KissMeData/010780/price/prices-20240101.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	20240123	120253	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	23700	250	2	1.07	358542900	15195	39.32	23300	23850	23300	30450	16450	23450	23596.11	5.83	0	5268	24250	23850	23600	23200	22950	23725	23075	154	7000	500	17350	50	1	30892606	7322	3.74	0.52	12	0.05	6334.00	45853.00	49400	20230220	-52.02	23250	20240118	1.94	29000	-18.28	20240102	23250	1.94	20240118	49400	-52.02	20230220	23250	1.94	20240118	0.72	N	010780	500	154 억		1801062	N	N	3	N	00	N
3	20240123	110252	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	23650	200	2	0.85	242076950	10287	26.62	23300	23700	23300	30450	16450	23450	23532.32	5.83	0	4184	24250	23850	23600	23200	22950	23725	23075	154	7000	500	17350	50	1	30892606	7306	3.73	0.52	12	0.03	6334.00	45853.00	49400	20230220	-52.13	23250	20240118	1.72	29000	-18.45	20240102	23250	1.72	20240118	49400	-52.13	20230220	23250	1.72	20240118	0.72	N	010780	500	154 억		1801062	N	N	3	N	00	N
4	20240123	100252	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	23550	100	2	0.43	137363900	5849	15.14	23300	23650	23300	30450	16450	23450	23485.02	5.83	0	2018	24250	23850	23600	23200	22950	23725	23075	154	7000	500	17350	50	1	30892606	7275	3.72	0.51	12	0.02	6334.00	45853.00	49400	20230220	-52.33	23250	20240118	1.29	29000	-18.79	20240102	23250	1.29	20240118	49400	-52.33	20230220	23250	1.29	20240118	0.72	N	010780	500	154 억		1801062	N	N	3	N	00	N
5	20240123	090252	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	23550	100	2	0.43	27232700	1166	3.02	23300	23650	23300	30450	16450	23450	23355.66	5.83	0	469	24250	23850	23600	23200	22950	23725	23075	154	7000	500	17350	50	1	30892606	7275	3.72	0.51	12	0.00	6334.00	45853.00	49400	20230220	-52.33	23250	20240118	1.29	29000	-18.79	20240102	23250	1.29	20240118	49400	-52.33	20230220	23250	1.29	20240118	0.72	N	010780	500	154 억		1801062	N	N	3	N	00	N
6	20240119	160250	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	23650	50	2	0.21	1398610200	58949	62.63	23600	24500	23350	30650	16550	23600	23726.20	5.74	0	14897	25233	24416	23833	23016	22433	24125	22725	154	7050	500	17460	50	1	30892606	7306	3.73	0.52	12	0.19	6334.00	45853.00	49400	20230220	-52.13	23250	20240118	1.72	29000	-18.45	20240102	23250	1.72	20240118	49400	-52.13	20230220	23250	1.72	20240118	0.72	N	010780	500	154 억		1772154	N	N	10	N	00	N
7	20240119	150251	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	23600	0	3	0.00	1239827000	52235	55.50	23600	24500	23350	30650	16550	23600	23735.56	5.74	0	14591	25233	24416	23833	23016	22433	24125	22725	154	7050	500	17460	50	1	30892606	7291	3.73	0.51	12	0.17	6334.00	45853.00	49400	20230220	-52.23	23250	20240118	1.51	29000	-18.62	20240102	23250	1.51	20240118	49400	-52.23	20230220	23250	1.51	20240118	0.72	N	010780	500	154 억		1772154	N	N	6	N	00	N
8	20240119	140249	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	23600	0	3	0.00	1056665300	44445	47.22	23600	24500	23350	30650	16550	23600	23774.67	5.74	0	11742	25233	24416	23833	23016	22433	24125	22725	154	7050	500	17460	50	1	30892606	7291	3.73	0.51	12	0.14	6334.00	45853.00	49400	20230220	-52.23	23250	20240118	1.51	29000	-18.62	20240102	23250	1.51	20240118	49400	-52.23	20230220	23250	1.51	20240118	0.72	N	010780	500	154 억		1772154	N	N	6	N	00	N
9	20240119	130251	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	23650	50	2	0.21	906469500	38081	40.46	23600	24500	23350	30650	16550	23600	23803.72	5.74	0	9565	25233	24416	23833	23016	22433	24125	22725	154	7050	500	17460	50	1	30892606	7306	3.73	0.52	12	0.12	6334.00	45853.00	49400	20230220	-52.13	23250	20240118	1.72	29000	-18.45	20240102	23250	1.72	20240118	49400	-52.13	20230220	23250	1.72	20240118	0.72	N	010780	500	154 억		1772154	N	N	6	N	00	N
10	20240119	120252	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	23650	50	2	0.21	551060050	22979	24.42	23600	24500	23600	30650	16550	23600	23981.03	5.74	0	5238	25233	24416	23833	23016	22433	24125	22725	154	7050	500	17460	50	1	30892606	7306	3.73	0.52	12	0.07	6334.00	45853.00	49400	20230220	-52.13	23250	20240118	1.72	29000	-18.45	20240102	23250	1.72	20240118	49400	-52.13	20230220	23250	1.72	20240118	0.72	N	010780	500	154 억		1772154	N	N	6	N	00	N
11	20240119	110251	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	23900	300	2	1.27	388107250	16118	17.13	23600	24500	23600	30650	16550	23600	24079.12	5.74	0	5403	25233	24416	23833	23016	22433	24125	22725	154	7050	500	17460	50	1	30892606	7383	3.77	0.52	12	0.05	6334.00	45853.00	49400	20230220	-51.62	23250	20240118	2.80	29000	-17.59	20240102	23250	2.80	20240118	49400	-51.62	20230220	23250	2.80	20240118	0.72	N	010780	500	154 억		1772154	N	N	6	N	00	N
12	20240119	100255	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	24250	650	2	2.75	285019100	11819	12.56	23600	24500	23600	30650	16550	23600	24115.33	5.74	0	5505	25233	24416	23833	23016	22433	24125	22725	154	7050	500	17460	50	1	30892606	7491	3.83	0.53	12	0.04	6334.00	45853.00	49400	20230220	-50.91	23250	20240118	4.30	29000	-16.38	20240102	23250	4.30	20240118	49400	-50.91	20230220	23250	4.30	20240118	0.72	N	010780	500	154 억		1772154	N	N	6	N	00	N
13	20240119	090250	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	23850	250	2	1.06	13487350	571	0.61	23600	23850	23600	30650	16550	23600	23620.58	5.74	0	-25	25233	24416	23833	23016	22433	24125	22725	154	7050	500	17460	50	1	30892606	7368	3.77	0.52	12	0.00	6334.00	45853.00	49400	20230220	-51.72	23250	20240118	2.58	29000	-17.76	20240102	23250	2.58	20240118	49400	-51.72	20230220	23250	2.58	20240118	0.72	N	010780	500	154 억		1772154	N	N	6	N	00	N
14	20240118	160250	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	23600	-850	5	-3.48	2236309600	93694	153.88	24400	24650	23250	31750	17150	24450	23868.30	5.76	0	-14693	25716	25082	24766	24132	23816	24925	23975	154	7300	500	18090	50	1	30892606	7291	3.73	0.51	12	0.30	6334.00	45853.00	49400	20230220	-52.23	23250	20240118	1.51	29000	-18.62	20240102	23250	1.51	20240118	49400	-52.23	20230220	23250	1.51	20240118	0.73	N	010780	500	154 억		1779678	N	N	6	N	00	N
15	20240118	150250	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	23500	-950	5	-3.89	2051840350	85857	141.01	24400	24650	23250	31750	17150	24450	23898.35	5.76	0	-14060	25716	25082	24766	24132	23816	24925	23975	154	7300	500	18090	50	1	30892606	7260	3.71	0.51	12	0.28	6334.00	45853.00	49400	20230220	-52.43	23250	20240118	1.08	29000	-18.97	20240102	23250	1.08	20240118	49400	-52.43	20230220	23250	1.08	20240118	0.73	N	010780	500	154 억		1779678	N	N	70	N	00	N
16	20240118	140251	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	23350	-1100	5	-4.50	1711084400	71319	117.14	24400	24650	23250	31750	17150	24450	23991.99	5.76	0	-11856	25716	25082	24766	24132	23816	24925	23975	154	7300	500	18090	50	1	30892606	7213	3.69	0.51	12	0.23	6334.00	45853.00	49400	20230220	-52.73	23250	20240118	0.43	29000	-19.48	20240102	23250	0.43	20240118	49400	-52.73	20230220	23250	0.43	20240118	0.73	N	010780	500	154 억		1779678	N	N	70	N	00	N
17	20240118	130250	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	24000	-450	5	-1.84	971280550	40015	65.72	24400	24650	23950	31750	17150	24450	24272.91	5.76	0	-3712	25716	25082	24766	24132	23816	24925	23975	154	7300	500	18090	50	1	30892606	7414	3.79	0.52	12	0.13	6334.00	45853.00	49400	20230220	-51.42	23950	20240118	0.21	29000	-17.24	20240102	23950	0.21	20240118	49400	-51.42	20230220	23950	0.21	20240118	0.73	N	010780	500	154 억		1779678	N	N	70	N	00	N
18	20240118	120251	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	24300	-150	5	-0.61	573138200	23506	38.61	24400	24650	24200	31750	17150	24450	24382.63	5.76	0	-3263	25716	25082	24766	24132	23816	24925	23975	154	7300	500	18090	50	1	30892606	7507	3.84	0.53	12	0.08	6334.00	45853.00	49400	20230220	-50.81	24200	20240118	0.41	29000	-16.21	20240102	24200	0.41	20240118	49400	-50.81	20230220	24200	0.41	20240118	0.73	N	010780	500	154 억		1779678	N	N	70	N	00	N
19	20240118	110251	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	24500	50	2	0.20	357969850	14684	24.12	24400	24650	24200	31750	17150	24450	24378.22	5.76	0	-962	25716	25082	24766	24132	23816	24925	23975	154	7300	500	18090	50	1	30892606	7569	3.87	0.53	12	0.05	6334.00	45853.00	49400	20230220	-50.40	24200	20240118	1.24	29000	-15.52	20240102	24200	1.24	20240118	49400	-50.40	20230220	24200	1.24	20240118	0.73	N	010780	500	154 억		1779678	N	N	70	N	00	N
20	20240118	100250	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	24350	-100	5	-0.41	248462950	10206	16.76	24400	24650	24200	31750	17150	24450	24344.79	5.76	0	55	25716	25082	24766	24132	23816	24925	23975	154	7300	500	18090	50	1	30892606	7522	3.84	0.53	12	0.03	6334.00	45853.00	49400	20230220	-50.71	24200	20240118	0.62	29000	-16.03	20240102	24200	0.62	20240118	49400	-50.71	20230220	24200	0.62	20240118	0.73	N	010780	500	154 억		1779678	N	N	70	N	00	N
21	20240118	090249	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	24500	50	2	0.20	22211150	909	1.49	24400	24650	24400	31750	17150	24450	24434.71	5.76	0	104	25716	25082	24766	24132	23816	24925	23975	154	7300	500	18090	50	1	30892606	7569	3.87	0.53	12	0.00	6334.00	45853.00	49400	20230220	-50.40	24400	20240118	0.41	29000	-15.52	20240102	24400	0.41	20240118	49400	-50.40	20230220	24400	0.41	20240118	0.73	N	010780	500	154 억		1779678	N	N	70	N	00	N
22	20240117	160249	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	24450	-900	5	-3.55	1500163900	60639	161.81	25350	25400	24450	32950	17750	25350	24739.36	5.79	0	-8975	26150	25750	25500	25100	24850	25625	24975	154	7600	500	18750	50	1	30892606	7553	3.86	0.53	12	0.20	6334.00	45853.00	49400	20230220	-50.51	24450	20240117	0.00	29000	-15.69	20240102	24450	0.00	20240117	49400	-50.51	20230220	24450	0.00	20240117	0.71	N	010780	500	154 억		1789445	N	N	70	N	00	N
23	20240117	150251	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	24550	-800	5	-3.16	1290714150	52090	139.00	25350	25400	24500	32950	17750	25350	24778.54	5.79	0	-7753	26150	25750	25500	25100	24850	25625	24975	154	7600	500	18750	50	1	30892606	7584	3.88	0.54	12	0.17	6334.00	45853.00	49400	20230220	-50.30	24500	20240117	0.20	29000	-15.34	20240102	24500	0.20	20240117	49400	-50.30	20230220	24500	0.20	20240117	0.71	N	010780	500	154 억		1789445	N	N	159	N	00	N
24	20240117	140249	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	24650	-700	5	-2.76	1097788700	44249	118.08	25350	25400	24550	32950	17750	25350	24809.34	5.79	0	-6864	26150	25750	25500	25100	24850	25625	24975	154	7600	500	18750	50	1	30892606	7615	3.89	0.54	12	0.14	6334.00	45853.00	49400	20230220	-50.10	24550	20240117	0.41	29000	-15.00	20240102	24550	0.41	20240117	49400	-50.10	20230220	24550	0.41	20240117	0.71	N	010780	500	154 억		1789445	N	N	159	N	00	N
25	20240117	130250	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	24800	-550	5	-2.17	834460800	33571	89.58	25350	25400	24650	32950	17750	25350	24856.60	5.79	0	-5654	26150	25750	25500	25100	24850	25625	24975	154	7600	500	18750	50	1	30892606	7661	3.92	0.54	12	0.11	6334.00	45853.00	49400	20230220	-49.80	24650	20240117	0.61	29000	-14.48	20240102	24650	0.61	20240117	49400	-49.80	20230220	24650	0.61	20240117	0.71	N	010780	500	154 억		1789445	N	N	159	N	00	N
26	20240117	120250	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	24850	-500	5	-1.97	560444700	22488	60.01	25350	25400	24750	32950	17750	25350	24921.95	5.79	0	-3961	26150	25750	25500	25100	24850	25625	24975	154	7600	500	18750	50	1	30892606	7677	3.92	0.54	12	0.07	6334.00	45853.00	49400	20230220	-49.70	24750	20240117	0.40	29000	-14.31	20240102	24750	0.40	20240117	49400	-49.70	20230220	24750	0.40	20240117	0.71	N	010780	500	154 억		1789445	N	N	159	N	00	N
27	20240117	110250	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	24900	-450	5	-1.78	440187750	17647	47.09	25350	25400	24750	32950	17750	25350	24944.06	5.79	0	-2822	26150	25750	25500	25100	24850	25625	24975	154	7600	500	18750	50	1	30892606	7692	3.93	0.54	12	0.06	6334.00	45853.00	49400	20230220	-49.60	24750	20240117	0.61	29000	-14.14	20240102	24750	0.61	20240117	49400	-49.60	20230220	24750	0.61	20240117	0.71	N	010780	500	154 억		1789445	N	N	159	N	00	N
28	20240117	100249	57	100.00	KOSPI200	신저가	비금속광물	N	N	N	N		N	25000	-350	5	-1.38	335235050	13428	35.83	25350	25400	24750	32950	17750	25350	24965.37	5.79	0	-2125	26150	25750	25500	25100	24850	25625	24975	154	7600	500	18750	50	1	30892606	7723	3.95	0.55	12	0.04	6334.00	45853.00	49400	20230220	-49.39	24750	20240117	1.01	29000	-13.79	20240102	24750	1.01	20240117	49400	-49.39	20230220	24750	1.01	20240117	0.71	N	010780	500	154 억		1789445	N	N	159	N	00	N
29	20240117	090249	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25350	0	3	0.00	18232100	719	1.92	25350	25400	25350	32950	17750	25350	25357.58	5.79	0	-41	26150	25750	25500	25100	24850	25625	24975	154	7600	500	18750	50	1	30892606	7831	4.00	0.55	12	0.00	6334.00	45853.00	49400	20230220	-48.68	25000	20231031	1.40	29000	-12.59	20240102	25250	0.40	20240116	49400	-48.68	20230220	25000	1.40	20231031	0.71	N	010780	500	154 억		1789445	N	N	159	N	00	N
30	20240116	160249	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25350	-400	5	-1.55	952669850	37442	127.83	25500	25900	25250	33450	18050	25750	25444.03	5.79	0	-8576	26650	26200	25950	25500	25250	26075	25375	154	7700	500	19050	50	1	30892606	7831	4.00	0.55	12	0.12	6334.00	45853.00	49400	20230220	-48.68	25000	20231031	1.40	29000	-12.59	20240102	25250	0.40	20240116	49400	-48.68	20230220	25000	1.40	20231031	0.71	N	010780	500	154 억		1788909	N	N	159	N	00	N
31	20240116	150250	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25350	-400	5	-1.55	757929350	29747	101.56	25500	25900	25300	33450	18050	25750	25479.19	5.79	0	-7519	26650	26200	25950	25500	25250	26075	25375	154	7700	500	19050	50	1	30892606	7831	4.00	0.55	12	0.10	6334.00	45853.00	49400	20230220	-48.68	25000	20231031	1.40	29000	-12.59	20240102	25300	0.20	20240116	49400	-48.68	20230220	25000	1.40	20231031	0.71	N	010780	500	154 억		1788909	N	N	105	N	00	N
32	20240116	140249	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25500	-250	5	-0.97	612155700	24008	81.97	25500	25900	25300	33450	18050	25750	25497.99	5.79	0	-4984	26650	26200	25950	25500	25250	26075	25375	154	7700	500	19050	50	1	30892606	7878	4.03	0.56	12	0.08	6334.00	45853.00	49400	20230220	-48.38	25000	20231031	2.00	29000	-12.07	20240102	25300	0.79	20240116	49400	-48.38	20230220	25000	2.00	20231031	0.71	N	010780	500	154 억		1788909	N	N	105	N	00	N
33	20240116	130250	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25500	-250	5	-0.97	549569750	21552	73.58	25500	25900	25300	33450	18050	25750	25499.71	5.79	0	-4392	26650	26200	25950	25500	25250	26075	25375	154	7700	500	19050	50	1	30892606	7878	4.03	0.56	12	0.07	6334.00	45853.00	49400	20230220	-48.38	25000	20231031	2.00	29000	-12.07	20240102	25300	0.79	20240116	49400	-48.38	20230220	25000	2.00	20231031	0.71	N	010780	500	154 억		1788909	N	N	105	N	00	N
34	20240116	120249	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25500	-250	5	-0.97	481018300	18863	64.40	25500	25900	25300	33450	18050	25750	25500.63	5.79	0	-4699	26650	26200	25950	25500	25250	26075	25375	154	7700	500	19050	50	1	30892606	7878	4.03	0.56	12	0.06	6334.00	45853.00	49400	20230220	-48.38	25000	20231031	2.00	29000	-12.07	20240102	25300	0.79	20240116	49400	-48.38	20230220	25000	2.00	20231031	0.71	N	010780	500	154 억		1788909	N	N	105	N	00	N
35	20240116	110249	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25400	-350	5	-1.36	428396900	16796	57.34	25500	25900	25300	33450	18050	25750	25505.89	5.79	0	-4233	26650	26200	25950	25500	25250	26075	25375	154	7700	500	19050	50	1	30892606	7847	4.01	0.55	12	0.05	6334.00	45853.00	49400	20230220	-48.58	25000	20231031	1.60	29000	-12.41	20240102	25300	0.40	20240116	49400	-48.58	20230220	25000	1.60	20231031	0.71	N	010780	500	154 억		1788909	N	N	105	N	00	N
36	20240116	100249	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25450	-300	5	-1.17	252166450	9854	33.64	25500	25900	25450	33450	18050	25750	25590.26	5.79	0	-2136	26650	26200	25950	25500	25250	26075	25375	154	7700	500	19050	50	1	30892606	7862	4.02	0.56	12	0.03	6334.00	45853.00	49400	20230220	-48.48	25000	20231031	1.80	29000	-12.24	20240102	25450	0.00	20240116	49400	-48.48	20230220	25000	1.80	20231031	0.71	N	010780	500	154 억		1788909	N	N	105	N	00	N
37	20240116	090248	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25600	-150	5	-0.58	31724100	1242	4.24	25500	25900	25500	33450	18050	25750	25542.75	5.79	0	-387	26650	26200	25950	25500	25250	26075	25375	154	7700	500	19050	50	1	30892606	7909	4.04	0.56	12	0.00	6334.00	45853.00	49400	20230220	-48.18	25000	20231031	2.40	29000	-11.72	20240102	25500	0.39	20240116	49400	-48.18	20230220	25000	2.40	20231031	0.71	N	010780	500	154 억		1788909	N	N	105	N	00	N
38	20240115	160248	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25750	-400	5	-1.53	758407950	29205	69.98	26150	26400	25700	33950	18350	26150	25968.47	5.79	0	-1442	27050	26600	26350	25900	25650	26475	25775	154	7800	500	19350	50	1	30892606	7955	4.07	0.56	12	0.09	6334.00	45853.00	49400	20230220	-47.87	25000	20231031	3.00	29000	-11.21	20240102	25700	0.19	20240115	49400	-47.87	20230220	25000	3.00	20231031	0.72	N	010780	500	154 억		1788667	N	N	105	N	00	N
39	20240115	150249	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25800	-350	5	-1.34	702497750	27034	64.78	26150	26400	25700	33950	18350	26150	25985.71	5.79	0	-1501	27050	26600	26350	25900	25650	26475	25775	154	7800	500	19350	50	1	30892606	7970	4.07	0.56	12	0.09	6334.00	45853.00	49400	20230220	-47.77	25000	20231031	3.20	29000	-11.03	20240102	25700	0.39	20240115	49400	-47.77	20230220	25000	3.20	20231031	0.72	N	010780	500	154 억		1788667	N	N	97	N	00	N
40	20240115	140250	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25850	-300	5	-1.15	539947500	20730	49.67	26150	26400	25850	33950	18350	26150	26046.67	5.79	0	-2560	27050	26600	26350	25900	25650	26475	25775	154	7800	500	19350	50	1	30892606	7986	4.08	0.56	12	0.07	6334.00	45853.00	49400	20230220	-47.67	25000	20231031	3.40	29000	-10.86	20240102	25850	0.00	20240115	49400	-47.67	20230220	25000	3.40	20231031	0.72	N	010780	500	154 억		1788667	N	N	97	N	00	N
41	20240115	130248	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25850	-300	5	-1.15	454424150	17425	41.75	26150	26400	25850	33950	18350	26150	26078.86	5.79	0	-2085	27050	26600	26350	25900	25650	26475	25775	154	7800	500	19350	50	1	30892606	7986	4.08	0.56	12	0.06	6334.00	45853.00	49400	20230220	-47.67	25000	20231031	3.40	29000	-10.86	20240102	25850	0.00	20240115	49400	-47.67	20230220	25000	3.40	20231031	0.72	N	010780	500	154 억		1788667	N	N	97	N	00	N
42	20240115	120248	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	25950	-200	5	-0.76	337196550	12898	30.91	26150	26400	25900	33950	18350	26150	26143.32	5.79	0	-1981	27050	26600	26350	25900	25650	26475	25775	154	7800	500	19350	50	1	30892606	8017	4.10	0.57	12	0.04	6334.00	45853.00	49400	20230220	-47.47	25000	20231031	3.80	29000	-10.52	20240102	25900	0.19	20240115	49400	-47.47	20230220	25000	3.80	20231031	0.72	N	010780	500	154 억		1788667	N	N	97	N	00	N
43	20240115	110247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26000	-150	5	-0.57	245487950	9366	22.44	26150	26400	26000	33950	18350	26150	26210.54	5.79	0	-1642	27050	26600	26350	25900	25650	26475	25775	154	7800	500	19350	50	1	30892606	8032	4.10	0.57	12	0.03	6334.00	45853.00	49400	20230220	-47.37	25000	20231031	4.00	29000	-10.34	20240102	26000	0.00	20240115	49400	-47.37	20230220	25000	4.00	20231031	0.72	N	010780	500	154 억		1788667	N	N	97	N	00	N
44	20240115	100247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26350	200	2	0.76	145271150	5534	13.26	26150	26400	26150	33950	18350	26150	26250.66	5.79	0	-193	27050	26600	26350	25900	25650	26475	25775	154	7800	500	19350	50	1	30892606	8140	4.16	0.57	12	0.02	6334.00	45853.00	49400	20230220	-46.66	25000	20231031	5.40	29000	-9.14	20240102	26100	0.96	20240112	49400	-46.66	20230220	25000	5.40	20231031	0.72	N	010780	500	154 억		1788667	N	N	97	N	00	N
45	20240115	090248	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26350	200	2	0.76	38405500	1468	3.52	26150	26400	26150	33950	18350	26150	26161.78	5.79	0	-226	27050	26600	26350	25900	25650	26475	25775	154	7800	500	19350	50	1	30892606	8140	4.16	0.57	12	0.00	6334.00	45853.00	49400	20230220	-46.66	25000	20231031	5.40	29000	-9.14	20240102	26100	0.96	20240112	49400	-46.66	20230220	25000	5.40	20231031	0.72	N	010780	500	154 억		1788667	N	N	97	N	00	N
46	20240112	160247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26150	-650	5	-2.43	1083602400	41260	124.40	26700	26800	26100	34800	18800	26800	26263.13	5.81	0	-16158	27600	27200	27000	26600	26400	27100	26500	154	8000	500	19830	50	1	30892606	8078	4.13	0.57	12	0.13	6334.00	45853.00	49400	20230220	-47.06	25000	20231031	4.60	29000	-9.83	20240102	26100	0.19	20240112	49400	-47.06	20230220	25000	4.60	20231031	0.70	N	010780	500	154 억		1793996	N	N	97	N	00	N
47	20240112	150248	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26150	-650	5	-2.43	976702850	37173	112.07	26700	26800	26100	34800	18800	26800	26274.52	5.81	0	-14931	27600	27200	27000	26600	26400	27100	26500	154	8000	500	19830	50	1	30892606	8078	4.13	0.57	12	0.12	6334.00	45853.00	49400	20230220	-47.06	25000	20231031	4.60	29000	-9.83	20240102	26100	0.19	20240112	49400	-47.06	20230220	25000	4.60	20231031	0.70	N	010780	500	154 억		1793996	N	N	50	N	00	N
48	20240112	140248	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26250	-550	5	-2.05	808817900	30756	92.73	26700	26800	26150	34800	18800	26800	26297.89	5.81	0	-12962	27600	27200	27000	26600	26400	27100	26500	154	8000	500	19830	50	1	30892606	8109	4.14	0.57	12	0.10	6334.00	45853.00	49400	20230220	-46.86	25000	20231031	5.00	29000	-9.48	20240102	26150	0.38	20240112	49400	-46.86	20230220	25000	5.00	20231031	0.70	N	010780	500	154 억		1793996	N	N	50	N	00	N
49	20240112	130246	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26250	-550	5	-2.05	634600050	24110	72.69	26700	26800	26200	34800	18800	26800	26321.03	5.81	0	-7463	27600	27200	27000	26600	26400	27100	26500	154	8000	500	19830	50	1	30892606	8109	4.14	0.57	12	0.08	6334.00	45853.00	49400	20230220	-46.86	25000	20231031	5.00	29000	-9.48	20240102	26200	0.19	20240112	49400	-46.86	20230220	25000	5.00	20231031	0.70	N	010780	500	154 억		1793996	N	N	50	N	00	N
50	20240112	120247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26300	-500	5	-1.87	590403200	22428	67.62	26700	26800	26200	34800	18800	26800	26324.38	5.81	0	-5915	27600	27200	27000	26600	26400	27100	26500	154	8000	500	19830	50	1	30892606	8125	4.15	0.57	12	0.07	6334.00	45853.00	49400	20230220	-46.76	25000	20231031	5.20	29000	-9.31	20240102	26200	0.38	20240112	49400	-46.76	20230220	25000	5.20	20231031	0.70	N	010780	500	154 억		1793996	N	N	50	N	00	N
51	20240112	110247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26400	-400	5	-1.49	438970000	16668	50.25	26700	26800	26200	34800	18800	26800	26336.09	5.81	0	-5741	27600	27200	27000	26600	26400	27100	26500	154	8000	500	19830	50	1	30892606	8156	4.17	0.58	12	0.05	6334.00	45853.00	49400	20230220	-46.56	25000	20231031	5.60	29000	-8.97	20240102	26200	0.76	20240112	49400	-46.56	20230220	25000	5.60	20231031	0.70	N	010780	500	154 억		1793996	N	N	50	N	00	N
52	20240112	100248	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26250	-550	5	-2.05	350881650	13320	40.16	26700	26800	26200	34800	18800	26800	26342.47	5.81	0	-4340	27600	27200	27000	26600	26400	27100	26500	154	8000	500	19830	50	1	30892606	8109	4.14	0.57	12	0.04	6334.00	45853.00	49400	20230220	-46.86	25000	20231031	5.00	29000	-9.48	20240102	26200	0.19	20240112	49400	-46.86	20230220	25000	5.00	20231031	0.70	N	010780	500	154 억		1793996	N	N	50	N	00	N
53	20240112	090247	57	100.00	KOSPI200		비금속광물	N	N	N	N		N	26750	-50	5	-0.19	15778400	591	1.78	26700	26800	26650	34800	18800	26800	26697.80	5.81	0	-216	27600	27200	27000	26600	26400	27100	26500	154	8000	500	19830	50	1	30892606	8264	4.22	0.58	12	0.00	6334.00	45853.00	49400	20230220	-45.85	25000	20231031	7.00	29000	-7.76	20240102	26400	1.33	20240110	49400	-45.85	20230220	25000	7.00	20231031	0.70	N	010780	500	154 억		1793996	N	N	50	N	00	N
54	20240111	160246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26800	0	3	0.00	864008700	31921	93.33	26900	27400	26800	34800	18800	26800	27067.84	5.79	0	503	27600	27200	26800	26400	26000	27000	26200	154	8000	500	19830	50	1	30892606	8279	4.23	0.58	12	0.10	6334.00	45853.00	49400	20230220	-45.75	25000	20231031	7.20	29000	-7.59	20240102	26400	1.52	20240110	49400	-45.75	20230220	25000	7.20	20231031	0.71	N	010780	500	154 억		1789290	N	N	50	N	00	N
55	20240111	150248	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27050	250	2	0.93	681947050	25137	73.50	26900	27400	26900	34800	18800	26800	27129.21	5.79	0	4210	27600	27200	26800	26400	26000	27000	26200	154	8000	500	19830	50	1	30892606	8356	4.27	0.59	12	0.08	6334.00	45853.00	49400	20230220	-45.24	25000	20231031	8.20	29000	-6.72	20240102	26400	2.46	20240110	49400	-45.24	20230220	25000	8.20	20231031	0.71	N	010780	500	154 억		1789290	N	N	119	N	00	N
56	20240111	140247	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27000	200	2	0.75	605245750	22305	65.22	26900	27400	26900	34800	18800	26800	27134.98	5.79	0	3662	27600	27200	26800	26400	26000	27000	26200	154	8000	500	19830	50	1	30892606	8341	4.26	0.59	12	0.07	6334.00	45853.00	49400	20230220	-45.34	25000	20231031	8.00	29000	-6.90	20240102	26400	2.27	20240110	49400	-45.34	20230220	25000	8.00	20231031	0.71	N	010780	500	154 억		1789290	N	N	119	N	00	N
57	20240111	130246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27050	250	2	0.93	543837650	20032	58.57	26900	27400	26900	34800	18800	26800	27148.44	5.79	0	4452	27600	27200	26800	26400	26000	27000	26200	154	8000	500	19830	50	1	30892606	8356	4.27	0.59	12	0.06	6334.00	45853.00	49400	20230220	-45.24	25000	20231031	8.20	29000	-6.72	20240102	26400	2.46	20240110	49400	-45.24	20230220	25000	8.20	20231031	0.71	N	010780	500	154 억		1789290	N	N	119	N	00	N
58	20240111	120247	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27000	200	2	0.75	450308650	16582	48.48	26900	27400	26900	34800	18800	26800	27156.47	5.79	0	3466	27600	27200	26800	26400	26000	27000	26200	154	8000	500	19830	50	1	30892606	8341	4.26	0.59	12	0.05	6334.00	45853.00	49400	20230220	-45.34	25000	20231031	8.00	29000	-6.90	20240102	26400	2.27	20240110	49400	-45.34	20230220	25000	8.00	20231031	0.71	N	010780	500	154 억		1789290	N	N	119	N	00	N
59	20240111	110247	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27200	400	2	1.49	305270550	11227	32.83	26900	27400	26900	34800	18800	26800	27190.75	5.79	0	3813	27600	27200	26800	26400	26000	27000	26200	154	8000	500	19830	50	1	30892606	8403	4.29	0.59	12	0.04	6334.00	45853.00	49400	20230220	-44.94	25000	20231031	8.80	29000	-6.21	20240102	26400	3.03	20240110	49400	-44.94	20230220	25000	8.80	20231031	0.71	N	010780	500	154 억		1789290	N	N	119	N	00	N
60	20240111	100247	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27200	400	2	1.49	213388500	7859	22.98	26900	27300	26900	34800	18800	26800	27152.12	5.79	0	4014	27600	27200	26800	26400	26000	27000	26200	154	8000	500	19830	50	1	30892606	8403	4.29	0.59	12	0.03	6334.00	45853.00	49400	20230220	-44.94	25000	20231031	8.80	29000	-6.21	20240102	26400	3.03	20240110	49400	-44.94	20230220	25000	8.80	20231031	0.71	N	010780	500	154 억		1789290	N	N	119	N	00	N
61	20240111	090246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27050	250	2	0.93	10095450	374	1.09	26900	27100	26900	34800	18800	26800	26993.18	5.79	0	176	27600	27200	26800	26400	26000	27000	26200	154	8000	500	19830	50	1	30892606	8356	4.27	0.59	12	0.00	6334.00	45853.00	49400	20230220	-45.24	25000	20231031	8.20	29000	-6.72	20240102	26400	2.46	20240110	49400	-45.24	20230220	25000	8.20	20231031	0.71	N	010780	500	154 억		1789290	N	N	119	N	00	N
62	20240110	160246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26800	-100	5	-0.37	912588600	34055	122.49	27200	27200	26400	34950	18850	26900	26797.49	5.78	-142	832	27400	27150	26950	26700	26500	27050	26600	154	8050	500	19900	50	1	30892606	8279	4.23	0.58	12	0.11	6334.00	45853.00	49400	20230220	-45.75	25000	20231031	7.20	29000	-7.59	20240102	26400	1.52	20240110	49400	-45.75	20230220	25000	7.20	20231031	0.70	N	010780	500	154 억		1786217	N	N	119	N	00	N
63	20240110	150246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26850	-50	5	-0.19	856414500	31959	114.95	27200	27200	26400	34950	18850	26900	26797.29	5.78	-142	753	27400	27150	26950	26700	26500	27050	26600	154	8050	500	19900	50	1	30892606	8295	4.24	0.59	12	0.10	6334.00	45853.00	49400	20230220	-45.65	25000	20231031	7.40	29000	-7.41	20240102	26400	1.70	20240110	49400	-45.65	20230220	25000	7.40	20231031	0.70	N	010780	500	154 억		1786217	N	N	87	N	00	N
64	20240110	140247	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26900	0	3	0.00	753261650	28125	101.16	27200	27200	26400	34950	18850	26900	26782.64	5.78	-142	194	27400	27150	26950	26700	26500	27050	26600	154	8050	500	19900	50	1	30892606	8310	4.25	0.59	12	0.09	6334.00	45853.00	49400	20230220	-45.55	25000	20231031	7.60	29000	-7.24	20240102	26400	1.89	20240110	49400	-45.55	20230220	25000	7.60	20231031	0.70	N	010780	500	154 억		1786217	N	N	87	N	00	N
65	20240110	130246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26950	50	2	0.19	679554350	25382	91.29	27200	27200	26400	34950	18850	26900	26773.08	5.78	-142	-373	27400	27150	26950	26700	26500	27050	26600	154	8050	500	19900	50	1	30892606	8326	4.25	0.59	12	0.08	6334.00	45853.00	49400	20230220	-45.45	25000	20231031	7.80	29000	-7.07	20240102	26400	2.08	20240110	49400	-45.45	20230220	25000	7.80	20231031	0.70	N	010780	500	154 억		1786217	N	N	87	N	00	N
66	20240110	120246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27100	200	2	0.74	595378150	22268	80.09	27200	27200	26400	34950	18850	26900	26736.94	5.78	-142	-1114	27400	27150	26950	26700	26500	27050	26600	154	8050	500	19900	50	1	30892606	8372	4.28	0.59	12	0.07	6334.00	45853.00	49400	20230220	-45.14	25000	20231031	8.40	29000	-6.55	20240102	26400	2.65	20240110	49400	-45.14	20230220	25000	8.40	20231031	0.70	N	010780	500	154 억		1786217	N	N	87	N	00	N
67	20240110	110246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26750	-150	5	-0.56	457894050	17174	61.77	27200	27200	26400	34950	18850	26900	26662.05	5.78	-142	-1655	27400	27150	26950	26700	26500	27050	26600	154	8050	500	19900	50	1	30892606	8264	4.22	0.58	12	0.06	6334.00	45853.00	49400	20230220	-45.85	25000	20231031	7.00	29000	-7.76	20240102	26400	1.33	20240110	49400	-45.85	20230220	25000	7.00	20231031	0.70	N	010780	500	154 억		1786217	N	N	87	N	00	N
68	20240110	100246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26650	-250	5	-0.93	258959650	9683	34.83	27200	27200	26600	34950	18850	26900	26743.74	5.78	-142	-2227	27400	27150	26950	26700	26500	27050	26600	154	8050	500	19900	50	1	30892606	8233	4.21	0.58	12	0.03	6334.00	45853.00	49400	20230220	-46.05	25000	20231031	6.60	29000	-8.10	20240102	26600	0.19	20240110	49400	-46.05	20230220	25000	6.60	20231031	0.70	N	010780	500	154 억		1786217	N	N	87	N	00	N
69	20240110	090246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27150	250	2	0.93	3182350	117	0.42	27200	27200	27150	34950	18850	26900	27199.57	5.78	-142	-17	27400	27150	26950	26700	26500	27050	26600	154	8050	500	19900	50	1	30892606	8387	4.29	0.59	12	0.00	6334.00	45853.00	49400	20230220	-45.04	25000	20231031	8.60	29000	-6.38	20240102	26750	1.50	20240109	49400	-45.04	20230220	25000	8.60	20231031	0.70	N	010780	500	154 억		1786217	N	N	87	N	00	N
70	20240109	160245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26900	-50	5	-0.19	747017300	27751	101.88	26950	27200	26750	35000	18900	26950	26918.61	5.77	-355	-1891	27683	27316	27083	26716	26483	27200	26600	154	8050	500	19940	50	1	30892606	8310	4.25	0.59	12	0.09	6334.00	45853.00	49400	20230220	-45.55	25000	20231031	7.60	29000	-7.24	20240102	26750	0.56	20240109	49400	-45.55	20230220	25000	7.60	20231031	0.70	N	010780	500	154 억		1782284	N	N	87	N	00	N
71	20240109	150246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26750	-200	5	-0.74	690770200	25656	94.19	26950	27200	26750	35000	18900	26950	26924.31	5.77	-355	-1656	27683	27316	27083	26716	26483	27200	26600	154	8050	500	19940	50	1	30892606	8264	4.22	0.58	12	0.08	6334.00	45853.00	49400	20230220	-45.85	25000	20231031	7.00	29000	-7.76	20240102	26750	0.00	20240109	49400	-45.85	20230220	25000	7.00	20231031	0.70	N	010780	500	154 억		1782284	N	N	394	N	00	N
72	20240109	140245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26850	-100	5	-0.37	526457500	19530	71.70	26950	27200	26850	35000	18900	26950	26956.35	5.77	-355	-823	27683	27316	27083	26716	26483	27200	26600	154	8050	500	19940	50	1	30892606	8295	4.24	0.59	12	0.06	6334.00	45853.00	49400	20230220	-45.65	25000	20231031	7.40	29000	-7.41	20240102	26850	0.00	20240109	49400	-45.65	20230220	25000	7.40	20231031	0.70	N	010780	500	154 억		1782284	N	N	394	N	00	N
73	20240109	130245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26900	-50	5	-0.19	418805900	15527	57.00	26950	27200	26850	35000	18900	26950	26972.75	5.77	-355	-223	27683	27316	27083	26716	26483	27200	26600	154	8050	500	19940	50	1	30892606	8310	4.25	0.59	12	0.05	6334.00	45853.00	49400	20230220	-45.55	25000	20231031	7.60	29000	-7.24	20240102	26850	0.19	20240109	49400	-45.55	20230220	25000	7.60	20231031	0.70	N	010780	500	154 억		1782284	N	N	394	N	00	N
74	20240109	120247	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26900	-50	5	-0.19	313822350	11626	42.68	26950	27200	26900	35000	18900	26950	26993.15	5.77	-355	337	27683	27316	27083	26716	26483	27200	26600	154	8050	500	19940	50	1	30892606	8310	4.25	0.59	12	0.04	6334.00	45853.00	49400	20230220	-45.55	25000	20231031	7.60	29000	-7.24	20240102	26850	0.19	20240108	49400	-45.55	20230220	25000	7.60	20231031	0.70	N	010780	500	154 억		1782284	N	N	394	N	00	N
75	20240109	110245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27000	50	2	0.19	211847400	7840	28.78	26950	27200	26900	35000	18900	26950	27021.35	5.77	-355	671	27683	27316	27083	26716	26483	27200	26600	154	8050	500	19940	50	1	30892606	8341	4.26	0.59	12	0.03	6334.00	45853.00	49400	20230220	-45.34	25000	20231031	8.00	29000	-6.90	20240102	26850	0.56	20240108	49400	-45.34	20230220	25000	8.00	20231031	0.70	N	010780	500	154 억		1782284	N	N	394	N	00	N
76	20240109	100246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27100	150	2	0.56	169931850	6287	23.08	26950	27200	26900	35000	18900	26950	27029.08	5.77	-355	1621	27683	27316	27083	26716	26483	27200	26600	154	8050	500	19940	50	1	30892606	8372	4.28	0.59	12	0.02	6334.00	45853.00	49400	20230220	-45.14	25000	20231031	8.40	29000	-6.55	20240102	26850	0.93	20240108	49400	-45.14	20230220	25000	8.40	20231031	0.70	N	010780	500	154 억		1782284	N	N	394	N	00	N
77	20240109	090245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27200	250	2	0.93	43363750	1608	5.90	26950	27200	26900	35000	18900	26950	26967.51	5.77	-355	724	27683	27316	27083	26716	26483	27200	26600	154	8050	500	19940	50	1	30892606	8403	4.29	0.59	12	0.01	6334.00	45853.00	49400	20230220	-44.94	25000	20231031	8.80	29000	-6.21	20240102	26850	1.30	20240108	49400	-44.94	20230220	25000	8.80	20231031	0.70	N	010780	500	154 억		1782284	N	N	394	N	00	N
78	20240108	160246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26950	-450	5	-1.64	736315950	27186	118.75	27200	27450	26850	35600	19200	27400	27084.88	5.77	0	-3196	27900	27650	27450	27200	27000	27550	27100	154	8200	500	20270	50	1	30892606	8326	4.25	0.59	12	0.09	6334.00	45853.00	49400	20230220	-45.45	25000	20231031	7.80	29000	-7.07	20240102	26850	0.37	20240108	49400	-45.45	20230220	25000	7.80	20231031	0.69	N	010780	500	154 억		1782870	N	N	394	N	00	N
79	20240108	150246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27000	-400	5	-1.46	653689050	24122	105.36	27200	27450	26850	35600	19200	27400	27099.29	5.77	0	-2031	27900	27650	27450	27200	27000	27550	27100	154	8200	500	20270	50	1	30892606	8341	4.26	0.59	12	0.08	6334.00	45853.00	49400	20230220	-45.34	25000	20231031	8.00	29000	-6.90	20240102	26850	0.56	20240108	49400	-45.34	20230220	25000	8.00	20231031	0.69	N	010780	500	154 억		1782870	N	N	122	N	00	N
80	20240108	140245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	26950	-450	5	-1.64	626225000	23104	100.92	27200	27450	26850	35600	19200	27400	27104.61	5.77	0	-1914	27900	27650	27450	27200	27000	27550	27100	154	8200	500	20270	50	1	30892606	8326	4.25	0.59	12	0.07	6334.00	45853.00	49400	20230220	-45.45	25000	20231031	7.80	29000	-7.07	20240102	26850	0.37	20240108	49400	-45.45	20230220	25000	7.80	20231031	0.69	N	010780	500	154 억		1782870	N	N	122	N	00	N
81	20240108	130244	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27050	-350	5	-1.28	443228700	16314	71.26	27200	27450	26950	35600	19200	27400	27168.61	5.77	0	-2012	27900	27650	27450	27200	27000	27550	27100	154	8200	500	20270	50	1	30892606	8356	4.27	0.59	12	0.05	6334.00	45853.00	49400	20230220	-45.24	25000	20231031	8.20	29000	-6.72	20240102	26950	0.37	20240108	49400	-45.24	20230220	25000	8.20	20231031	0.69	N	010780	500	154 억		1782870	N	N	122	N	00	N
82	20240108	120246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27100	-300	5	-1.09	398236600	14653	64.00	27200	27450	26950	35600	19200	27400	27177.82	5.77	0	-1416	27900	27650	27450	27200	27000	27550	27100	154	8200	500	20270	50	1	30892606	8372	4.28	0.59	12	0.05	6334.00	45853.00	49400	20230220	-45.14	25000	20231031	8.40	29000	-6.55	20240102	26950	0.56	20240108	49400	-45.14	20230220	25000	8.40	20231031	0.69	N	010780	500	154 억		1782870	N	N	122	N	00	N
83	20240108	110246	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27300	-100	5	-0.36	200207550	7345	32.08	27200	27450	27200	35600	19200	27400	27257.67	5.77	0	342	27900	27650	27450	27200	27000	27550	27100	154	8200	500	20270	50	1	30892606	8434	4.31	0.60	12	0.02	6334.00	45853.00	49400	20230220	-44.74	25000	20231031	9.20	29000	-5.86	20240102	27200	0.37	20240108	49400	-44.74	20230220	25000	9.20	20231031	0.69	N	010780	500	154 억		1782870	N	N	122	N	00	N
84	20240108	100247	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27300	-100	5	-0.36	147202250	5404	23.60	27200	27400	27200	35600	19200	27400	27239.50	5.77	0	550	27900	27650	27450	27200	27000	27550	27100	154	8200	500	20270	50	1	30892606	8434	4.31	0.60	12	0.02	6334.00	45853.00	49400	20230220	-44.74	25000	20231031	9.20	29000	-5.86	20240102	27200	0.37	20240108	49400	-44.74	20230220	25000	9.20	20231031	0.69	N	010780	500	154 억		1782870	N	N	122	N	00	N
85	20240108	090245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27350	-50	5	-0.18	18422850	677	2.96	27200	27400	27200	35600	19200	27400	27212.48	5.77	0	114	27900	27650	27450	27200	27000	27550	27100	154	8200	500	20270	50	1	30892606	8449	4.32	0.60	12	0.00	6334.00	45853.00	49400	20230220	-44.64	25000	20231031	9.40	29000	-5.69	20240102	27200	0.55	20240108	49400	-44.64	20230220	25000	9.40	20231031	0.69	N	010780	500	154 억		1782870	N	N	122	N	00	N
86	20240105	160245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27400	-50	5	-0.18	627086550	22802	53.69	27450	27700	27250	35650	19250	27450	27501.46	5.78	44	-5998	28150	27800	27550	27200	26950	27675	27075	154	8200	500	20310	50	1	30892606	8465	4.33	0.60	12	0.07	6334.00	45853.00	49400	20230220	-44.53	25000	20231031	9.60	29000	-5.52	20240102	27250	0.55	20240105	49400	-44.53	20230220	25000	9.60	20231031	0.69	N	010780	500	154 억		1785744	N	N	122	N	00	N
87	20240105	150245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27450	0	3	0.00	537136700	19520	45.96	27450	27700	27250	35650	19250	27450	27517.25	5.78	44	-6867	28150	27800	27550	27200	26950	27675	27075	154	8200	500	20310	50	1	30892606	8480	4.33	0.60	12	0.06	6334.00	45853.00	49400	20230220	-44.43	25000	20231031	9.80	29000	-5.34	20240102	27250	0.73	20240105	49400	-44.43	20230220	25000	9.80	20231031	0.69	N	010780	500	154 억		1785744	N	N	169	N	00	N
88	20240105	140245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27500	50	2	0.18	466910000	16965	39.95	27450	27700	27250	35650	19250	27450	27521.96	5.78	44	-6229	28150	27800	27550	27200	26950	27675	27075	154	8200	500	20310	50	1	30892606	8495	4.34	0.60	12	0.05	6334.00	45853.00	49400	20230220	-44.33	25000	20231031	10.00	29000	-5.17	20240102	27250	0.92	20240105	49400	-44.33	20230220	25000	10.00	20231031	0.69	N	010780	500	154 억		1785744	N	N	169	N	00	N
89	20240105	130245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27700	250	2	0.91	310376500	11282	26.56	27450	27700	27250	35650	19250	27450	27510.77	5.78	44	-1821	28150	27800	27550	27200	26950	27675	27075	154	8200	500	20310	50	1	30892606	8557	4.37	0.60	12	0.04	6334.00	45853.00	49400	20230220	-43.93	25000	20231031	10.80	29000	-4.48	20240102	27250	1.65	20240105	49400	-43.93	20230220	25000	10.80	20231031	0.69	N	010780	500	154 억		1785744	N	N	169	N	00	N
90	20240105	120245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27600	150	2	0.55	276837550	10067	23.70	27450	27700	27250	35650	19250	27450	27499.51	5.78	44	-1680	28150	27800	27550	27200	26950	27675	27075	154	8200	500	20310	50	1	30892606	8526	4.36	0.60	12	0.03	6334.00	45853.00	49400	20230220	-44.13	25000	20231031	10.40	29000	-4.83	20240102	27250	1.28	20240105	49400	-44.13	20230220	25000	10.40	20231031	0.69	N	010780	500	154 억		1785744	N	N	169	N	00	N
91	20240105	110244	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27600	150	2	0.55	230325650	8379	19.73	27450	27700	27250	35650	19250	27450	27488.44	5.78	44	-1478	28150	27800	27550	27200	26950	27675	27075	154	8200	500	20310	50	1	30892606	8526	4.36	0.60	12	0.03	6334.00	45853.00	49400	20230220	-44.13	25000	20231031	10.40	29000	-4.83	20240102	27250	1.28	20240105	49400	-44.13	20230220	25000	10.40	20231031	0.69	N	010780	500	154 억		1785744	N	N	169	N	00	N
92	20240105	100245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27600	150	2	0.55	156196050	5691	13.40	27450	27700	27250	35650	19250	27450	27446.15	5.78	44	-1227	28150	27800	27550	27200	26950	27675	27075	154	8200	500	20310	50	1	30892606	8526	4.36	0.60	12	0.02	6334.00	45853.00	49400	20230220	-44.13	25000	20231031	10.40	29000	-4.83	20240102	27250	1.28	20240105	49400	-44.13	20230220	25000	10.40	20231031	0.69	N	010780	500	154 억		1785744	N	N	169	N	00	N
93	20240105	090245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27300	-150	5	-0.55	18588150	678	1.60	27450	27450	27300	35650	19250	27450	27416.15	5.78	44	-564	28150	27800	27550	27200	26950	27675	27075	154	8200	500	20310	50	1	30892606	8434	4.31	0.60	12	0.00	6334.00	45853.00	49400	20230220	-44.74	25000	20231031	9.20	29000	-5.86	20240102	27300	0.00	20240105	49400	-44.74	20230220	25000	9.20	20231031	0.69	N	010780	500	154 억		1785744	N	N	169	N	00	N
94	20240104	160243	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27450	-450	5	-1.61	1163999600	42378	70.34	27900	27900	27300	36250	19550	27900	27467.00	5.76	0	1747	29033	28466	28033	27466	27033	28250	27250	154	8350	500	20640	50	1	30892606	8480	4.33	0.60	12	0.14	6334.00	45853.00	49400	20230220	-44.43	25000	20231031	9.80	29000	-5.34	20240102	27300	0.55	20240104	49400	-44.43	20230220	25000	9.80	20231031	0.69	N	010780	500	154 억		1778340	N	N	169	N	00	N
95	20240104	150245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27400	-500	5	-1.79	1063962050	38729	64.28	27900	27900	27300	36250	19550	27900	27471.86	5.76	0	3066	29033	28466	28033	27466	27033	28250	27250	154	8350	500	20640	50	1	30892606	8465	4.33	0.60	12	0.13	6334.00	45853.00	49400	20230220	-44.53	25000	20231031	9.60	29000	-5.52	20240102	27300	0.37	20240104	49400	-44.53	20230220	25000	9.60	20231031	0.69	N	010780	500	154 억		1778340	N	N	410	N	00	N
96	20240104	140244	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27400	-500	5	-1.79	952481900	34653	57.51	27900	27900	27300	36250	19550	27900	27486.16	5.76	0	3722	29033	28466	28033	27466	27033	28250	27250	154	8350	500	20640	50	1	30892606	8465	4.33	0.60	12	0.11	6334.00	45853.00	49400	20230220	-44.53	25000	20231031	9.60	29000	-5.52	20240102	27300	0.37	20240104	49400	-44.53	20230220	25000	9.60	20231031	0.69	N	010780	500	154 억		1778340	N	N	410	N	00	N
97	20240104	130245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27350	-550	5	-1.97	813439900	29578	49.09	27900	27900	27300	36250	19550	27900	27501.38	5.76	0	1025	29033	28466	28033	27466	27033	28250	27250	154	8350	500	20640	50	1	30892606	8449	4.32	0.60	12	0.10	6334.00	45853.00	49400	20230220	-44.64	25000	20231031	9.40	29000	-5.69	20240102	27300	0.18	20240104	49400	-44.64	20230220	25000	9.40	20231031	0.69	N	010780	500	154 억		1778340	N	N	410	N	00	N
98	20240104	120244	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27350	-550	5	-1.97	718169400	26094	43.31	27900	27900	27300	36250	19550	27900	27522.25	5.76	0	1608	29033	28466	28033	27466	27033	28250	27250	154	8350	500	20640	50	1	30892606	8449	4.32	0.60	12	0.08	6334.00	45853.00	49400	20230220	-44.64	25000	20231031	9.40	29000	-5.69	20240102	27300	0.18	20240104	49400	-44.64	20230220	25000	9.40	20231031	0.69	N	010780	500	154 억		1778340	N	N	410	N	00	N
99	20240104	110243	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27400	-500	5	-1.79	602683250	21869	36.30	27900	27900	27350	36250	19550	27900	27558.64	5.76	0	2314	29033	28466	28033	27466	27033	28250	27250	154	8350	500	20640	50	1	30892606	8465	4.33	0.60	12	0.07	6334.00	45853.00	49400	20230220	-44.53	25000	20231031	9.60	29000	-5.52	20240102	27350	0.18	20240104	49400	-44.53	20230220	25000	9.60	20231031	0.69	N	010780	500	154 억		1778340	N	N	410	N	00	N
100	20240104	100243	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27650	-250	5	-0.90	327775850	11862	19.69	27900	27900	27500	36250	19550	27900	27632.20	5.76	0	2828	29033	28466	28033	27466	27033	28250	27250	154	8350	500	20640	50	1	30892606	8542	4.37	0.60	12	0.04	6334.00	45853.00	49400	20230220	-44.03	25000	20231031	10.60	29000	-4.66	20240102	27500	0.55	20240104	49400	-44.03	20230220	25000	10.60	20231031	0.69	N	010780	500	154 억		1778340	N	N	410	N	00	N
101	20240104	090245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27900	0	3	0.00	64422800	2332	3.87	27900	27900	27500	36250	19550	27900	27624.38	5.76	0	154	29033	28466	28033	27466	27033	28250	27250	154	8350	500	20640	50	1	30892606	8619	4.40	0.61	12	0.01	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	29000	-3.79	20240102	27500	1.45	20240104	49400	-43.52	20230220	25000	11.60	20231031	0.69	N	010780	500	154 억		1778340	N	N	410	N	00	N
102	20240103	160243	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27900	-900	5	-3.12	1673765950	59971	168.63	28500	28600	27600	37400	20200	28800	27909.62	5.90	0	-22072	29300	29050	28750	28500	28200	28900	28350	154	8600	500	21310	50	1	30892606	8619	4.40	0.61	12	0.19	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	29000	-3.79	20240102	27600	1.09	20240103	49400	-43.52	20230220	25000	11.60	20231031	0.69	N	010780	500	154 억		1822804	N	N	410	N	00	N
103	20240103	150243	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27900	-900	5	-3.12	1468424650	52613	147.94	28500	28600	27600	37400	20200	28800	27909.92	5.90	0	-18655	29300	29050	28750	28500	28200	28900	28350	154	8600	500	21310	50	1	30892606	8619	4.40	0.61	12	0.17	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	29000	-3.79	20240102	27600	1.09	20240103	49400	-43.52	20230220	25000	11.60	20231031	0.69	N	010780	500	154 억		1822804	N	N	129	N	00	N
104	20240103	140241	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27900	-900	5	-3.12	1389637150	49790	140.01	28500	28600	27600	37400	20200	28800	27909.96	5.90	0	-18228	29300	29050	28750	28500	28200	28900	28350	154	8600	500	21310	50	1	30892606	8619	4.40	0.61	12	0.16	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	29000	-3.79	20240102	27600	1.09	20240103	49400	-43.52	20230220	25000	11.60	20231031	0.69	N	010780	500	154 억		1822804	N	N	129	N	00	N
105	20240103	130243	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27900	-900	5	-3.12	1261656800	45198	127.09	28500	28600	27600	37400	20200	28800	27914.00	5.90	0	-17162	29300	29050	28750	28500	28200	28900	28350	154	8600	500	21310	50	1	30892606	8619	4.40	0.61	12	0.15	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	29000	-3.79	20240102	27600	1.09	20240103	49400	-43.52	20230220	25000	11.60	20231031	0.69	N	010780	500	154 억		1822804	N	N	129	N	00	N
106	20240103	120245	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27900	-900	5	-3.12	1184800850	42441	119.34	28500	28600	27600	37400	20200	28800	27916.42	5.90	0	-15871	29300	29050	28750	28500	28200	28900	28350	154	8600	500	21310	50	1	30892606	8619	4.40	0.61	12	0.14	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	29000	-3.79	20240102	27600	1.09	20240103	49400	-43.52	20230220	25000	11.60	20231031	0.69	N	010780	500	154 억		1822804	N	N	129	N	00	N
107	20240103	110243	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27850	-950	5	-3.30	1035044450	37075	104.25	28500	28600	27600	37400	20200	28800	27917.58	5.90	0	-13917	29300	29050	28750	28500	28200	28900	28350	154	8600	500	21310	50	1	30892606	8604	4.40	0.61	12	0.12	6334.00	45853.00	49400	20230220	-43.62	25000	20231031	11.40	29000	-3.97	20240102	27600	0.91	20240103	49400	-43.62	20230220	25000	11.40	20231031	0.69	N	010780	500	154 억		1822804	N	N	129	N	00	N
108	20240103	100242	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	27850	-950	5	-3.30	640277800	22848	64.25	28500	28600	27800	37400	20200	28800	28023.36	5.90	0	-7132	29300	29050	28750	28500	28200	28900	28350	154	8600	500	21310	50	1	30892606	8604	4.40	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.62	25000	20231031	11.40	29000	-3.97	20240102	27800	0.18	20240103	49400	-43.62	20230220	25000	11.40	20231031	0.69	N	010780	500	154 억		1822804	N	N	129	N	00	N
109	20240103	090243	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	28600	-200	5	-0.69	96392450	3416	9.61	28500	28600	28050	37400	20200	28800	28217.93	5.90	0	1272	29300	29050	28750	28500	28200	28900	28350	154	8600	500	21310	50	1	30892606	8835	4.52	0.62	12	0.01	6334.00	45853.00	49400	20230220	-42.11	25000	20231031	14.40	29000	-1.38	20240102	28050	1.96	20240103	49400	-42.11	20230220	25000	14.40	20231031	0.69	N	010780	500	154 억		1822804	N	N	129	N	00	N
110	20240102	160242	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	28800	-150	5	-0.52	1020847850	35560	79.08	28950	29000	28450	37600	20300	28950	28707.61	5.91	-1006	1975	29550	29250	28650	28350	27750	29400	28500	154	8650	500	21420	50	1	30892606	8897	4.55	0.63	12	0.12	6334.00	45853.00	49400	20230220	-41.70	25000	20231031	15.20	29000	-0.69	20240102	28450	1.23	20240102	49400	-41.70	20230220	25000	15.20	20231031	0.72	N	010780	500	154 억		1825418	N	N	129	N	00	N
111	20240102	150242	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	28800	-150	5	-0.52	907293450	31621	70.32	28950	29000	28450	37600	20300	28950	28692.75	5.91	-1006	2478	29550	29250	28650	28350	27750	29400	28500	154	8650	500	21420	50	1	30892606	8897	4.55	0.63	12	0.10	6334.00	45853.00	49400	20230220	-41.70	25000	20231031	15.20	29000	-0.69	20240102	28450	1.23	20240102	49400	-41.70	20230220	25000	15.20	20231031	0.72	N	010780	500	154 억		1825418	N	N	294	N	00	N
112	20240102	140243	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	28650	-300	5	-1.04	606220350	21143	47.02	28950	29000	28450	37600	20300	28950	28672.39	5.91	-1006	-3397	29550	29250	28650	28350	27750	29400	28500	154	8650	500	21420	50	1	30892606	8851	4.52	0.62	12	0.07	6334.00	45853.00	49400	20230220	-42.00	25000	20231031	14.60	29000	-1.21	20240102	28450	0.70	20240102	49400	-42.00	20230220	25000	14.60	20231031	0.72	N	010780	500	154 억		1825418	N	N	294	N	00	N
113	20240102	130242	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	28550	-400	5	-1.38	497551400	17337	38.55	28950	29000	28450	37600	20300	28950	28698.82	5.91	-1006	-4724	29550	29250	28650	28350	27750	29400	28500	154	8650	500	21420	50	1	30892606	8820	4.51	0.62	12	0.06	6334.00	45853.00	49400	20230220	-42.21	25000	20231031	14.20	29000	-1.55	20240102	28450	0.35	20240102	49400	-42.21	20230220	25000	14.20	20231031	0.72	N	010780	500	154 억		1825418	N	N	294	N	00	N
114	20240102	120242	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	28650	-300	5	-1.04	371952150	12936	28.77	28950	29000	28550	37600	20300	28950	28753.26	5.91	-1006	-3795	29550	29250	28650	28350	27750	29400	28500	154	8650	500	21420	50	1	30892606	8851	4.52	0.62	12	0.04	6334.00	45853.00	49400	20230220	-42.00	25000	20231031	14.60	29000	-1.21	20240102	28550	0.35	20240102	49400	-42.00	20230220	25000	14.60	20231031	0.72	N	010780	500	154 억		1825418	N	N	294	N	00	N
115	20240102	110243	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	28650	-300	5	-1.04	256973150	8923	19.84	28950	29000	28550	37600	20300	28950	28798.96	5.91	-1006	-3225	29550	29250	28650	28350	27750	29400	28500	154	8650	500	21420	50	1	30892606	8851	4.52	0.62	12	0.03	6334.00	45853.00	49400	20230220	-42.00	25000	20231031	14.60	29000	-1.21	20240102	28550	0.35	20240102	49400	-42.00	20230220	25000	14.60	20231031	0.72	N	010780	500	154 억		1825418	N	N	294	N	00	N
116	20240102	100239	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	28850	-100	5	-0.35	63675000	2200	4.89	28950	29000	28850	37600	20300	28950	28943.18	5.91	-1006	-1285	29550	29250	28650	28350	27750	29400	28500	154	8650	500	21420	50	1	30892606	8913	4.55	0.63	12	0.01	6334.00	45853.00	49400	20230220	-41.60	25000	20231031	15.40	29000	-0.52	20240102	28850	0.00	20240102	49400	-41.60	20230220	25000	15.40	20231031	0.72	N	010780	500	154 억		1825418	N	N	294	N	00	N
117	20240102	090237	55	30.00	KOSPI200		비금속광물	N	N	N	Y	40	N	28950	0	3	0.00	0	0	0.00	0	0	0	37600	20300	28950	0.00	5.91	-1006	0	29550	29250	28650	28350	27750	29400	28500	154	8650	500	21420	50	1	30892606	8943	4.57	0.63	12	0.00	6334.00	45853.00	49400	20230220	-41.40	25000	20231031	15.80	0	0.00	0	0	0.00	0	49400	-41.40	20230220	25000	15.80	20231031	0.72	N	010780	500	154 억		1825418	N	N	294	N	00	N