600	-7.06	20230608	10250	23.32	20230104	0.22	N	300720	500	346 억		2097933	N	N	161	N	00	N
155	20231201	150927	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12590	-80	5	-0.63	289255380	22974	68.69	12640	12650	12550	16470	8870	12670	12590.55	3.03	0	4802	12796	12732	12626	12562	12456	12765	12595	346	3800	500	8860	10	1	69261540	8720	11.06	0.60	12	0.03	1138.00	20910.00	13600	20230608	-7.43	10250	20230104	22.83	13600	-7.43	20230608	10250	22.83	20230104	13600	-7.43	20230608	10250	22.83	20230104	0.22	N	300720	500	346 억		2097933	N	N	13	N	00	N
156	20231201	140926	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12600	-70	5	-0.55	262937210	20885	62.45	12640	12650	12550	16470	8870	12670	12589.76	3.03	0	4207	12796	12732	12626	12562	12456	12765	12595	346	3800	500	8860	10	1	69261540	8727	11.07	0.60	12	0.03	1138.00	20910.00	13600	20230608	-7.35	10250	20230104	22.93	13600	-7.35	20230608	10250	22.93	20230104	13600	-7.35	20230608	10250	22.93	20230104	0.22	N	300720	500	346 억		2097933	N	N	13	N	00	N
157	20231201	130929	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12580	-90	5	-0.71	237252020	18845	56.35	12640	12650	12550	16470	8870	12670	12589.65	3.03	0	4124	12796	12732	12626	12562	12456	12765	12595	346	3800	500	8860	10	1	69261540	8713	11.05	0.60	12	0.03	1138.00	20910.00	13600	20230608	-7.50	10250	20230104	22.73	13600	-7.50	20230608	10250	22.73	20230104	13600	-7.50	20230608	10250	22.73	20230104	0.22	N	300720	500	346 억		2097933	N	N	13	N	00	N
158	20231201	120935	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12600	-70	5	-0.55	209480930	16639	49.75	12640	12650	12550	16470	8870	12670	12589.75	3.03	0	3859	12796	12732	12626	12562	12456	12765	12595	346	3800	500	8860	10	1	69261540	8727	11.07	0.60	12	0.02	1138.00	20910.00	13600	20230608	-7.35	10250	20230104	22.93	13600	-7.35	20230608	10250	22.93	20230104	13600	-7.35	20230608	10250	22.93	20230104	0.22	N	300720	500	346 억		2097933	N	N	13	N	00	N
159	20231201	110929	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12620	-50	5	-0.39	180659760	14350	42.91	12640	12650	12550	16470	8870	12670	12589.53	3.03	0	4141	12796	12732	12626	12562	12456	12765	12595	346	3800	500	8860	10	1	69261540	8741	11.09	0.60	12	0.02	1138.00	20910.00	13600	20230608	-7.21	10250	20230104	23.12	13600	-7.21	20230608	10250	23.12	20230104	13600	-7.21	20230608	10250	23.12	20230104	0.22	N	300720	500	346 억		2097933	N	N	13	N	00	N
160	20231201	100935	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12580	-90	5	-0.71	145114800	11530	34.47	12640	12640	12550	16470	8870	12670	12585.85	3.03	0	4625	12796	12732	12626	12562	12456	12765	12595	346	3800	500	8860	10	1	69261540	8713	11.05	0.60	12	0.02	1138.00	20910.00	13600	20230608	-7.50	10250	20230104	22.73	13600	-7.50	20230608	10250	22.73	20230104	13600	-7.50	20230608	10250	22.73	20230104	0.22	N	300720	500	346 억		2097933	N	N	13	N	00	N
161	20231201	090925	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12610	-60	5	-0.47	18882180	1497	4.48	12640	12640	12570	16470	8870	12670	12613.35	3.03	0	875	12796	12732	12626	12562	12456	12765	12595	346	3800	500	8860	10	1	69261540	8734	11.08	0.60	12	0.00	1138.00	20910.00	13600	20230608	-7.28	10250	20230104	23.02	13600	-7.28	20230608	10250	23.02	20230104	13600	-7.28	20230608	10250	23.02	20230104	0.22	N	300720	500	346 억		2097933	N	N	13	N	00	N