KissMeData/300720/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	161149	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13120	-40	5	-0.30	1177080300	89551	103.05	13200	13270	13020	17100	9220	13160	13144.26	3.37	0	12400	13420	13290	13030	12900	12640	13355	12965	346	3940	500	9730	10	1	69261540	9087	5.34	0.57	12	0.13	2457.00	22914.00	13600	20230608	-3.53	11170	20240125	17.46	13270	-1.13	20240430	11170	17.46	20240125	13600	-3.53	20230608	11170	17.46	20240125	0.18	N	300720	500	346 억		2331431	N	N	130	N	00	N
3	20240430	151200	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13130	-30	5	-0.23	1098722880	83577	96.17	13200	13270	13020	17100	9220	13160	13146.23	3.37	0	11466	13420	13290	13030	12900	12640	13355	12965	346	3940	500	9730	10	1	69261540	9094	5.34	0.57	12	0.12	2457.00	22914.00	13600	20230608	-3.46	11170	20240125	17.55	13270	-1.06	20240430	11170	17.55	20240125	13600	-3.46	20230608	11170	17.55	20240125	0.18	N	300720	500	346 억		2331431	N	N	300	N	00	N
4	20240430	141207	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13180	20	2	0.15	919063980	69891	80.43	13200	13270	13020	17100	9220	13160	13149.96	3.37	0	10784	13420	13290	13030	12900	12640	13355	12965	346	3940	500	9730	10	1	69261540	9129	5.36	0.58	12	0.10	2457.00	22914.00	13600	20230608	-3.09	11170	20240125	17.99	13270	-0.68	20240430	11170	17.99	20240125	13600	-3.09	20230608	11170	17.99	20240125	0.18	N	300720	500	346 억		2331431	N	N	300	N	00	N
5	20240430	131202	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13130	-30	5	-0.23	612031620	46503	53.51	13200	13270	13020	17100	9220	13160	13161.12	3.37	0	9081	13420	13290	13030	12900	12640	13355	12965	346	3940	500	9730	10	1	69261540	9094	5.34	0.57	12	0.07	2457.00	22914.00	13600	20230608	-3.46	11170	20240125	17.55	13270	-1.06	20240430	11170	17.55	20240125	13600	-3.46	20230608	11170	17.55	20240125	0.18	N	300720	500	346 억		2331431	N	N	300	N	00	N
6	20240430	121159	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13140	-20	5	-0.15	523134960	39736	45.73	13200	13270	13020	17100	9220	13160	13165.26	3.37	0	7953	13420	13290	13030	12900	12640	13355	12965	346	3940	500	9730	10	1	69261540	9101	5.35	0.57	12	0.06	2457.00	22914.00	13600	20230608	-3.38	11170	20240125	17.64	13270	-0.98	20240430	11170	17.64	20240125	13600	-3.38	20230608	11170	17.64	20240125	0.18	N	300720	500	346 억		2331431	N	N	300	N	00	N
7	20240430	111153	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13130	-30	5	-0.23	447100490	33946	39.06	13200	13270	13020	17100	9220	13160	13170.93	3.37	0	6730	13420	13290	13030	12900	12640	13355	12965	346	3940	500	9730	10	1	69261540	9094	5.34	0.57	12	0.05	2457.00	22914.00	13600	20230608	-3.46	11170	20240125	17.55	13270	-1.06	20240430	11170	17.55	20240125	13600	-3.46	20230608	11170	17.55	20240125	0.18	N	300720	500	346 억		2331431	N	N	300	N	00	N
8	20240430	101155	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13210	50	2	0.38	346235380	26291	30.25	13200	13270	13020	17100	9220	13160	13169.35	3.37	0	5301	13420	13290	13030	12900	12640	13355	12965	346	3940	500	9730	10	1	69261540	9149	5.38	0.58	12	0.04	2457.00	22914.00	13600	20230608	-2.87	11170	20240125	18.26	13270	-0.45	20240430	11170	18.26	20240125	13600	-2.87	20230608	11170	18.26	20240125	0.18	N	300720	500	346 억		2331431	N	N	300	N	00	N
9	20240430	091205	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13190	30	2	0.23	85072510	6478	7.45	13200	13200	13020	17100	9220	13160	13132.53	3.37	0	1419	13420	13290	13030	12900	12640	13355	12965	346	3940	500	9730	10	1	69261540	9136	5.37	0.58	12	0.01	2457.00	22914.00	13600	20230608	-3.01	11170	20240125	18.08	13200	-0.08	20240430	11170	18.08	20240125	13600	-3.01	20230608	11170	18.08	20240125	0.18	N	300720	500	346 억		2331431	N	N	300	N	00	N
10	20240429	161144	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13160	290	2	2.25	1120031120	86321	155.79	12960	13160	12770	16730	9010	12870	12973.59	3.34	0	22826	13090	12980	12810	12700	12530	13035	12755	346	3860	500	9520	10	1	69261540	9115	5.36	0.57	12	0.12	2457.00	22914.00	13600	20230608	-3.24	11170	20240125	17.82	13160	0.00	20240429	11170	17.82	20240125	13600	-3.24	20230608	11170	17.82	20240125	0.18	N	300720	500	346 억		2313913	N	N	300	N	00	N
11	20240429	151155	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	13030	160	2	1.24	869360690	67245	121.37	12960	13050	12770	16730	9010	12870	12928.26	3.34	0	10912	13090	12980	12810	12700	12530	13035	12755	346	3860	500	9520	10	1	69261540	9025	5.30	0.57	12	0.10	2457.00	22914.00	13600	20230608	-4.19	11170	20240125	16.65	13050	-0.15	20240429	11170	16.65	20240125	13600	-4.19	20230608	11170	16.65	20240125	0.18	N	300720	500	346 억		2313913	N	N	21	N	00	N
12	20240429	141109	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12980	110	2	0.85	608520690	47194	85.18	12960	12980	12770	16730	9010	12870	12894.03	3.34	0	1498	13090	12980	12810	12700	12530	13035	12755	346	3860	500	9520	10	1	69261540	8990	5.28	0.57	12	0.07	2457.00	22914.00	13600	20230608	-4.56	11170	20240125	16.20	12980	0.00	20240429	11170	16.20	20240125	13600	-4.56	20230608	11170	16.20	20240125	0.18	N	300720	500	346 억		2313913	N	N	21	N	00	N
13	20240429	131153	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12920	50	2	0.39	501033080	38906	70.22	12960	12970	12770	16730	9010	12870	12878.04	3.34	0	-84	13090	12980	12810	12700	12530	13035	12755	346	3860	500	9520	10	1	69261540	8949	5.26	0.56	12	0.06	2457.00	22914.00	13600	20230608	-5.00	11170	20240125	15.67	12970	-0.39	20240429	11170	15.67	20240125	13600	-5.00	20230608	11170	15.67	20240125	0.18	N	300720	500	346 억		2313913	N	N	21	N	00	N
14	20240429	121152	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12910	40	2	0.31	343972500	26751	48.28	12960	12970	12770	16730	9010	12870	12858.30	3.34	0	-2085	13090	12980	12810	12700	12530	13035	12755	346	3860	500	9520	10	1	69261540	8942	5.25	0.56	12	0.04	2457.00	22914.00	13600	20230608	-5.07	11170	20240125	15.58	12970	-0.46	20240429	11170	15.58	20240125	13600	-5.07	20230608	11170	15.58	20240125	0.18	N	300720	500	346 억		2313913	N	N	21	N	00	N
15	20240429	111127	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12880	10	2	0.08	261444920	20346	36.72	12960	12970	12770	16730	9010	12870	12849.94	3.34	0	-2447	13090	12980	12810	12700	12530	13035	12755	346	3860	500	9520	10	1	69261540	8921	5.24	0.56	12	0.03	2457.00	22914.00	13600	20230608	-5.29	11170	20240125	15.31	12970	-0.69	20240429	11170	15.31	20240125	13600	-5.29	20230608	11170	15.31	20240125	0.18	N	300720	500	346 억		2313913	N	N	21	N	00	N
16	20240429	101153	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12810	-60	5	-0.47	153513530	11963	21.59	12960	12970	12770	16730	9010	12870	12832.36	3.34	0	-2500	13090	12980	12810	12700	12530	13035	12755	346	3860	500	9520	10	1	69261540	8872	5.21	0.56	12	0.02	2457.00	22914.00	13600	20230608	-5.81	11170	20240125	14.68	12970	-1.23	20240429	11170	14.68	20240125	13600	-5.81	20230608	11170	14.68	20240125	0.18	N	300720	500	346 억		2313913	N	N	21	N	00	N
17	20240429	091152	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12850	-20	5	-0.16	37180150	2886	5.21	12960	12970	12830	16730	9010	12870	12882.93	3.34	0	-820	13090	12980	12810	12700	12530	13035	12755	346	3860	500	9520	10	1	69261540	8900	5.23	0.56	12	0.00	2457.00	22914.00	13600	20230608	-5.51	11170	20240125	15.04	12970	-0.93	20240429	11170	15.04	20240125	13600	-5.51	20230608	11170	15.04	20240125	0.18	N	300720	500	346 억		2313913	N	N	21	N	00	N
18	20240426	161148	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12870	90	2	0.70	710657600	55327	68.43	12850	12920	12640	16610	8950	12780	12844.62	3.35	0	-6494	13180	12980	12740	12540	12300	13080	12640	346	3830	500	9450	10	1	69261540	8914	5.24	0.56	12	0.08	2457.00	22914.00	13600	20230608	-5.37	11170	20240125	15.22	12940	-0.54	20240425	11170	15.22	20240125	13600	-5.37	20230608	11170	15.22	20240125	0.17	N	300720	500	346 억		2320879	N	N	21	N	00	N
19	20240426	151149	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12800	20	2	0.16	639074900	49736	61.52	12850	12920	12640	16610	8950	12780	12849.34	3.35	0	-6426	13180	12980	12740	12540	12300	13080	12640	346	3830	500	9450	10	1	69261540	8865	5.21	0.56	12	0.07	2457.00	22914.00	13600	20230608	-5.88	11170	20240125	14.59	12940	-1.08	20240425	11170	14.59	20240125	13600	-5.88	20230608	11170	14.59	20240125	0.17	N	300720	500	346 억		2320879	N	N	86	N	00	N
20	20240426	141147	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12920	140	2	1.10	555559340	43237	53.48	12850	12920	12640	16610	8950	12780	12849.16	3.35	0	-4107	13180	12980	12740	12540	12300	13080	12640	346	3830	500	9450	10	1	69261540	8949	5.26	0.56	12	0.06	2457.00	22914.00	13600	20230608	-5.00	11170	20240125	15.67	12940	-0.15	20240425	11170	15.67	20240125	13600	-5.00	20230608	11170	15.67	20240125	0.17	N	300720	500	346 억		2320879	N	N	86	N	00	N
21	20240426	131148	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12860	80	2	0.63	459840060	35817	44.30	12850	12910	12640	16610	8950	12780	12838.60	3.35	0	-2976	13180	12980	12740	12540	12300	13080	12640	346	3830	500	9450	10	1	69261540	8907	5.23	0.56	12	0.05	2457.00	22914.00	13600	20230608	-5.44	11170	20240125	15.13	12940	-0.62	20240425	11170	15.13	20240125	13600	-5.44	20230608	11170	15.13	20240125	0.17	N	300720	500	346 억		2320879	N	N	86	N	00	N
22	20240426	121145	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12890	110	2	0.86	361733810	28206	34.89	12850	12900	12640	16610	8950	12780	12824.71	3.35	0	-1400	13180	12980	12740	12540	12300	13080	12640	346	3830	500	9450	10	1	69261540	8928	5.25	0.56	12	0.04	2457.00	22914.00	13600	20230608	-5.22	11170	20240125	15.40	12940	-0.39	20240425	11170	15.40	20240125	13600	-5.22	20230608	11170	15.40	20240125	0.17	N	300720	500	346 억		2320879	N	N	86	N	00	N
23	20240426	111140	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12870	90	2	0.70	262716320	20520	25.38	12850	12900	12640	16610	8950	12780	12802.94	3.35	0	-899	13180	12980	12740	12540	12300	13080	12640	346	3830	500	9450	10	1	69261540	8914	5.24	0.56	12	0.03	2457.00	22914.00	13600	20230608	-5.37	11170	20240125	15.22	12940	-0.54	20240425	11170	15.22	20240125	13600	-5.37	20230608	11170	15.22	20240125	0.17	N	300720	500	346 억		2320879	N	N	86	N	00	N
24	20240426	101145	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12870	90	2	0.70	146004850	11433	14.14	12850	12870	12640	16610	8950	12780	12770.48	3.35	0	379	13180	12980	12740	12540	12300	13080	12640	346	3830	500	9450	10	1	69261540	8914	5.24	0.56	12	0.02	2457.00	22914.00	13600	20230608	-5.37	11170	20240125	15.22	12940	-0.54	20240425	11170	15.22	20240125	13600	-5.37	20230608	11170	15.22	20240125	0.17	N	300720	500	346 억		2320879	N	N	86	N	00	N
25	20240426	091149	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12760	-20	5	-0.16	46583770	3665	4.53	12850	12850	12640	16610	8950	12780	12710.44	3.35	0	886	13180	12980	12740	12540	12300	13080	12640	346	3830	500	9450	10	1	69261540	8838	5.19	0.56	12	0.01	2457.00	22914.00	13600	20230608	-6.18	11170	20240125	14.23	12940	-1.39	20240425	11170	14.23	20240125	13600	-6.18	20230608	11170	14.23	20240125	0.17	N	300720	500	346 억		2320879	N	N	86	N	00	N
26	20240425	161139	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12780	190	2	1.51	1032728400	80536	127.69	12500	12940	12500	16360	8820	12590	12823.19	3.33	0	8403	13043	12816	12673	12446	12303	12745	12375	346	3770	500	9310	10	1	69261540	8852	5.20	0.56	12	0.12	2457.00	22914.00	13600	20230608	-6.03	11170	20240125	14.41	12940	-1.24	20240425	11170	14.41	20240125	13600	-6.03	20230608	11170	14.41	20240125	0.16	N	300720	500	346 억		2309754	N	N	86	N	00	N
27	20240425	151145	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12840	250	2	1.99	1004777610	78351	124.23	12500	12940	12500	16360	8820	12590	12824.06	3.33	0	8957	13043	12816	12673	12446	12303	12745	12375	346	3770	500	9310	10	1	69261540	8893	5.23	0.56	12	0.11	2457.00	22914.00	13600	20230608	-5.59	11170	20240125	14.95	12940	-0.77	20240425	11170	14.95	20240125	13600	-5.59	20230608	11170	14.95	20240125	0.16	N	300720	500	346 억		2309754	N	N	84	N	00	N
28	20240425	141142	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12880	290	2	2.30	891431560	69549	110.27	12500	12940	12500	16360	8820	12590	12817.32	3.33	0	11896	13043	12816	12673	12446	12303	12745	12375	346	3770	500	9310	10	1	69261540	8921	5.24	0.56	12	0.10	2457.00	22914.00	13600	20230608	-5.29	11170	20240125	15.31	12940	-0.46	20240425	11170	15.31	20240125	13600	-5.29	20230608	11170	15.31	20240125	0.16	N	300720	500	346 억		2309754	N	N	84	N	00	N
29	20240425	131142	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12880	290	2	2.30	709178720	55418	87.87	12500	12940	12500	16360	8820	12590	12796.90	3.33	0	12126	13043	12816	12673	12446	12303	12745	12375	346	3770	500	9310	10	1	69261540	8921	5.24	0.56	12	0.08	2457.00	22914.00	13600	20230608	-5.29	11170	20240125	15.31	12940	-0.46	20240425	11170	15.31	20240125	13600	-5.29	20230608	11170	15.31	20240125	0.16	N	300720	500	346 억		2309754	N	N	84	N	00	N
30	20240425	121139	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12850	260	2	2.07	422963880	33203	52.64	12500	12880	12500	16360	8820	12590	12738.72	3.33	0	7950	13043	12816	12673	12446	12303	12745	12375	346	3770	500	9310	10	1	69261540	8900	5.23	0.56	12	0.05	2457.00	22914.00	13600	20230608	-5.51	11170	20240125	15.04	12910	-0.46	20240220	11170	15.04	20240125	13600	-5.51	20230608	11170	15.04	20240125	0.16	N	300720	500	346 억		2309754	N	N	84	N	00	N
31	20240425	111140	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12770	180	2	1.43	213817340	16892	26.78	12500	12790	12500	16360	8820	12590	12657.91	3.33	0	2931	13043	12816	12673	12446	12303	12745	12375	346	3770	500	9310	10	1	69261540	8845	5.20	0.56	12	0.02	2457.00	22914.00	13600	20230608	-6.10	11170	20240125	14.32	12910	-1.08	20240220	11170	14.32	20240125	13600	-6.10	20230608	11170	14.32	20240125	0.16	N	300720	500	346 억		2309754	N	N	84	N	00	N
32	20240425	101140	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12660	70	2	0.56	101274620	8040	12.75	12500	12700	12500	16360	8820	12590	12596.35	3.33	0	-488	13043	12816	12673	12446	12303	12745	12375	346	3770	500	9310	10	1	69261540	8769	5.15	0.55	12	0.01	2457.00	22914.00	13600	20230608	-6.91	11170	20240125	13.34	12910	-1.94	20240220	11170	13.34	20240125	13600	-6.91	20230608	11170	13.34	20240125	0.16	N	300720	500	346 억		2309754	N	N	84	N	00	N
33	20240425	091144	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12520	-70	5	-0.56	36672290	2927	4.64	12500	12560	12500	16360	8820	12590	12528.97	3.33	0	-605	13043	12816	12673	12446	12303	12745	12375	346	3770	500	9310	10	1	69261540	8672	5.10	0.55	12	0.00	2457.00	22914.00	13600	20230608	-7.94	11170	20240125	12.09	12910	-3.02	20240220	11170	12.09	20240125	13600	-7.94	20230608	11170	12.09	20240125	0.16	N	300720	500	346 억		2309754	N	N	84	N	00	N
34	20240424	161121	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12590	-210	5	-1.64	794405000	62860	87.10	12900	12900	12530	16640	8960	12800	12637.74	3.35	0	-8645	13113	12956	12703	12546	12293	13035	12625	346	3840	500	9470	10	1	69261540	8720	5.12	0.55	12	0.09	2457.00	22914.00	13600	20230608	-7.43	11170	20240125	12.71	12910	-2.48	20240220	11170	12.71	20240125	13600	-7.43	20230608	11170	12.71	20240125	0.17	N	300720	500	346 억		2319153	N	N	84	N	00	N
35	20240424	151138	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12580	-220	5	-1.72	760862600	60192	83.40	12900	12900	12530	16640	8960	12800	12640.59	3.35	0	-7096	13113	12956	12703	12546	12293	13035	12625	346	3840	500	9470	10	1	69261540	8713	5.12	0.55	12	0.09	2457.00	22914.00	13600	20230608	-7.50	11170	20240125	12.62	12910	-2.56	20240220	11170	12.62	20240125	13600	-7.50	20230608	11170	12.62	20240125	0.17	N	300720	500	346 억		2319153	N	N	31	N	00	N
36	20240424	141139	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12550	-250	5	-1.95	707420380	55936	77.51	12900	12900	12530	16640	8960	12800	12646.96	3.35	0	-5903	13113	12956	12703	12546	12293	13035	12625	346	3840	500	9470	10	1	69261540	8692	5.11	0.55	12	0.08	2457.00	22914.00	13600	20230608	-7.72	11170	20240125	12.35	12910	-2.79	20240220	11170	12.35	20240125	13600	-7.72	20230608	11170	12.35	20240125	0.17	N	300720	500	346 억		2319153	N	N	31	N	00	N
37	20240424	131142	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12560	-240	5	-1.88	633778300	50069	69.38	12900	12900	12530	16640	8960	12800	12658.10	3.35	0	-5474	13113	12956	12703	12546	12293	13035	12625	346	3840	500	9470	10	1	69261540	8699	5.11	0.55	12	0.07	2457.00	22914.00	13600	20230608	-7.65	11170	20240125	12.44	12910	-2.71	20240220	11170	12.44	20240125	13600	-7.65	20230608	11170	12.44	20240125	0.17	N	300720	500	346 억		2319153	N	N	31	N	00	N
38	20240424	121136	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12550	-250	5	-1.95	575923100	45459	62.99	12900	12900	12530	16640	8960	12800	12669.07	3.35	0	-4631	13113	12956	12703	12546	12293	13035	12625	346	3840	500	9470	10	1	69261540	8692	5.11	0.55	12	0.07	2457.00	22914.00	13600	20230608	-7.72	11170	20240125	12.35	12910	-2.79	20240220	11170	12.35	20240125	13600	-7.72	20230608	11170	12.35	20240125	0.17	N	300720	500	346 억		2319153	N	N	31	N	00	N
39	20240424	111135	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12590	-210	5	-1.64	469438510	36988	51.25	12900	12900	12530	16640	8960	12800	12691.64	3.35	0	-4209	13113	12956	12703	12546	12293	13035	12625	346	3840	500	9470	10	1	69261540	8720	5.12	0.55	12	0.05	2457.00	22914.00	13600	20230608	-7.43	11170	20240125	12.71	12910	-2.48	20240220	11170	12.71	20240125	13600	-7.43	20230608	11170	12.71	20240125	0.17	N	300720	500	346 억		2319153	N	N	31	N	00	N
40	20240424	101132	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12670	-130	5	-1.02	293224340	23009	31.88	12900	12900	12650	16640	8960	12800	12743.90	3.35	0	-4188	13113	12956	12703	12546	12293	13035	12625	346	3840	500	9470	10	1	69261540	8775	5.16	0.55	12	0.03	2457.00	22914.00	13600	20230608	-6.84	11170	20240125	13.43	12910	-1.86	20240220	11170	13.43	20240125	13600	-6.84	20230608	11170	13.43	20240125	0.17	N	300720	500	346 억		2319153	N	N	31	N	00	N
41	20240424	091137	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12830	30	2	0.23	46385340	3604	4.99	12900	12900	12810	16640	8960	12800	12870.52	3.35	0	-1189	13113	12956	12703	12546	12293	13035	12625	346	3840	500	9470	10	1	69261540	8886	5.22	0.56	12	0.01	2457.00	22914.00	13600	20230608	-5.66	11170	20240125	14.86	12910	-0.62	20240220	11170	14.86	20240125	13600	-5.66	20230608	11170	14.86	20240125	0.17	N	300720	500	346 억		2319153	N	N	31	N	00	N
42	20240423	161108	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12800	190	2	1.51	919752110	71980	160.55	12450	12860	12450	16390	8830	12610	12777.88	3.34	0	5304	12703	12656	12583	12536	12463	12620	12500	346	3780	500	9330	10	1	69261540	8865	5.21	0.56	12	0.10	2457.00	22914.00	13600	20230608	-5.88	11170	20240125	14.59	12910	-0.85	20240220	11170	14.59	20240125	13600	-5.88	20230608	11170	14.59	20240125	0.17	N	300720	500	346 억		2314419	N	N	31	N	00	N
43	20240423	151132	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12770	160	2	1.27	882896830	69099	154.13	12450	12860	12450	16390	8830	12610	12777.27	3.34	0	4438	12703	12656	12583	12536	12463	12620	12500	346	3780	500	9330	10	1	69261540	8845	5.20	0.56	12	0.10	2457.00	22914.00	13600	20230608	-6.10	11170	20240125	14.32	12910	-1.08	20240220	11170	14.32	20240125	13600	-6.10	20230608	11170	14.32	20240125	0.17	N	300720	500	346 억		2314419	N	N	114	N	00	N
44	20240423	141130	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12820	210	2	1.67	803323330	62878	140.25	12450	12860	12450	16390	8830	12610	12775.90	3.34	0	6600	12703	12656	12583	12536	12463	12620	12500	346	3780	500	9330	10	1	69261540	8879	5.22	0.56	12	0.09	2457.00	22914.00	13600	20230608	-5.74	11170	20240125	14.77	12910	-0.70	20240220	11170	14.77	20240125	13600	-5.74	20230608	11170	14.77	20240125	0.17	N	300720	500	346 억		2314419	N	N	114	N	00	N
45	20240423	131129	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12810	200	2	1.59	657530990	51490	114.85	12450	12860	12450	16390	8830	12610	12770.07	3.34	0	7652	12703	12656	12583	12536	12463	12620	12500	346	3780	500	9330	10	1	69261540	8872	5.21	0.56	12	0.07	2457.00	22914.00	13600	20230608	-5.81	11170	20240125	14.68	12910	-0.77	20240220	11170	14.68	20240125	13600	-5.81	20230608	11170	14.68	20240125	0.17	N	300720	500	346 억		2314419	N	N	114	N	00	N
46	20240423	121128	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12800	190	2	1.51	570422660	44685	99.67	12450	12860	12450	16390	8830	12610	12765.42	3.34	0	7492	12703	12656	12583	12536	12463	12620	12500	346	3780	500	9330	10	1	69261540	8865	5.21	0.56	12	0.06	2457.00	22914.00	13600	20230608	-5.88	11170	20240125	14.59	12910	-0.85	20240220	11170	14.59	20240125	13600	-5.88	20230608	11170	14.59	20240125	0.17	N	300720	500	346 억		2314419	N	N	114	N	00	N
47	20240423	111129	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12770	160	2	1.27	487102540	38181	85.16	12450	12860	12450	16390	8830	12610	12757.72	3.34	0	7813	12703	12656	12583	12536	12463	12620	12500	346	3780	500	9330	10	1	69261540	8845	5.20	0.56	12	0.06	2457.00	22914.00	13600	20230608	-6.10	11170	20240125	14.32	12910	-1.08	20240220	11170	14.32	20240125	13600	-6.10	20230608	11170	14.32	20240125	0.17	N	300720	500	346 억		2314419	N	N	114	N	00	N
48	20240423	101127	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12770	160	2	1.27	258101590	20292	45.26	12450	12780	12450	16390	8830	12610	12719.38	3.34	0	3902	12703	12656	12583	12536	12463	12620	12500	346	3780	500	9330	10	1	69261540	8845	5.20	0.56	12	0.03	2457.00	22914.00	13600	20230608	-6.10	11170	20240125	14.32	12910	-1.08	20240220	11170	14.32	20240125	13600	-6.10	20230608	11170	14.32	20240125	0.17	N	300720	500	346 억		2314419	N	N	114	N	00	N
49	20240423	091130	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12660	50	2	0.40	40893250	3243	7.23	12450	12720	12450	16390	8830	12610	12609.70	3.34	0	357	12703	12656	12583	12536	12463	12620	12500	346	3780	500	9330	10	1	69261540	8769	5.15	0.55	12	0.00	2457.00	22914.00	13600	20230608	-6.91	11170	20240125	13.34	12910	-1.94	20240220	11170	13.34	20240125	13600	-6.91	20230608	11170	13.34	20240125	0.17	N	300720	500	346 억		2314419	N	N	114	N	00	N
50	20240422	161125	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12610	100	2	0.80	562841760	44766	86.91	12630	12630	12510	16260	8760	12510	12572.97	3.34	0	4159	12616	12562	12456	12402	12296	12590	12430	346	3750	500	9250	10	1	69261540	8734	5.13	0.55	12	0.06	2457.00	22914.00	13600	20230608	-7.28	11170	20240125	12.89	12910	-2.32	20240220	11170	12.89	20240125	13600	-7.28	20230608	11170	12.89	20240125	0.17	N	300720	500	346 억		2312586	N	N	114	N	00	N
51	20240422	151122	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12610	100	2	0.80	541572540	43079	83.63	12630	12630	12510	16260	8760	12510	12571.61	3.34	0	3778	12616	12562	12456	12402	12296	12590	12430	346	3750	500	9250	10	1	69261540	8734	5.13	0.55	12	0.06	2457.00	22914.00	13600	20230608	-7.28	11170	20240125	12.89	12910	-2.32	20240220	11170	12.89	20240125	13600	-7.28	20230608	11170	12.89	20240125	0.17	N	300720	500	346 억		2312586	N	N	34	N	00	N
52	20240422	141124	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12600	90	2	0.72	431023950	34308	66.61	12630	12630	12510	16260	8760	12510	12563.37	3.34	0	3077	12616	12562	12456	12402	12296	12590	12430	346	3750	500	9250	10	1	69261540	8727	5.13	0.55	12	0.05	2457.00	22914.00	13600	20230608	-7.35	11170	20240125	12.80	12910	-2.40	20240220	11170	12.80	20240125	13600	-7.35	20230608	11170	12.80	20240125	0.17	N	300720	500	346 억		2312586	N	N	34	N	00	N
53	20240422	131121	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12570	60	2	0.48	381725710	30390	59.00	12630	12630	12510	16260	8760	12510	12560.90	3.34	0	2890	12616	12562	12456	12402	12296	12590	12430	346	3750	500	9250	10	1	69261540	8706	5.12	0.55	12	0.04	2457.00	22914.00	13600	20230608	-7.57	11170	20240125	12.53	12910	-2.63	20240220	11170	12.53	20240125	13600	-7.57	20230608	11170	12.53	20240125	0.17	N	300720	500	346 억		2312586	N	N	34	N	00	N
54	20240422	121120	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12540	30	2	0.24	316643300	25207	48.94	12630	12630	12510	16260	8760	12510	12561.72	3.34	0	3573	12616	12562	12456	12402	12296	12590	12430	346	3750	500	9250	10	1	69261540	8685	5.10	0.55	12	0.04	2457.00	22914.00	13600	20230608	-7.79	11170	20240125	12.26	12910	-2.87	20240220	11170	12.26	20240125	13600	-7.79	20230608	11170	12.26	20240125	0.17	N	300720	500	346 억		2312586	N	N	34	N	00	N
55	20240422	111122	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12550	40	2	0.32	277314810	22072	42.85	12630	12630	12510	16260	8760	12510	12564.10	3.34	0	4110	12616	12562	12456	12402	12296	12590	12430	346	3750	500	9250	10	1	69261540	8692	5.11	0.55	12	0.03	2457.00	22914.00	13600	20230608	-7.72	11170	20240125	12.35	12910	-2.79	20240220	11170	12.35	20240125	13600	-7.72	20230608	11170	12.35	20240125	0.17	N	300720	500	346 억		2312586	N	N	34	N	00	N
56	20240422	101122	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12550	40	2	0.32	188734560	15008	29.14	12630	12630	12510	16260	8760	12510	12575.60	3.34	0	4086	12616	12562	12456	12402	12296	12590	12430	346	3750	500	9250	10	1	69261540	8692	5.11	0.55	12	0.02	2457.00	22914.00	13600	20230608	-7.72	11170	20240125	12.35	12910	-2.79	20240220	11170	12.35	20240125	13600	-7.72	20230608	11170	12.35	20240125	0.17	N	300720	500	346 억		2312586	N	N	34	N	00	N
57	20240422	091123	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12610	100	2	0.80	33303880	2641	5.13	12630	12630	12510	16260	8760	12510	12610.33	3.34	0	1008	12616	12562	12456	12402	12296	12590	12430	346	3750	500	9250	10	1	69261540	8734	5.13	0.55	12	0.00	2457.00	22914.00	13600	20230608	-7.28	11170	20240125	12.89	12910	-2.32	20240220	11170	12.89	20240125	13600	-7.28	20230608	11170	12.89	20240125	0.17	N	300720	500	346 억		2312586	N	N	34	N	00	N
58	20240419	161029	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12510	0	3	0.00	639354270	51407	107.38	12390	12510	12350	16260	8760	12510	12437.08	3.33	0	-1071	12770	12640	12510	12380	12250	12705	12445	346	3750	500	9250	10	1	69261540	8665	5.09	0.55	12	0.07	2457.00	22914.00	13600	20230608	-8.01	11170	20240125	12.00	12910	-3.10	20240220	11170	12.00	20240125	13600	-8.01	20230608	11170	12.00	20240125	0.17	N	300720	500	346 억		2305231	N	N	34	N	00	N
59	20240419	151038	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12460	-50	5	-0.40	589974700	47451	99.12	12390	12510	12350	16260	8760	12510	12433.35	3.33	0	191	12770	12640	12510	12380	12250	12705	12445	346	3750	500	9250	10	1	69261540	8630	5.07	0.54	12	0.07	2457.00	22914.00	13600	20230608	-8.38	11170	20240125	11.55	12910	-3.49	20240220	11170	11.55	20240125	13600	-8.38	20230608	11170	11.55	20240125	0.17	N	300720	500	346 억		2305231	N	N	0	N	00	N
60	20240419	141029	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12450	-60	5	-0.48	533940300	42954	89.72	12390	12510	12350	16260	8760	12510	12430.51	3.33	0	214	12770	12640	12510	12380	12250	12705	12445	346	3750	500	9250	10	1	69261540	8623	5.07	0.54	12	0.06	2457.00	22914.00	13600	20230608	-8.46	11170	20240125	11.46	12910	-3.56	20240220	11170	11.46	20240125	13600	-8.46	20230608	11170	11.46	20240125	0.17	N	300720	500	346 억		2305231	N	N	0	N	00	N
61	20240419	131030	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12460	-50	5	-0.40	490952610	39505	82.52	12390	12510	12350	16260	8760	12510	12427.61	3.33	0	188	12770	12640	12510	12380	12250	12705	12445	346	3750	500	9250	10	1	69261540	8630	5.07	0.54	12	0.06	2457.00	22914.00	13600	20230608	-8.38	11170	20240125	11.55	12910	-3.49	20240220	11170	11.55	20240125	13600	-8.38	20230608	11170	11.55	20240125	0.17	N	300720	500	346 억		2305231	N	N	0	N	00	N
62	20240419	121026	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12460	-50	5	-0.40	434746580	34994	73.10	12390	12510	12350	16260	8760	12510	12423.46	3.33	0	-142	12770	12640	12510	12380	12250	12705	12445	346	3750	500	9250	10	1	69261540	8630	5.07	0.54	12	0.05	2457.00	22914.00	13600	20230608	-8.38	11170	20240125	11.55	12910	-3.49	20240220	11170	11.55	20240125	13600	-8.38	20230608	11170	11.55	20240125	0.17	N	300720	500	346 억		2305231	N	N	0	N	00	N
63	20240419	111040	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12410	-100	5	-0.80	349904450	28148	58.80	12390	12510	12350	16260	8760	12510	12430.88	3.33	0	771	12770	12640	12510	12380	12250	12705	12445	346	3750	500	9250	10	1	69261540	8595	5.05	0.54	12	0.04	2457.00	22914.00	13600	20230608	-8.75	11170	20240125	11.10	12910	-3.87	20240220	11170	11.10	20240125	13600	-8.75	20230608	11170	11.10	20240125	0.17	N	300720	500	346 억		2305231	N	N	0	N	00	N
64	20240419	101035	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12460	-50	5	-0.40	216677260	17427	36.40	12390	12510	12350	16260	8760	12510	12433.42	3.33	0	748	12770	12640	12510	12380	12250	12705	12445	346	3750	500	9250	10	1	69261540	8630	5.07	0.54	12	0.03	2457.00	22914.00	13600	20230608	-8.38	11170	20240125	11.55	12910	-3.49	20240220	11170	11.55	20240125	13600	-8.38	20230608	11170	11.55	20240125	0.17	N	300720	500	346 억		2305231	N	N	0	N	00	N
65	20240419	091025	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12380	-130	5	-1.04	81665980	6572	13.73	12390	12510	12350	16260	8760	12510	12426.35	3.33	0	-1037	12770	12640	12510	12380	12250	12705	12445	346	3750	500	9250	10	1	69261540	8575	5.04	0.54	12	0.01	2457.00	22914.00	13600	20230608	-8.97	11170	20240125	10.83	12910	-4.11	20240220	11170	10.83	20240125	13600	-8.97	20230608	11170	10.83	20240125	0.17	N	300720	500	346 억		2305231	N	N	0	N	00	N
66	20240418	161027	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12510	110	2	0.89	599531900	47799	131.89	12380	12640	12380	16120	8680	12400	12542.80	3.33	0	-1030	12713	12556	12473	12316	12233	12515	12275	346	3720	500	9170	10	1	69261540	8665	5.09	0.55	12	0.07	2457.00	22914.00	13600	20230608	-8.01	11170	20240125	12.00	12910	-3.10	20240220	11170	12.00	20240125	13600	-8.01	20230608	11170	12.00	20240125	0.18	N	300720	500	346 억		2304531	N	N	119	N	00	N
67	20240418	151026	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12540	140	2	1.13	553983600	44156	121.84	12380	12640	12380	16120	8680	12400	12546.05	3.33	0	-103	12713	12556	12473	12316	12233	12515	12275	346	3720	500	9170	10	1	69261540	8685	5.10	0.55	12	0.06	2457.00	22914.00	13600	20230608	-7.79	11170	20240125	12.26	12910	-2.87	20240220	11170	12.26	20240125	13600	-7.79	20230608	11170	12.26	20240125	0.18	N	300720	500	346 억		2304531	N	N	119	N	00	N
68	20240418	141032	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12610	210	2	1.69	466397770	37176	102.58	12380	12640	12380	16120	8680	12400	12545.67	3.33	0	729	12713	12556	12473	12316	12233	12515	12275	346	3720	500	9170	10	1	69261540	8734	5.13	0.55	12	0.05	2457.00	22914.00	13600	20230608	-7.28	11170	20240125	12.89	12910	-2.32	20240220	11170	12.89	20240125	13600	-7.28	20230608	11170	12.89	20240125	0.18	N	300720	500	346 억		2304531	N	N	119	N	00	N
69	20240418	131023	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12590	190	2	1.53	392638560	31326	86.44	12380	12630	12380	16120	8680	12400	12533.95	3.33	0	1305	12713	12556	12473	12316	12233	12515	12275	346	3720	500	9170	10	1	69261540	8720	5.12	0.55	12	0.05	2457.00	22914.00	13600	20230608	-7.43	11170	20240125	12.71	12910	-2.48	20240220	11170	12.71	20240125	13600	-7.43	20230608	11170	12.71	20240125	0.18	N	300720	500	346 억		2304531	N	N	119	N	00	N
70	20240418	121023	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12600	200	2	1.61	286310370	22885	63.14	12380	12610	12380	16120	8680	12400	12510.83	3.33	0	1911	12713	12556	12473	12316	12233	12515	12275	346	3720	500	9170	10	1	69261540	8727	5.13	0.55	12	0.03	2457.00	22914.00	13600	20230608	-7.35	11170	20240125	12.80	12910	-2.40	20240220	11170	12.80	20240125	13600	-7.35	20230608	11170	12.80	20240125	0.18	N	300720	500	346 억		2304531	N	N	119	N	00	N
71	20240418	111030	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12540	140	2	1.13	218841460	17517	48.33	12380	12560	12380	16120	8680	12400	12493.09	3.33	0	2612	12713	12556	12473	12316	12233	12515	12275	346	3720	500	9170	10	1	69261540	8685	5.10	0.55	12	0.03	2457.00	22914.00	13600	20230608	-7.79	11170	20240125	12.26	12910	-2.87	20240220	11170	12.26	20240125	13600	-7.79	20230608	11170	12.26	20240125	0.18	N	300720	500	346 억		2304531	N	N	119	N	00	N
72	20240418	101027	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12530	130	2	1.05	95609840	7652	21.11	12380	12560	12380	16120	8680	12400	12494.75	3.33	0	1495	12713	12556	12473	12316	12233	12515	12275	346	3720	500	9170	10	1	69261540	8678	5.10	0.55	12	0.01	2457.00	22914.00	13600	20230608	-7.87	11170	20240125	12.18	12910	-2.94	20240220	11170	12.18	20240125	13600	-7.87	20230608	11170	12.18	20240125	0.18	N	300720	500	346 억		2304531	N	N	119	N	00	N
73	20240418	091023	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12430	30	2	0.24	10727450	865	2.39	12380	12470	12380	16120	8680	12400	12401.68	3.33	0	444	12713	12556	12473	12316	12233	12515	12275	346	3720	500	9170	10	1	69261540	8609	5.06	0.54	12	0.00	2457.00	22914.00	13600	20230608	-8.60	11170	20240125	11.28	12910	-3.72	20240220	11170	11.28	20240125	13600	-8.60	20230608	11170	11.28	20240125	0.18	N	300720	500	346 억		2304531	N	N	119	N	00	N
74	20240417	161015	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12400	-80	5	-0.64	451083130	36228	55.88	12630	12630	12390	16220	8740	12480	12451.80	3.33	0	-2048	12720	12600	12520	12400	12320	12560	12360	346	3740	500	9230	10	1	69261540	8588	5.05	0.54	12	0.05	2457.00	22914.00	13600	20230608	-8.82	11170	20240125	11.01	12910	-3.95	20240220	11170	11.01	20240125	13600	-8.82	20230608	11170	11.01	20240125	0.17	N	300720	500	346 억		2304133	N	N	119	N	00	N
75	20240417	151031	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12400	-80	5	-0.64	412836730	33145	51.13	12630	12630	12390	16220	8740	12480	12455.48	3.33	0	-2116	12720	12600	12520	12400	12320	12560	12360	346	3740	500	9230	10	1	69261540	8588	5.05	0.54	12	0.05	2457.00	22914.00	13600	20230608	-8.82	11170	20240125	11.01	12910	-3.95	20240220	11170	11.01	20240125	13600	-8.82	20230608	11170	11.01	20240125	0.17	N	300720	500	346 억		2304133	N	N	234	N	00	N
76	20240417	141027	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12470	-10	5	-0.08	347203910	27864	42.98	12630	12630	12390	16220	8740	12480	12460.66	3.33	0	475	12720	12600	12520	12400	12320	12560	12360	346	3740	500	9230	10	1	69261540	8637	5.08	0.54	12	0.04	2457.00	22914.00	13600	20230608	-8.31	11170	20240125	11.64	12910	-3.41	20240220	11170	11.64	20240125	13600	-8.31	20230608	11170	11.64	20240125	0.17	N	300720	500	346 억		2304133	N	N	234	N	00	N
77	20240417	131028	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12470	-10	5	-0.08	297155260	23853	36.79	12630	12630	12390	16220	8740	12480	12457.77	3.33	0	2063	12720	12600	12520	12400	12320	12560	12360	346	3740	500	9230	10	1	69261540	8637	5.08	0.54	12	0.03	2457.00	22914.00	13600	20230608	-8.31	11170	20240125	11.64	12910	-3.41	20240220	11170	11.64	20240125	13600	-8.31	20230608	11170	11.64	20240125	0.17	N	300720	500	346 억		2304133	N	N	234	N	00	N
78	20240417	121030	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12470	-10	5	-0.08	256849920	20626	31.82	12630	12630	12390	16220	8740	12480	12452.73	3.33	0	2557	12720	12600	12520	12400	12320	12560	12360	346	3740	500	9230	10	1	69261540	8637	5.08	0.54	12	0.03	2457.00	22914.00	13600	20230608	-8.31	11170	20240125	11.64	12910	-3.41	20240220	11170	11.64	20240125	13600	-8.31	20230608	11170	11.64	20240125	0.17	N	300720	500	346 억		2304133	N	N	234	N	00	N
79	20240417	111033	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12470	-10	5	-0.08	231442620	18589	28.67	12630	12630	12390	16220	8740	12480	12450.51	3.33	0	2503	12720	12600	12520	12400	12320	12560	12360	346	3740	500	9230	10	1	69261540	8637	5.08	0.54	12	0.03	2457.00	22914.00	13600	20230608	-8.31	11170	20240125	11.64	12910	-3.41	20240220	11170	11.64	20240125	13600	-8.31	20230608	11170	11.64	20240125	0.17	N	300720	500	346 억		2304133	N	N	234	N	00	N
80	20240417	101023	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12450	-30	5	-0.24	173373520	13934	21.49	12630	12630	12390	16220	8740	12480	12442.48	3.33	0	2874	12720	12600	12520	12400	12320	12560	12360	346	3740	500	9230	10	1	69261540	8623	5.07	0.54	12	0.02	2457.00	22914.00	13600	20230608	-8.46	11170	20240125	11.46	12910	-3.56	20240220	11170	11.46	20240125	13600	-8.46	20230608	11170	11.46	20240125	0.17	N	300720	500	346 억		2304133	N	N	234	N	00	N
81	20240417	091020	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12430	-50	5	-0.40	92665820	7457	11.50	12630	12630	12390	16220	8740	12480	12426.69	3.33	0	2515	12720	12600	12520	12400	12320	12560	12360	346	3740	500	9230	10	1	69261540	8609	5.06	0.54	12	0.01	2457.00	22914.00	13600	20230608	-8.60	11170	20240125	11.28	12910	-3.72	20240220	11170	11.28	20240125	13600	-8.60	20230608	11170	11.28	20240125	0.17	N	300720	500	346 억		2304133	N	N	234	N	00	N
82	20240416	161025	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12480	-160	5	-1.27	810995150	64799	106.00	12640	12640	12440	16430	8850	12640	12515.55	3.33	0	3309	13020	12830	12560	12370	12100	12925	12465	346	3790	500	9350	10	1	69261540	8644	5.08	0.54	12	0.09	2457.00	22914.00	13600	20230608	-8.24	11170	20240125	11.73	12910	-3.33	20240220	11170	11.73	20240125	13600	-8.24	20230608	11170	11.73	20240125	0.16	N	300720	500	346 억		2304794	N	N	234	N	00	N
83	20240416	151024	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12500	-140	5	-1.11	744867720	59518	97.36	12640	12640	12440	16430	8850	12640	12515.00	3.33	0	6759	13020	12830	12560	12370	12100	12925	12465	346	3790	500	9350	10	1	69261540	8658	5.09	0.55	12	0.09	2457.00	22914.00	13600	20230608	-8.09	11170	20240125	11.91	12910	-3.18	20240220	11170	11.91	20240125	13600	-8.09	20230608	11170	11.91	20240125	0.16	N	300720	500	346 억		2304794	N	N	402	N	00	N
84	20240416	141025	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12510	-130	5	-1.03	683908900	54648	89.39	12640	12640	12440	16430	8850	12640	12514.80	3.33	0	7466	13020	12830	12560	12370	12100	12925	12465	346	3790	500	9350	10	1	69261540	8665	5.09	0.55	12	0.08	2457.00	22914.00	13600	20230608	-8.01	11170	20240125	12.00	12910	-3.10	20240220	11170	12.00	20240125	13600	-8.01	20230608	11170	12.00	20240125	0.16	N	300720	500	346 억		2304794	N	N	402	N	00	N
85	20240416	131022	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12470	-170	5	-1.34	617981440	49373	80.76	12640	12640	12440	16430	8850	12640	12516.59	3.33	0	7678	13020	12830	12560	12370	12100	12925	12465	346	3790	500	9350	10	1	69261540	8637	5.08	0.54	12	0.07	2457.00	22914.00	13600	20230608	-8.31	11170	20240125	11.64	12910	-3.41	20240220	11170	11.64	20240125	13600	-8.31	20230608	11170	11.64	20240125	0.16	N	300720	500	346 억		2304794	N	N	402	N	00	N
86	20240416	121024	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12520	-120	5	-0.95	507386580	40515	66.27	12640	12640	12440	16430	8850	12640	12523.43	3.33	0	8559	13020	12830	12560	12370	12100	12925	12465	346	3790	500	9350	10	1	69261540	8672	5.10	0.55	12	0.06	2457.00	22914.00	13600	20230608	-7.94	11170	20240125	12.09	12910	-3.02	20240220	11170	12.09	20240125	13600	-7.94	20230608	11170	12.09	20240125	0.16	N	300720	500	346 억		2304794	N	N	402	N	00	N
87	20240416	111020	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12440	-200	5	-1.58	419948030	33525	54.84	12640	12640	12440	16430	8850	12640	12526.41	3.33	0	8941	13020	12830	12560	12370	12100	12925	12465	346	3790	500	9350	10	1	69261540	8616	5.06	0.54	12	0.05	2457.00	22914.00	13600	20230608	-8.53	11170	20240125	11.37	12910	-3.64	20240220	11170	11.37	20240125	13600	-8.53	20230608	11170	11.37	20240125	0.16	N	300720	500	346 억		2304794	N	N	402	N	00	N
88	20240416	101012	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12630	-10	5	-0.08	176548360	14067	23.01	12640	12640	12450	16430	8850	12640	12550.53	3.33	0	3089	13020	12830	12560	12370	12100	12925	12465	346	3790	500	9350	10	1	69261540	8748	5.14	0.55	12	0.02	2457.00	22914.00	13600	20230608	-7.13	11170	20240125	13.07	12910	-2.17	20240220	11170	13.07	20240125	13600	-7.13	20230608	11170	13.07	20240125	0.16	N	300720	500	346 억		2304794	N	N	402	N	00	N
89	20240416	091012	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12510	-130	5	-1.03	40768340	3246	5.31	12640	12640	12450	16430	8850	12640	12559.56	3.33	0	-535	13020	12830	12560	12370	12100	12925	12465	346	3790	500	9350	10	1	69261540	8665	5.09	0.55	12	0.00	2457.00	22914.00	13600	20230608	-8.01	11170	20240125	12.00	12910	-3.10	20240220	11170	12.00	20240125	13600	-8.01	20230608	11170	12.00	20240125	0.16	N	300720	500	346 억		2304794	N	N	402	N	00	N
90	20240415	161010	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12640	170	2	1.36	763377670	61052	69.08	12470	12750	12290	16210	8730	12470	12503.51	3.33	0	-2127	12750	12610	12440	12300	12130	12680	12370	346	3740	500	9220	10	1	69261540	8755	5.14	0.55	12	0.09	2457.00	22914.00	13600	20230608	-7.06	11170	20240125	13.16	12910	-2.09	20240220	11170	13.16	20240125	13600	-7.06	20230608	11170	13.16	20240125	0.17	N	300720	500	346 억		2308193	N	N	402	N	00	N
91	20240415	151015	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12600	130	2	1.04	686256830	54939	62.16	12470	12750	12290	16210	8730	12470	12491.25	3.33	0	-1170	12750	12610	12440	12300	12130	12680	12370	346	3740	500	9220	10	1	69261540	8727	5.13	0.55	12	0.08	2457.00	22914.00	13600	20230608	-7.35	11170	20240125	12.80	12910	-2.40	20240220	11170	12.80	20240125	13600	-7.35	20230608	11170	12.80	20240125	0.17	N	300720	500	346 억		2308193	N	N	8516	N	00	N
92	20240415	141008	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12530	60	2	0.48	474246090	38077	43.08	12470	12750	12290	16210	8730	12470	12454.92	3.33	0	-3474	12750	12610	12440	12300	12130	12680	12370	346	3740	500	9220	10	1	69261540	8678	5.10	0.55	12	0.05	2457.00	22914.00	13600	20230608	-7.87	11170	20240125	12.18	12910	-2.94	20240220	11170	12.18	20240125	13600	-7.87	20230608	11170	12.18	20240125	0.17	N	300720	500	346 억		2308193	N	N	8516	N	00	N
93	20240415	130956	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12540	70	2	0.56	391624250	31491	35.63	12470	12750	12290	16210	8730	12470	12436.06	3.33	0	-2975	12750	12610	12440	12300	12130	12680	12370	346	3740	500	9220	10	1	69261540	8685	5.10	0.55	12	0.05	2457.00	22914.00	13600	20230608	-7.79	11170	20240125	12.26	12910	-2.87	20240220	11170	12.26	20240125	13600	-7.79	20230608	11170	12.26	20240125	0.17	N	300720	500	346 억		2308193	N	N	8516	N	00	N
94	20240415	121013	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12540	70	2	0.56	341890940	27526	31.14	12470	12750	12290	16210	8730	12470	12420.65	3.33	0	-2260	12750	12610	12440	12300	12130	12680	12370	346	3740	500	9220	10	1	69261540	8685	5.10	0.55	12	0.04	2457.00	22914.00	13600	20230608	-7.79	11170	20240125	12.26	12910	-2.87	20240220	11170	12.26	20240125	13600	-7.79	20230608	11170	12.26	20240125	0.17	N	300720	500	346 억		2308193	N	N	8516	N	00	N
95	20240415	111012	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12450	-20	5	-0.16	276280510	22272	25.20	12470	12750	12290	16210	8730	12470	12404.82	3.33	0	-2310	12750	12610	12440	12300	12130	12680	12370	346	3740	500	9220	10	1	69261540	8623	5.07	0.54	12	0.03	2457.00	22914.00	13600	20230608	-8.46	11170	20240125	11.46	12910	-3.56	20240220	11170	11.46	20240125	13600	-8.46	20230608	11170	11.46	20240125	0.17	N	300720	500	346 억		2308193	N	N	8516	N	00	N
96	20240415	101006	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12460	-10	5	-0.08	210648990	17001	19.24	12470	12750	12290	16210	8730	12470	12390.37	3.33	0	-2531	12750	12610	12440	12300	12130	12680	12370	346	3740	500	9220	10	1	69261540	8630	5.07	0.54	12	0.02	2457.00	22914.00	13600	20230608	-8.38	11170	20240125	11.55	12910	-3.49	20240220	11170	11.55	20240125	13600	-8.38	20230608	11170	11.55	20240125	0.17	N	300720	500	346 억		2308193	N	N	8516	N	00	N
97	20240415	091015	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12410	-60	5	-0.48	31285970	2519	2.85	12470	12470	12390	16210	8730	12470	12419.92	3.33	0	-407	12750	12610	12440	12300	12130	12680	12370	346	3740	500	9220	10	1	69261540	8595	5.05	0.54	12	0.00	2457.00	22914.00	13600	20230608	-8.75	11170	20240125	11.10	12910	-3.87	20240220	11170	11.10	20240125	13600	-8.75	20230608	11170	11.10	20240125	0.17	N	300720	500	346 억		2308193	N	N	8516	N	00	N
98	20240412	161005	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12470	10	2	0.08	1101806490	88325	112.57	12390	12580	12270	16190	8730	12460	12474.46	3.34	0	5828	12806	12632	12396	12222	11986	12720	12310	346	3730	500	9220	10	1	69261540	8637	5.08	0.54	12	0.13	2457.00	22914.00	13600	20230608	-8.31	11170	20240125	11.64	12910	-3.41	20240220	11170	11.64	20240125	13600	-8.31	20230608	11170	11.64	20240125	0.18	N	300720	500	346 억		2310173	N	N	8516	N	00	N
99	20240412	151009	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12530	70	2	0.56	953405010	76436	97.42	12390	12580	12270	16190	8730	12460	12473.25	3.34	0	-2071	12806	12632	12396	12222	11986	12720	12310	346	3730	500	9220	10	1	69261540	8678	5.10	0.55	12	0.11	2457.00	22914.00	13600	20230608	-7.87	11170	20240125	12.18	12910	-2.94	20240220	11170	12.18	20240125	13600	-7.87	20230608	11170	12.18	20240125	0.18	N	300720	500	346 억		2310173	N	N	72	N	00	N
100	20240412	141004	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12470	10	2	0.08	825869500	66219	84.40	12390	12580	12270	16190	8730	12460	12471.79	3.34	0	-1731	12806	12632	12396	12222	11986	12720	12310	346	3730	500	9220	10	1	69261540	8637	5.08	0.54	12	0.10	2457.00	22914.00	13600	20230608	-8.31	11170	20240125	11.64	12910	-3.41	20240220	11170	11.64	20240125	13600	-8.31	20230608	11170	11.64	20240125	0.18	N	300720	500	346 억		2310173	N	N	72	N	00	N
101	20240412	130954	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12540	80	2	0.64	615359310	49338	62.88	12390	12580	12270	16190	8730	12460	12472.32	3.34	0	-5435	12806	12632	12396	12222	11986	12720	12310	346	3730	500	9220	10	1	69261540	8685	5.10	0.55	12	0.07	2457.00	22914.00	13600	20230608	-7.79	11170	20240125	12.26	12910	-2.87	20240220	11170	12.26	20240125	13600	-7.79	20230608	11170	12.26	20240125	0.18	N	300720	500	346 억		2310173	N	N	72	N	00	N
102	20240412	121000	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12560	100	2	0.80	519750570	41718	53.17	12390	12580	12270	16190	8730	12460	12458.66	3.34	0	-4165	12806	12632	12396	12222	11986	12720	12310	346	3730	500	9220	10	1	69261540	8699	5.11	0.55	12	0.06	2457.00	22914.00	13600	20230608	-7.65	11170	20240125	12.44	12910	-2.71	20240220	11170	12.44	20240125	13600	-7.65	20230608	11170	12.44	20240125	0.18	N	300720	500	346 억		2310173	N	N	72	N	00	N
103	20240412	110959	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12550	90	2	0.72	345309640	27816	35.45	12390	12570	12270	16190	8730	12460	12414.07	3.34	0	-1600	12806	12632	12396	12222	11986	12720	12310	346	3730	500	9220	10	1	69261540	8692	5.11	0.55	12	0.04	2457.00	22914.00	13600	20230608	-7.72	11170	20240125	12.35	12910	-2.79	20240220	11170	12.35	20240125	13600	-7.72	20230608	11170	12.35	20240125	0.18	N	300720	500	346 억		2310173	N	N	72	N	00	N
104	20240412	101001	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12430	-30	5	-0.24	211187350	17090	21.78	12390	12470	12270	16190	8730	12460	12357.36	3.34	0	-2591	12806	12632	12396	12222	11986	12720	12310	346	3730	500	9220	10	1	69261540	8609	5.06	0.54	12	0.02	2457.00	22914.00	13600	20230608	-8.60	11170	20240125	11.28	12910	-3.72	20240220	11170	11.28	20240125	13600	-8.60	20230608	11170	11.28	20240125	0.18	N	300720	500	346 억		2310173	N	N	72	N	00	N
105	20240412	091001	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12370	-90	5	-0.72	56915590	4604	5.87	12390	12400	12320	16190	8730	12460	12362.20	3.34	0	-302	12806	12632	12396	12222	11986	12720	12310	346	3730	500	9220	10	1	69261540	8568	5.03	0.54	12	0.01	2457.00	22914.00	13600	20230608	-9.04	11170	20240125	10.74	12910	-4.18	20240220	11170	10.74	20240125	13600	-9.04	20230608	11170	10.74	20240125	0.18	N	300720	500	346 억		2310173	N	N	72	N	00	N
106	20240411	160957	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12460	110	2	0.89	973878930	78363	182.76	12260	12570	12160	16050	8650	12350	12427.79	3.31	0	18665	12503	12426	12343	12266	12183	12385	12225	346	3700	500	9130	10	1	69261540	8630	5.07	0.54	12	0.11	2457.00	22914.00	13600	20230608	-8.38	11170	20240125	11.55	12910	-3.49	20240220	11170	11.55	20240125	13600	-8.38	20230608	11170	11.55	20240125	0.17	N	300720	500	346 억		2294551	N	N	72	N	00	N
107	20240411	151001	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12460	110	2	0.89	901589400	72561	169.23	12260	12570	12160	16050	8650	12350	12425.26	3.31	0	17167	12503	12426	12343	12266	12183	12385	12225	346	3700	500	9130	10	1	69261540	8630	5.07	0.54	12	0.10	2457.00	22914.00	13600	20230608	-8.38	11170	20240125	11.55	12910	-3.49	20240220	11170	11.55	20240125	13600	-8.38	20230608	11170	11.55	20240125	0.17	N	300720	500	346 억		2294551	N	N	324	N	00	N
108	20240411	140959	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12540	190	2	1.54	786243460	63334	147.71	12260	12550	12160	16050	8650	12350	12414.24	3.31	0	16620	12503	12426	12343	12266	12183	12385	12225	346	3700	500	9130	10	1	69261540	8685	5.10	0.55	12	0.09	2457.00	22914.00	13600	20230608	-7.79	11170	20240125	12.26	12910	-2.87	20240220	11170	12.26	20240125	13600	-7.79	20230608	11170	12.26	20240125	0.17	N	300720	500	346 억		2294551	N	N	324	N	00	N
109	20240411	130946	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12490	140	2	1.13	686838880	55392	129.19	12260	12540	12160	16050	8650	12350	12399.60	3.31	0	14999	12503	12426	12343	12266	12183	12385	12225	346	3700	500	9130	10	1	69261540	8651	5.08	0.55	12	0.08	2457.00	22914.00	13600	20230608	-8.16	11170	20240125	11.82	12910	-3.25	20240220	11170	11.82	20240125	13600	-8.16	20230608	11170	11.82	20240125	0.17	N	300720	500	346 억		2294551	N	N	324	N	00	N
110	20240411	121000	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12510	160	2	1.30	545223450	44085	102.82	12260	12540	12160	16050	8650	12350	12367.55	3.31	0	9533	12503	12426	12343	12266	12183	12385	12225	346	3700	500	9130	10	1	69261540	8665	5.09	0.55	12	0.06	2457.00	22914.00	13600	20230608	-8.01	11170	20240125	12.00	12910	-3.10	20240220	11170	12.00	20240125	13600	-8.01	20230608	11170	12.00	20240125	0.17	N	300720	500	346 억		2294551	N	N	324	N	00	N
111	20240411	110950	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12450	100	2	0.81	362186950	29424	68.62	12260	12490	12160	16050	8650	12350	12309.24	3.31	0	1471	12503	12426	12343	12266	12183	12385	12225	346	3700	500	9130	10	1	69261540	8623	5.07	0.54	12	0.04	2457.00	22914.00	13600	20230608	-8.46	11170	20240125	11.46	12910	-3.56	20240220	11170	11.46	20240125	13600	-8.46	20230608	11170	11.46	20240125	0.17	N	300720	500	346 억		2294551	N	N	324	N	00	N
112	20240411	100957	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12320	-30	5	-0.24	216689720	17710	41.30	12260	12340	12160	16050	8650	12350	12235.44	3.31	0	-1516	12503	12426	12343	12266	12183	12385	12225	346	3700	500	9130	10	1	69261540	8533	5.01	0.54	12	0.03	2457.00	22914.00	13600	20230608	-9.41	11170	20240125	10.30	12910	-4.57	20240220	11170	10.30	20240125	13600	-9.41	20230608	11170	10.30	20240125	0.17	N	300720	500	346 억		2294551	N	N	324	N	00	N
113	20240411	090957	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12200	-150	5	-1.21	65024770	5306	12.37	12260	12340	12200	16050	8650	12350	12254.95	3.31	0	-1866	12503	12426	12343	12266	12183	12385	12225	346	3700	500	9130	10	1	69261540	8450	4.97	0.53	12	0.01	2457.00	22914.00	13600	20230608	-10.29	11170	20240125	9.22	12910	-5.50	20240220	11170	9.22	20240125	13600	-10.29	20230608	11170	9.22	20240125	0.17	N	300720	500	346 억		2294551	N	N	324	N	00	N
114	20240409	160939	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12350	90	2	0.73	526708520	42583	110.77	12380	12420	12260	15930	8590	12260	12368.99	3.32	0	-3654	12473	12366	12313	12206	12153	12340	12180	346	3670	500	9070	10	1	69261540	8554	5.03	0.54	12	0.06	2457.00	22914.00	13600	20230608	-9.19	11170	20240125	10.56	12910	-4.34	20240220	11170	10.56	20240125	13600	-9.19	20230608	11170	10.56	20240125	0.17	N	300720	500	346 억		2298624	N	N	324	N	00	N
115	20240409	150945	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12390	130	2	1.06	465367970	37630	97.88	12380	12420	12260	15930	8590	12260	12366.94	3.32	0	-3078	12473	12366	12313	12206	12153	12340	12180	346	3670	500	9070	10	1	69261540	8582	5.04	0.54	12	0.05	2457.00	22914.00	13600	20230608	-8.90	11170	20240125	10.92	12910	-4.03	20240220	11170	10.92	20240125	13600	-8.90	20230608	11170	10.92	20240125	0.17	N	300720	500	346 억		2298624	N	N	2	N	00	N
116	20240409	140950	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12400	140	2	1.14	385223570	31164	81.06	12380	12410	12260	15930	8590	12260	12361.17	3.32	0	-656	12473	12366	12313	12206	12153	12340	12180	346	3670	500	9070	10	1	69261540	8588	5.05	0.54	12	0.04	2457.00	22914.00	13600	20230608	-8.82	11170	20240125	11.01	12910	-3.95	20240220	11170	11.01	20240125	13600	-8.82	20230608	11170	11.01	20240125	0.17	N	300720	500	346 억		2298624	N	N	2	N	00	N
117	20240409	130943	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12400	140	2	1.14	287677230	23296	60.60	12380	12410	12260	15930	8590	12260	12348.78	3.32	0	824	12473	12366	12313	12206	12153	12340	12180	346	3670	500	9070	10	1	69261540	8588	5.05	0.54	12	0.03	2457.00	22914.00	13600	20230608	-8.82	11170	20240125	11.01	12910	-3.95	20240220	11170	11.01	20240125	13600	-8.82	20230608	11170	11.01	20240125	0.17	N	300720	500	346 억		2298624	N	N	2	N	00	N
118	20240409	120948	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12360	100	2	0.82	193553810	15698	40.83	12380	12390	12260	15930	8590	12260	12329.84	3.32	0	1070	12473	12366	12313	12206	12153	12340	12180	346	3670	500	9070	10	1	69261540	8561	5.03	0.54	12	0.02	2457.00	22914.00	13600	20230608	-9.12	11170	20240125	10.65	12910	-4.26	20240220	11170	10.65	20240125	13600	-9.12	20230608	11170	10.65	20240125	0.17	N	300720	500	346 억		2298624	N	N	2	N	00	N
119	20240409	110945	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12350	90	2	0.73	107232520	8697	22.62	12380	12390	12260	15930	8590	12260	12329.83	3.32	0	1226	12473	12366	12313	12206	12153	12340	12180	346	3670	500	9070	10	1	69261540	8554	5.03	0.54	12	0.01	2457.00	22914.00	13600	20230608	-9.19	11170	20240125	10.56	12910	-4.34	20240220	11170	10.56	20240125	13600	-9.19	20230608	11170	10.56	20240125	0.17	N	300720	500	346 억		2298624	N	N	2	N	00	N
120	20240409	100938	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12340	80	2	0.65	64970330	5272	13.71	12380	12390	12260	15930	8590	12260	12323.66	3.32	0	1569	12473	12366	12313	12206	12153	12340	12180	346	3670	500	9070	10	1	69261540	8547	5.02	0.54	12	0.01	2457.00	22914.00	13600	20230608	-9.26	11170	20240125	10.47	12910	-4.42	20240220	11170	10.47	20240125	13600	-9.26	20230608	11170	10.47	20240125	0.17	N	300720	500	346 억		2298624	N	N	2	N	00	N
121	20240409	090957	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12290	30	2	0.24	4199830	340	0.88	12380	12380	12260	15930	8590	12260	12352.44	3.32	0	32	12473	12366	12313	12206	12153	12340	12180	346	3670	500	9070	10	1	69261540	8512	5.00	0.54	12	0.00	2457.00	22914.00	13600	20230608	-9.63	11170	20240125	10.03	12910	-4.80	20240220	11170	10.03	20240125	13600	-9.63	20230608	11170	10.03	20240125	0.17	N	300720	500	346 억		2298624	N	N	2	N	00	N
122	20240408	160938	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12260	-50	5	-0.41	473685810	38387	61.68	12400	12420	12260	16000	8620	12310	12339.75	3.33	0	-6017	12696	12502	12276	12082	11856	12600	12180	346	3690	500	9100	10	1	69261540	8491	4.99	0.54	12	0.06	2457.00	22914.00	13600	20230608	-9.85	11170	20240125	9.76	12910	-5.03	20240220	11170	9.76	20240125	13600	-9.85	20230608	11170	9.76	20240125	0.17	N	300720	500	346 억		2303067	N	N	2	N	00	N
123	20240408	150946	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12300	-10	5	-0.08	433603020	35121	56.43	12400	12420	12260	16000	8620	12310	12345.98	3.33	0	-5189	12696	12502	12276	12082	11856	12600	12180	346	3690	500	9100	10	1	69261540	8519	5.01	0.54	12	0.05	2457.00	22914.00	13600	20230608	-9.56	11170	20240125	10.12	12910	-4.73	20240220	11170	10.12	20240125	13600	-9.56	20230608	11170	10.12	20240125	0.17	N	300720	500	346 억		2303067	N	N	608	N	00	N
124	20240408	140945	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12330	20	2	0.16	396485660	32107	51.59	12400	12420	12260	16000	8620	12310	12348.89	3.33	0	-3140	12696	12502	12276	12082	11856	12600	12180	346	3690	500	9100	10	1	69261540	8540	5.02	0.54	12	0.05	2457.00	22914.00	13600	20230608	-9.34	11170	20240125	10.38	12910	-4.49	20240220	11170	10.38	20240125	13600	-9.34	20230608	11170	10.38	20240125	0.17	N	300720	500	346 억		2303067	N	N	608	N	00	N
125	20240408	130939	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12360	50	2	0.41	348938540	28256	45.40	12400	12420	12260	16000	8620	12310	12349.19	3.33	0	-1585	12696	12502	12276	12082	11856	12600	12180	346	3690	500	9100	10	1	69261540	8561	5.03	0.54	12	0.04	2457.00	22914.00	13600	20230608	-9.12	11170	20240125	10.65	12910	-4.26	20240220	11170	10.65	20240125	13600	-9.12	20230608	11170	10.65	20240125	0.17	N	300720	500	346 억		2303067	N	N	608	N	00	N
126	20240408	120946	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12380	70	2	0.57	287719050	23309	37.45	12400	12420	12260	16000	8620	12310	12343.69	3.33	0	-1056	12696	12502	12276	12082	11856	12600	12180	346	3690	500	9100	10	1	69261540	8575	5.04	0.54	12	0.03	2457.00	22914.00	13600	20230608	-8.97	11170	20240125	10.83	12910	-4.11	20240220	11170	10.83	20240125	13600	-8.97	20230608	11170	10.83	20240125	0.17	N	300720	500	346 억		2303067	N	N	608	N	00	N
127	20240408	110948	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12370	60	2	0.49	179591280	14587	23.44	12400	12400	12260	16000	8620	12310	12311.74	3.33	0	-2543	12696	12502	12276	12082	11856	12600	12180	346	3690	500	9100	10	1	69261540	8568	5.03	0.54	12	0.02	2457.00	22914.00	13600	20230608	-9.04	11170	20240125	10.74	12910	-4.18	20240220	11170	10.74	20240125	13600	-9.04	20230608	11170	10.74	20240125	0.17	N	300720	500	346 억		2303067	N	N	608	N	00	N
128	20240408	100935	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12350	40	2	0.32	110796080	9011	14.48	12400	12400	12260	16000	8620	12310	12295.64	3.33	0	-2070	12696	12502	12276	12082	11856	12600	12180	346	3690	500	9100	10	1	69261540	8554	5.03	0.54	12	0.01	2457.00	22914.00	13600	20230608	-9.19	11170	20240125	10.56	12910	-4.34	20240220	11170	10.56	20240125	13600	-9.19	20230608	11170	10.56	20240125	0.17	N	300720	500	346 억		2303067	N	N	608	N	00	N
129	20240408	090946	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12300	-10	5	-0.08	49799300	4048	6.50	12400	12400	12260	16000	8620	12310	12302.19	3.33	0	-2124	12696	12502	12276	12082	11856	12600	12180	346	3690	500	9100	10	1	69261540	8519	5.01	0.54	12	0.01	2457.00	22914.00	13600	20230608	-9.56	11170	20240125	10.12	12910	-4.73	20240220	11170	10.12	20240125	13600	-9.56	20230608	11170	10.12	20240125	0.17	N	300720	500	346 억		2303067	N	N	608	N	00	N
130	20240405	160942	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12310	120	2	0.98	761471680	61995	241.71	12140	12470	12050	15840	8540	12190	12282.79	3.33	0	4675	12536	12362	12276	12102	12016	12320	12060	346	3650	500	9020	10	1	69261540	8526	5.01	0.54	12	0.09	2457.00	22914.00	13600	20230608	-9.49	11170	20240125	10.21	12910	-4.65	20240220	11170	10.21	20240125	13600	-9.49	20230608	11170	10.21	20240125	0.17	N	300720	500	346 억		2308915	N	N	608	N	00	N
131	20240405	150938	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12410	220	2	1.80	668327740	54480	212.41	12140	12450	12050	15840	8540	12190	12267.40	3.33	0	4647	12536	12362	12276	12102	12016	12320	12060	346	3650	500	9020	10	1	69261540	8595	5.05	0.54	12	0.08	2457.00	22914.00	13600	20230608	-8.75	11170	20240125	11.10	12910	-3.87	20240220	11170	11.10	20240125	13600	-8.75	20230608	11170	11.10	20240125	0.17	N	300720	500	346 억		2308915	N	N	232	N	00	N
132	20240405	140936	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12310	120	2	0.98	476534190	38955	151.88	12140	12400	12050	15840	8540	12190	12232.94	3.33	0	3787	12536	12362	12276	12102	12016	12320	12060	346	3650	500	9020	10	1	69261540	8526	5.01	0.54	12	0.06	2457.00	22914.00	13600	20230608	-9.49	11170	20240125	10.21	12910	-4.65	20240220	11170	10.21	20240125	13600	-9.49	20230608	11170	10.21	20240125	0.17	N	300720	500	346 억		2308915	N	N	232	N	00	N
133	20240405	130933	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12270	80	2	0.66	445003640	36391	141.88	12140	12400	12050	15840	8540	12190	12228.40	3.33	0	4175	12536	12362	12276	12102	12016	12320	12060	346	3650	500	9020	10	1	69261540	8498	4.99	0.54	12	0.05	2457.00	22914.00	13600	20230608	-9.78	11170	20240125	9.85	12910	-4.96	20240220	11170	9.85	20240125	13600	-9.78	20230608	11170	9.85	20240125	0.17	N	300720	500	346 억		2308915	N	N	232	N	00	N
134	20240405	120937	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12350	160	2	1.31	372479130	30508	118.94	12140	12400	12050	15840	8540	12190	12209.23	3.33	0	1863	12536	12362	12276	12102	12016	12320	12060	346	3650	500	9020	10	1	69261540	8554	5.03	0.54	12	0.04	2457.00	22914.00	13600	20230608	-9.19	11170	20240125	10.56	12910	-4.34	20240220	11170	10.56	20240125	13600	-9.19	20230608	11170	10.56	20240125	0.17	N	300720	500	346 억		2308915	N	N	232	N	00	N
135	20240405	110944	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12190	0	3	0.00	216319580	17824	69.49	12140	12240	12050	15840	8540	12190	12136.42	3.33	0	-45	12536	12362	12276	12102	12016	12320	12060	346	3650	500	9020	10	1	69261540	8443	4.96	0.53	12	0.03	2457.00	22914.00	13600	20230608	-10.37	11170	20240125	9.13	12910	-5.58	20240220	11170	9.13	20240125	13600	-10.37	20230608	11170	9.13	20240125	0.17	N	300720	500	346 억		2308915	N	N	232	N	00	N
136	20240405	100819	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12220	30	2	0.25	152765200	12605	49.14	12140	12220	12050	15840	8540	12190	12119.41	3.33	0	532	12536	12362	12276	12102	12016	12320	12060	346	3650	500	9020	10	1	69261540	8464	4.97	0.53	12	0.02	2457.00	22914.00	13600	20230608	-10.15	11170	20240125	9.40	12910	-5.34	20240220	11170	9.40	20240125	13600	-10.15	20230608	11170	9.40	20240125	0.17	N	300720	500	346 억		2308915	N	N	232	N	00	N
137	20240405	090926	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12150	-40	5	-0.33	10948800	902	3.52	12140	12170	12110	15840	8540	12190	12138.36	3.33	0	-502	12536	12362	12276	12102	12016	12320	12060	346	3650	500	9020	10	1	69261540	8415	4.95	0.53	12	0.00	2457.00	22914.00	13600	20230608	-10.66	11170	20240125	8.77	12910	-5.89	20240220	11170	8.77	20240125	13600	-10.66	20230608	11170	8.77	20240125	0.17	N	300720	500	346 억		2308915	N	N	232	N	00	N
138	20240404	160923	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12190	-30	5	-0.25	309156010	25222	2.23	12450	12450	12190	15880	8560	12220	12257.39	3.34	0	-6405	12480	12350	12250	12120	12020	12415	12185	346	3660	500	9040	10	1	69261540	8443	4.96	0.53	12	0.04	2457.00	22914.00	13600	20230608	-10.37	11170	20240125	9.13	12910	-5.58	20240220	11170	9.13	20240125	13600	-10.37	20230608	11170	9.13	20240125	0.17	N	300720	500	346 억		2312408	N	N	232	N	00	N
139	20240404	150921	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12260	40	2	0.33	266989950	21766	1.92	12450	12450	12220	15880	8560	12220	12266.38	3.34	0	-4925	12480	12350	12250	12120	12020	12415	12185	346	3660	500	9040	10	1	69261540	8491	4.99	0.54	12	0.03	2457.00	22914.00	13600	20230608	-9.85	11170	20240125	9.76	12910	-5.03	20240220	11170	9.76	20240125	13600	-9.85	20230608	11170	9.76	20240125	0.17	N	300720	500	346 억		2312408	N	N	247	N	00	N
140	20240404	140927	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12240	20	2	0.16	214236600	17463	1.54	12450	12450	12230	15880	8560	12220	12268.03	3.34	0	-3567	12480	12350	12250	12120	12020	12415	12185	346	3660	500	9040	10	1	69261540	8478	4.98	0.53	12	0.03	2457.00	22914.00	13600	20230608	-10.00	11170	20240125	9.58	12910	-5.19	20240220	11170	9.58	20240125	13600	-10.00	20230608	11170	9.58	20240125	0.17	N	300720	500	346 억		2312408	N	N	247	N	00	N
141	20240404	130916	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12250	30	2	0.25	155444170	12667	1.12	12450	12450	12230	15880	8560	12220	12271.59	3.34	0	-3128	12480	12350	12250	12120	12020	12415	12185	346	3660	500	9040	10	1	69261540	8485	4.99	0.53	12	0.02	2457.00	22914.00	13600	20230608	-9.93	11170	20240125	9.67	12910	-5.11	20240220	11170	9.67	20240125	13600	-9.93	20230608	11170	9.67	20240125	0.17	N	300720	500	346 억		2312408	N	N	247	N	00	N
142	20240404	120922	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12270	50	2	0.41	130838820	10661	0.94	12450	12450	12230	15880	8560	12220	12272.66	3.34	0	-3026	12480	12350	12250	12120	12020	12415	12185	346	3660	500	9040	10	1	69261540	8498	4.99	0.54	12	0.02	2457.00	22914.00	13600	20230608	-9.78	11170	20240125	9.85	12910	-4.96	20240220	11170	9.85	20240125	13600	-9.78	20230608	11170	9.85	20240125	0.17	N	300720	500	346 억		2312408	N	N	247	N	00	N
143	20240404	110924	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12270	50	2	0.41	87172430	7101	0.63	12450	12450	12230	15880	8560	12220	12276.08	3.34	0	-800	12480	12350	12250	12120	12020	12415	12185	346	3660	500	9040	10	1	69261540	8498	4.99	0.54	12	0.01	2457.00	22914.00	13600	20230608	-9.78	11170	20240125	9.85	12910	-4.96	20240220	11170	9.85	20240125	13600	-9.78	20230608	11170	9.85	20240125	0.17	N	300720	500	346 억		2312408	N	N	247	N	00	N
144	20240404	100922	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12230	10	2	0.08	52022890	4235	0.37	12450	12450	12230	15880	8560	12220	12284.04	3.34	0	-835	12480	12350	12250	12120	12020	12415	12185	346	3660	500	9040	10	1	69261540	8471	4.98	0.53	12	0.01	2457.00	22914.00	13600	20230608	-10.07	11170	20240125	9.49	12910	-5.27	20240220	11170	9.49	20240125	13600	-10.07	20230608	11170	9.49	20240125	0.17	N	300720	500	346 억		2312408	N	N	247	N	00	N
145	20240404	090924	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12320	100	2	0.82	11173240	903	0.08	12450	12450	12260	15880	8560	12220	12373.47	3.34	0	-27	12480	12350	12250	12120	12020	12415	12185	346	3660	500	9040	10	1	69261540	8533	5.01	0.54	12	0.00	2457.00	22914.00	13600	20230608	-9.41	11170	20240125	10.30	12910	-4.57	20240220	11170	10.30	20240125	13600	-9.41	20230608	11170	10.30	20240125	0.17	N	300720	500	346 억		2312408	N	N	247	N	00	N
146	20240403	160920	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12220	-80	5	-0.65	480170070	39126	122.74	12200	12380	12150	15990	8610	12300	12272.41	3.34	0	-6425	12520	12410	12280	12170	12040	12465	12225	346	3690	500	9100	10	1	69261540	8464	4.97	0.53	12	0.06	2457.00	22914.00	13600	20230608	-10.15	11170	20240125	9.40	12910	-5.34	20240220	11170	9.40	20240125	13600	-10.15	20230608	11170	9.40	20240125	0.17	N	300720	500	346 억		2310286	N	N	247	N	00	N
147	20240403	150920	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12260	-40	5	-0.33	451524280	36785	115.40	12200	12380	12150	15990	8610	12300	12274.68	3.34	0	-5240	12520	12410	12280	12170	12040	12465	12225	346	3690	500	9100	10	1	69261540	8491	4.99	0.54	12	0.05	2457.00	22914.00	13600	20230608	-9.85	11170	20240125	9.76	12910	-5.03	20240220	11170	9.76	20240125	13600	-9.85	20230608	11170	9.76	20240125	0.17	N	300720	500	346 억		2310286	N	N	254	N	00	N
148	20240403	140910	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12330	30	2	0.24	413219490	33670	105.62	12200	12380	12150	15990	8610	12300	12272.63	3.34	0	-4764	12520	12410	12280	12170	12040	12465	12225	346	3690	500	9100	10	1	69261540	8540	5.02	0.54	12	0.05	2457.00	22914.00	13600	20230608	-9.34	11170	20240125	10.38	12910	-4.49	20240220	11170	10.38	20240125	13600	-9.34	20230608	11170	10.38	20240125	0.17	N	300720	500	346 억		2310286	N	N	254	N	00	N
149	20240403	130916	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12290	-10	5	-0.08	365208500	29768	93.38	12200	12380	12150	15990	8610	12300	12268.49	3.34	0	-3061	12520	12410	12280	12170	12040	12465	12225	346	3690	500	9100	10	1	69261540	8512	5.00	0.54	12	0.04	2457.00	22914.00	13600	20230608	-9.63	11170	20240125	10.03	12910	-4.80	20240220	11170	10.03	20240125	13600	-9.63	20230608	11170	10.03	20240125	0.17	N	300720	500	346 억		2310286	N	N	254	N	00	N
150	20240403	120909	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12340	40	2	0.33	259862140	21199	66.50	12200	12380	12150	15990	8610	12300	12258.23	3.34	0	-3894	12520	12410	12280	12170	12040	12465	12225	346	3690	500	9100	10	1	69261540	8547	5.02	0.54	12	0.03	2457.00	22914.00	13600	20230608	-9.26	11170	20240125	10.47	12910	-4.42	20240220	11170	10.47	20240125	13600	-9.26	20230608	11170	10.47	20240125	0.17	N	300720	500	346 억		2310286	N	N	254	N	00	N
151	20240403	110917	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12360	60	2	0.49	214665110	17531	55.00	12200	12380	12150	15990	8610	12300	12244.89	3.34	0	-2693	12520	12410	12280	12170	12040	12465	12225	346	3690	500	9100	10	1	69261540	8561	5.03	0.54	12	0.03	2457.00	22914.00	13600	20230608	-9.12	11170	20240125	10.65	12910	-4.26	20240220	11170	10.65	20240125	13600	-9.12	20230608	11170	10.65	20240125	0.17	N	300720	500	346 억		2310286	N	N	254	N	00	N
152	20240403	100916	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12210	-90	5	-0.73	87706080	7188	22.55	12200	12280	12150	15990	8610	12300	12201.74	3.34	0	-1592	12520	12410	12280	12170	12040	12465	12225	346	3690	500	9100	10	1	69261540	8457	4.97	0.53	12	0.01	2457.00	22914.00	13600	20230608	-10.22	11170	20240125	9.31	12910	-5.42	20240220	11170	9.31	20240125	13600	-10.22	20230608	11170	9.31	20240125	0.17	N	300720	500	346 억		2310286	N	N	254	N	00	N
153	20240403	090918	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12210	-90	5	-0.73	24653940	2017	6.33	12200	12280	12170	15990	8610	12300	12223.07	3.34	0	-226	12520	12410	12280	12170	12040	12465	12225	346	3690	500	9100	10	1	69261540	8457	4.97	0.53	12	0.00	2457.00	22914.00	13600	20230608	-10.22	11170	20240125	9.31	12910	-5.42	20240220	11170	9.31	20240125	13600	-10.22	20230608	11170	9.31	20240125	0.17	N	300720	500	346 억		2310286	N	N	254	N	00	N
154	20240402	160903	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12300	0	3	0.00	392044290	31861	62.50	12150	12390	12150	15990	8610	12300	12304.83	3.34	0	-6937	12486	12392	12246	12152	12006	12320	12080	346	3690	500	9100	10	1	69261540	8519	5.01	0.54	12	0.05	2457.00	22914.00	13600	20230608	-9.56	11170	20240125	10.12	12910	-4.73	20240220	11170	10.12	20240125	13600	-9.56	20230608	11170	10.12	20240125	0.18	N	300720	500	346 억		2310849	N	N	254	N	00	N
155	20240402	150911	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12260	-40	5	-0.33	354115460	28775	56.45	12150	12390	12150	15990	8610	12300	12306.36	3.34	0	-6917	12486	12392	12246	12152	12006	12320	12080	346	3690	500	9100	10	1	69261540	8491	4.99	0.54	12	0.04	2457.00	22914.00	13600	20230608	-9.85	11170	20240125	9.76	12910	-5.03	20240220	11170	9.76	20240125	13600	-9.85	20230608	11170	9.76	20240125	0.18	N	300720	500	346 억		2310849	N	N	2527	N	00	N
156	20240402	140913	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12330	30	2	0.24	307514580	24987	49.02	12150	12390	12150	15990	8610	12300	12306.98	3.34	0	-4743	12486	12392	12246	12152	12006	12320	12080	346	3690	500	9100	10	1	69261540	8540	5.02	0.54	12	0.04	2457.00	22914.00	13600	20230608	-9.34	11170	20240125	10.38	12910	-4.49	20240220	11170	10.38	20240125	13600	-9.34	20230608	11170	10.38	20240125	0.18	N	300720	500	346 억		2310849	N	N	2527	N	00	N
157	20240402	130859	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12360	60	2	0.49	231670850	18844	36.97	12150	12390	12150	15990	8610	12300	12294.14	3.34	0	-2592	12486	12392	12246	12152	12006	12320	12080	346	3690	500	9100	10	1	69261540	8561	5.03	0.54	12	0.03	2457.00	22914.00	13600	20230608	-9.12	11170	20240125	10.65	12910	-4.26	20240220	11170	10.65	20240125	13600	-9.12	20230608	11170	10.65	20240125	0.18	N	300720	500	346 억		2310849	N	N	2527	N	00	N
158	20240402	120858	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12380	80	2	0.65	168791320	13758	26.99	12150	12390	12150	15990	8610	12300	12268.59	3.34	0	-2048	12486	12392	12246	12152	12006	12320	12080	346	3690	500	9100	10	1	69261540	8575	5.04	0.54	12	0.02	2457.00	22914.00	13600	20230608	-8.97	11170	20240125	10.83	12910	-4.11	20240220	11170	10.83	20240125	13600	-8.97	20230608	11170	10.83	20240125	0.18	N	300720	500	346 억		2310849	N	N	2527	N	00	N
159	20240402	110901	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12320	20	2	0.16	131124100	10709	21.01	12150	12350	12150	15990	8610	12300	12244.29	3.34	0	-1246	12486	12392	12246	12152	12006	12320	12080	346	3690	500	9100	10	1	69261540	8533	5.01	0.54	12	0.02	2457.00	22914.00	13600	20230608	-9.41	11170	20240125	10.30	12910	-4.57	20240220	11170	10.30	20240125	13600	-9.41	20230608	11170	10.30	20240125	0.18	N	300720	500	346 억		2310849	N	N	2527	N	00	N
160	20240402	100903	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12240	-60	5	-0.49	89819750	7347	14.41	12150	12330	12150	15990	8610	12300	12225.36	3.34	0	-685	12486	12392	12246	12152	12006	12320	12080	346	3690	500	9100	10	1	69261540	8478	4.98	0.53	12	0.01	2457.00	22914.00	13600	20230608	-10.00	11170	20240125	9.58	12910	-5.19	20240220	11170	9.58	20240125	13600	-10.00	20230608	11170	9.58	20240125	0.18	N	300720	500	346 억		2310849	N	N	2527	N	00	N
161	20240402	090901	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12230	-70	5	-0.57	30361000	2485	4.87	12150	12330	12150	15990	8610	12300	12217.71	3.34	0	-564	12486	12392	12246	12152	12006	12320	12080	346	3690	500	9100	10	1	69261540	8471	4.98	0.53	12	0.00	2457.00	22914.00	13600	20230608	-10.07	11170	20240125	9.49	12910	-5.27	20240220	11170	9.49	20240125	13600	-10.07	20230608	11170	9.49	20240125	0.18	N	300720	500	346 억		2310849	N	N	2527	N	00	N
162	20240401	160900	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12300	0	3	0.00	620445330	50875	177.22	12310	12340	12100	15990	8610	12300	12195.31	3.33	0	-15069	12553	12426	12363	12236	12173	12395	12205	346	3690	500	9100	10	1	69261540	8519	5.01	0.54	12	0.07	2457.00	22914.00	13600	20230608	-9.56	11170	20240125	10.12	12910	-4.73	20240220	11170	10.12	20240125	13600	-9.56	20230608	11170	10.12	20240125	0.17	N	300720	500	346 억		2309230	N	N	2527	N	00	N
163	20240401	150901	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12330	30	2	0.24	561928800	46119	160.65	12310	12330	12100	15990	8610	12300	12184.11	3.33	0	-15924	12553	12426	12363	12236	12173	12395	12205	346	3690	500	9100	10	1	69261540	8540	5.02	0.54	12	0.07	2457.00	22914.00	13600	20230608	-9.34	11170	20240125	10.38	12910	-4.49	20240220	11170	10.38	20240125	13600	-9.34	20230608	11170	10.38	20240125	0.17	N	300720	500	346 억		2309230	N	N	7547	N	00	N
164	20240401	140856	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12250	-50	5	-0.41	477553560	39252	136.73	12310	12330	12100	15990	8610	12300	12166.06	3.33	0	-13719	12553	12426	12363	12236	12173	12395	12205	346	3690	500	9100	10	1	69261540	8485	4.99	0.53	12	0.06	2457.00	22914.00	13600	20230608	-9.93	11170	20240125	9.67	12910	-5.11	20240220	11170	9.67	20240125	13600	-9.93	20230608	11170	9.67	20240125	0.17	N	300720	500	346 억		2309230	N	N	7547	N	00	N
165	20240401	130854	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12180	-120	5	-0.98	405056810	33313	116.04	12310	12330	12100	15990	8610	12300	12158.76	3.33	0	-12987	12553	12426	12363	12236	12173	12395	12205	346	3690	500	9100	10	1	69261540	8436	4.96	0.53	12	0.05	2457.00	22914.00	13600	20230608	-10.44	11170	20240125	9.04	12910	-5.65	20240220	11170	9.04	20240125	13600	-10.44	20230608	11170	9.04	20240125	0.17	N	300720	500	346 억		2309230	N	N	7547	N	00	N
166	20240401	120901	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12170	-130	5	-1.06	349843480	28774	100.23	12310	12330	12100	15990	8610	12300	12157.89	3.33	0	-12088	12553	12426	12363	12236	12173	12395	12205	346	3690	500	9100	10	1	69261540	8429	4.95	0.53	12	0.04	2457.00	22914.00	13600	20230608	-10.51	11170	20240125	8.95	12910	-5.73	20240220	11170	8.95	20240125	13600	-10.51	20230608	11170	8.95	20240125	0.17	N	300720	500	346 억		2309230	N	N	7547	N	00	N
167	20240401	110900	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12130	-170	5	-1.38	283081390	23282	81.10	12310	12330	12100	15990	8610	12300	12158.29	3.33	0	-10481	12553	12426	12363	12236	12173	12395	12205	346	3690	500	9100	10	1	69261540	8401	4.94	0.53	12	0.03	2457.00	22914.00	13600	20230608	-10.81	11170	20240125	8.59	12910	-6.04	20240220	11170	8.59	20240125	13600	-10.81	20230608	11170	8.59	20240125	0.17	N	300720	500	346 억		2309230	N	N	7547	N	00	N
168	20240401	100856	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12120	-180	5	-1.46	177266780	14559	50.72	12310	12330	12100	15990	8610	12300	12175.01	3.33	0	-7955	12553	12426	12363	12236	12173	12395	12205	346	3690	500	9100	10	1	69261540	8394	4.93	0.53	12	0.02	2457.00	22914.00	13600	20230608	-10.88	11170	20240125	8.50	12910	-6.12	20240220	11170	8.50	20240125	13600	-10.88	20230608	11170	8.50	20240125	0.17	N	300720	500	346 억		2309230	N	N	7547	N	00	N
169	20240401	090855	55	40.00	KOSPI200		비금속광물	N	N	N	Y	40	N	12240	-60	5	-0.49	23902450	1947	6.78	12310	12320	12240	15990	8610	12300	12275.47	3.33	0	-342	12553	12426	12363	12236	12173	12395	12205	346	3690	500	9100	10	1	69261540	8478	4.98	0.53	12	0.00	2457.00	22914.00	13600	20230608	-10.00	11170	20240125	9.58	12910	-5.19	20240220	11170	9.58	20240125	13600	-10.00	20230608	11170	9.58	20240125	0.17	N	300720	500	346 억		2309230	N	N	7547	N	00	N