KissMeData/010780/price/prices-20231101.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	20231130	160258	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27200	-150	5	-0.55	1802755250	66292	178.39	27400	27650	26900	35550	19150	27350	27194.16	5.62	0	-1812	27916	27632	27316	27032	26716	27475	26875	154	8200	500	20230	50	1	30892606	8403	4.29	0.59	12	0.21	6334.00	45853.00	49400	20230220	-44.94	25000	20231031	8.80	49400	-44.94	20230220	25000	8.80	20231031	49400	-44.94	20230220	25000	8.80	20231031	0.77	N	010780	500	154 억		1735622	N	N	235	N	00	N
3	20231130	150258	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27050	-300	5	-1.10	1461304600	53719	144.56	27400	27650	26900	35550	19150	27350	27202.75	5.62	0	-3332	27916	27632	27316	27032	26716	27475	26875	154	8200	500	20230	50	1	30892606	8356	4.27	0.59	12	0.17	6334.00	45853.00	49400	20230220	-45.24	25000	20231031	8.20	49400	-45.24	20230220	25000	8.20	20231031	49400	-45.24	20230220	25000	8.20	20231031	0.77	N	010780	500	154 억		1735622	N	N	37	N	00	N
4	20231130	140258	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27200	-150	5	-0.55	913573750	33446	90.00	27400	27650	27150	35550	19150	27350	27314.89	5.62	0	-1702	27916	27632	27316	27032	26716	27475	26875	154	8200	500	20230	50	1	30892606	8403	4.29	0.59	12	0.11	6334.00	45853.00	49400	20230220	-44.94	25000	20231031	8.80	49400	-44.94	20230220	25000	8.80	20231031	49400	-44.94	20230220	25000	8.80	20231031	0.77	N	010780	500	154 억		1735622	N	N	37	N	00	N
5	20231130	130257	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27300	-50	5	-0.18	640658900	23428	63.04	27400	27650	27150	35550	19150	27350	27345.86	5.62	0	-2355	27916	27632	27316	27032	26716	27475	26875	154	8200	500	20230	50	1	30892606	8434	4.31	0.60	12	0.08	6334.00	45853.00	49400	20230220	-44.74	25000	20231031	9.20	49400	-44.74	20230220	25000	9.20	20231031	49400	-44.74	20230220	25000	9.20	20231031	0.77	N	010780	500	154 억		1735622	N	N	37	N	00	N
6	20231130	120302	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27350	0	3	0.00	570170800	20848	56.10	27400	27650	27150	35550	19150	27350	27348.94	5.62	0	-1466	27916	27632	27316	27032	26716	27475	26875	154	8200	500	20230	50	1	30892606	8449	4.32	0.60	12	0.07	6334.00	45853.00	49400	20230220	-44.64	25000	20231031	9.40	49400	-44.64	20230220	25000	9.40	20231031	49400	-44.64	20230220	25000	9.40	20231031	0.77	N	010780	500	154 억		1735622	N	N	37	N	00	N
7	20231130	110259	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27350	0	3	0.00	480758300	17579	47.30	27400	27650	27150	35550	19150	27350	27348.44	5.62	0	-424	27916	27632	27316	27032	26716	27475	26875	154	8200	500	20230	50	1	30892606	8449	4.32	0.60	12	0.06	6334.00	45853.00	49400	20230220	-44.64	25000	20231031	9.40	49400	-44.64	20230220	25000	9.40	20231031	49400	-44.64	20230220	25000	9.40	20231031	0.77	N	010780	500	154 억		1735622	N	N	37	N	00	N
8	20231130	100256	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27400	50	2	0.18	307096350	11245	30.26	27400	27650	27150	35550	19150	27350	27309.59	5.62	0	-1106	27916	27632	27316	27032	26716	27475	26875	154	8200	500	20230	50	1	30892606	8465	4.33	0.60	12	0.04	6334.00	45853.00	49400	20230220	-44.53	25000	20231031	9.60	49400	-44.53	20230220	25000	9.60	20231031	49400	-44.53	20230220	25000	9.60	20231031	0.77	N	010780	500	154 억		1735622	N	N	37	N	00	N
9	20231130	090258	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27450	100	2	0.37	27028350	985	2.65	27400	27650	27350	35550	19150	27350	27439.95	5.62	0	-380	27916	27632	27316	27032	26716	27475	26875	154	8200	500	20230	50	1	30892606	8480	4.33	0.60	12	0.00	6334.00	45853.00	49400	20230220	-44.43	25000	20231031	9.80	49400	-44.43	20230220	25000	9.80	20231031	49400	-44.43	20230220	25000	9.80	20231031	0.77	N	010780	500	154 억		1735622	N	N	37	N	00	N
10	20231129	160257	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27350	-150	5	-0.55	1011893050	37059	43.42	27600	27600	27000	35750	19250	27500	27304.88	5.59	0	-2850	28133	27816	27283	26966	26433	27975	27125	154	8250	500	20350	50	1	30892606	8449	4.32	0.60	12	0.12	6334.00	45853.00	49400	20230220	-44.64	25000	20231031	9.40	49400	-44.64	20230220	25000	9.40	20231031	49400	-44.64	20230220	25000	9.40	20231031	0.76	N	010780	500	154 억		1726528	N	N	37	N	00	N
11	20231129	150258	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27350	-150	5	-0.55	880215950	32235	37.77	27600	27600	27000	35750	19250	27500	27306.21	5.59	0	-1932	28133	27816	27283	26966	26433	27975	27125	154	8250	500	20350	50	1	30892606	8449	4.32	0.60	12	0.10	6334.00	45853.00	49400	20230220	-44.64	25000	20231031	9.40	49400	-44.64	20230220	25000	9.40	20231031	49400	-44.64	20230220	25000	9.40	20231031	0.76	N	010780	500	154 억		1726528	N	N	1	N	00	N
12	20231129	140257	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27400	-100	5	-0.36	668967400	24508	28.72	27600	27600	27000	35750	19250	27500	27295.87	5.59	0	-301	28133	27816	27283	26966	26433	27975	27125	154	8250	500	20350	50	1	30892606	8465	4.33	0.60	12	0.08	6334.00	45853.00	49400	20230220	-44.53	25000	20231031	9.60	49400	-44.53	20230220	25000	9.60	20231031	49400	-44.53	20230220	25000	9.60	20231031	0.76	N	010780	500	154 억		1726528	N	N	1	N	00	N
13	20231129	130259	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27500	0	3	0.00	599798000	21989	25.76	27600	27600	27000	35750	19250	27500	27277.17	5.59	0	148	28133	27816	27283	26966	26433	27975	27125	154	8250	500	20350	50	1	30892606	8495	4.34	0.60	12	0.07	6334.00	45853.00	49400	20230220	-44.33	25000	20231031	10.00	49400	-44.33	20230220	25000	10.00	20231031	49400	-44.33	20230220	25000	10.00	20231031	0.76	N	010780	500	154 억		1726528	N	N	1	N	00	N
14	20231129	120258	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27550	50	2	0.18	551470050	20234	23.71	27600	27600	27000	35750	19250	27500	27254.61	5.59	0	-182	28133	27816	27283	26966	26433	27975	27125	154	8250	500	20350	50	1	30892606	8511	4.35	0.60	12	0.07	6334.00	45853.00	49400	20230220	-44.23	25000	20231031	10.20	49400	-44.23	20230220	25000	10.20	20231031	49400	-44.23	20230220	25000	10.20	20231031	0.76	N	010780	500	154 억		1726528	N	N	1	N	00	N
15	20231129	110257	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27300	-200	5	-0.73	444743650	16344	19.15	27600	27600	27000	35750	19250	27500	27211.41	5.59	0	-691	28133	27816	27283	26966	26433	27975	27125	154	8250	500	20350	50	1	30892606	8434	4.31	0.60	12	0.05	6334.00	45853.00	49400	20230220	-44.74	25000	20231031	9.20	49400	-44.74	20230220	25000	9.20	20231031	49400	-44.74	20230220	25000	9.20	20231031	0.76	N	010780	500	154 억		1726528	N	N	1	N	00	N
16	20231129	100256	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27100	-400	5	-1.45	292850850	10769	12.62	27600	27600	27000	35750	19250	27500	27193.85	5.59	0	1359	28133	27816	27283	26966	26433	27975	27125	154	8250	500	20350	50	1	30892606	8372	4.28	0.59	12	0.03	6334.00	45853.00	49400	20230220	-45.14	25000	20231031	8.40	49400	-45.14	20230220	25000	8.40	20231031	49400	-45.14	20230220	25000	8.40	20231031	0.76	N	010780	500	154 억		1726528	N	N	1	N	00	N
17	20231129	090256	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27500	0	3	0.00	42229900	1533	1.80	27600	27600	27350	35750	19250	27500	27547.26	5.59	0	-353	28133	27816	27283	26966	26433	27975	27125	154	8250	500	20350	50	1	30892606	8495	4.34	0.60	12	0.00	6334.00	45853.00	49400	20230220	-44.33	25000	20231031	10.00	49400	-44.33	20230220	25000	10.00	20231031	49400	-44.33	20230220	25000	10.00	20231031	0.76	N	010780	500	154 억		1726528	N	N	1	N	00	N
18	20231128	160258	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27500	-250	5	-0.90	2320964650	85212	272.12	27300	27600	26750	36050	19450	27750	27237.44	5.55	0	12452	28416	28082	27866	27532	27316	27975	27425	154	8300	500	20530	50	1	30892606	8495	4.34	0.60	12	0.28	6334.00	45853.00	49400	20230220	-44.33	25000	20231031	10.00	49400	-44.33	20230220	25000	10.00	20231031	49400	-44.33	20230220	25000	10.00	20231031	0.77	N	010780	500	154 억		1715179	N	N	1	N	00	N
19	20231128	150242	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27550	-200	5	-0.72	2217657800	81450	260.11	27300	27600	26750	36050	19450	27750	27227.23	5.55	0	10940	28416	28082	27866	27532	27316	27975	27425	154	8300	500	20530	50	1	30892606	8511	4.35	0.60	12	0.26	6334.00	45853.00	49400	20230220	-44.23	25000	20231031	10.20	49400	-44.23	20230220	25000	10.20	20231031	49400	-44.23	20230220	25000	10.20	20231031	0.77	N	010780	500	154 억		1715179	N	N	314	N	00	N
20	20231128	140255	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27550	-200	5	-0.72	2057321150	75610	241.46	27300	27600	26750	36050	19450	27750	27209.64	5.55	0	11886	28416	28082	27866	27532	27316	27975	27425	154	8300	500	20530	50	1	30892606	8511	4.35	0.60	12	0.24	6334.00	45853.00	49400	20230220	-44.23	25000	20231031	10.20	49400	-44.23	20230220	25000	10.20	20231031	49400	-44.23	20230220	25000	10.20	20231031	0.77	N	010780	500	154 억		1715179	N	N	314	N	00	N
21	20231128	130256	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27450	-300	5	-1.08	1998715100	73478	234.65	27300	27600	26750	36050	19450	27750	27201.54	5.55	0	11099	28416	28082	27866	27532	27316	27975	27425	154	8300	500	20530	50	1	30892606	8480	4.33	0.60	12	0.24	6334.00	45853.00	49400	20230220	-44.43	25000	20231031	9.80	49400	-44.43	20230220	25000	9.80	20231031	49400	-44.43	20230220	25000	9.80	20231031	0.77	N	010780	500	154 억		1715179	N	N	314	N	00	N
22	20231128	120256	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27500	-250	5	-0.90	1928852450	70933	226.52	27300	27600	26750	36050	19450	27750	27192.60	5.55	0	10598	28416	28082	27866	27532	27316	27975	27425	154	8300	500	20530	50	1	30892606	8495	4.34	0.60	12	0.23	6334.00	45853.00	49400	20230220	-44.33	25000	20231031	10.00	49400	-44.33	20230220	25000	10.00	20231031	49400	-44.33	20230220	25000	10.00	20231031	0.77	N	010780	500	154 억		1715179	N	N	314	N	00	N
23	20231128	110256	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27350	-400	5	-1.44	1845187650	67884	216.78	27300	27600	26750	36050	19450	27750	27181.48	5.55	0	9637	28416	28082	27866	27532	27316	27975	27425	154	8300	500	20530	50	1	30892606	8449	4.32	0.60	12	0.22	6334.00	45853.00	49400	20230220	-44.64	25000	20231031	9.40	49400	-44.64	20230220	25000	9.40	20231031	49400	-44.64	20230220	25000	9.40	20231031	0.77	N	010780	500	154 억		1715179	N	N	314	N	00	N
24	20231128	100256	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27200	-550	5	-1.98	1398977100	51599	164.78	27300	27600	26750	36050	19450	27750	27112.48	5.55	0	3826	28416	28082	27866	27532	27316	27975	27425	154	8300	500	20530	50	1	30892606	8403	4.29	0.59	12	0.17	6334.00	45853.00	49400	20230220	-44.94	25000	20231031	8.80	49400	-44.94	20230220	25000	8.80	20231031	49400	-44.94	20230220	25000	8.80	20231031	0.77	N	010780	500	154 억		1715179	N	N	314	N	00	N
25	20231128	090255	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26900	-850	5	-3.06	779692600	28634	91.44	27300	27600	26850	36050	19450	27750	27229.61	5.55	0	-1914	28416	28082	27866	27532	27316	27975	27425	154	8300	500	20530	50	1	30892606	8310	4.25	0.59	12	0.09	6334.00	45853.00	49400	20230220	-45.55	25000	20231031	7.60	49400	-45.55	20230220	25000	7.60	20231031	49400	-45.55	20230220	25000	7.60	20231031	0.77	N	010780	500	154 억		1715179	N	N	314	N	00	N
26	20231127	160256	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27750	-300	5	-1.07	868688450	31177	137.65	28150	28200	27650	36450	19650	28050	27863.14	5.57	1826	-1299	28383	28216	27933	27766	27483	28300	27850	154	8400	500	20750	50	1	30892606	8573	4.38	0.61	12	0.10	6334.00	45853.00	49400	20230220	-43.83	25000	20231031	11.00	49400	-43.83	20230220	25000	11.00	20231031	49400	-43.83	20230220	25000	11.00	20231031	0.77	N	010780	500	154 억		1720358	N	N	314	N	00	N
27	20231127	150255	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27700	-350	5	-1.25	766029300	27474	121.30	28150	28200	27650	36450	19650	28050	27881.97	5.57	1826	-1905	28383	28216	27933	27766	27483	28300	27850	154	8400	500	20750	50	1	30892606	8557	4.37	0.60	12	0.09	6334.00	45853.00	49400	20230220	-43.93	25000	20231031	10.80	49400	-43.93	20230220	25000	10.80	20231031	49400	-43.93	20230220	25000	10.80	20231031	0.77	N	010780	500	154 억		1720358	N	N	0	N	00	N
28	20231127	140257	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27750	-300	5	-1.07	672831800	24118	106.49	28150	28200	27700	36450	19650	28050	27897.50	5.57	1826	-754	28383	28216	27933	27766	27483	28300	27850	154	8400	500	20750	50	1	30892606	8573	4.38	0.61	12	0.08	6334.00	45853.00	49400	20230220	-43.83	25000	20231031	11.00	49400	-43.83	20230220	25000	11.00	20231031	49400	-43.83	20230220	25000	11.00	20231031	0.77	N	010780	500	154 억		1720358	N	N	0	N	00	N
29	20231127	130256	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27750	-300	5	-1.07	607510100	21765	96.10	28150	28200	27700	36450	19650	28050	27912.25	5.57	1826	-397	28383	28216	27933	27766	27483	28300	27850	154	8400	500	20750	50	1	30892606	8573	4.38	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.83	25000	20231031	11.00	49400	-43.83	20230220	25000	11.00	20231031	49400	-43.83	20230220	25000	11.00	20231031	0.77	N	010780	500	154 억		1720358	N	N	0	N	00	N
30	20231127	120256	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27850	-200	5	-0.71	485489350	17375	76.71	28150	28200	27750	36450	19650	28050	27941.83	5.57	1826	1402	28383	28216	27933	27766	27483	28300	27850	154	8400	500	20750	50	1	30892606	8604	4.40	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.62	25000	20231031	11.40	49400	-43.62	20230220	25000	11.40	20231031	49400	-43.62	20230220	25000	11.40	20231031	0.77	N	010780	500	154 억		1720358	N	N	0	N	00	N
31	20231127	110253	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28000	-50	5	-0.18	410053550	14674	64.79	28150	28200	27750	36450	19650	28050	27944.22	5.57	1826	1933	28383	28216	27933	27766	27483	28300	27850	154	8400	500	20750	50	1	30892606	8650	4.42	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.32	25000	20231031	12.00	49400	-43.32	20230220	25000	12.00	20231031	49400	-43.32	20230220	25000	12.00	20231031	0.77	N	010780	500	154 억		1720358	N	N	0	N	00	N
32	20231127	100252	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28000	-50	5	-0.18	118770450	4236	18.70	28150	28200	27950	36450	19650	28050	28038.35	5.57	1826	489	28383	28216	27933	27766	27483	28300	27850	154	8400	500	20750	50	1	30892606	8650	4.42	0.61	12	0.01	6334.00	45853.00	49400	20230220	-43.32	25000	20231031	12.00	49400	-43.32	20230220	25000	12.00	20231031	49400	-43.32	20230220	25000	12.00	20231031	0.77	N	010780	500	154 억		1720358	N	N	0	N	00	N
33	20231127	090253	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28150	100	2	0.36	10033550	357	1.58	28150	28200	28050	36450	19650	28050	28105.18	5.57	1826	25	28383	28216	27933	27766	27483	28300	27850	154	8400	500	20750	50	1	30892606	8696	4.44	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.02	25000	20231031	12.60	49400	-43.02	20230220	25000	12.60	20231031	49400	-43.02	20230220	25000	12.60	20231031	0.77	N	010780	500	154 억		1720358	N	N	0	N	00	N
34	20231124	160249	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28050	300	2	1.08	629768750	22607	83.16	27850	28100	27650	36050	19450	27750	27855.02	5.55	-44	4126	28316	28032	27766	27482	27216	28025	27475	154	8300	500	20530	50	1	30892606	8665	4.43	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.22	25000	20231031	12.20	49400	-43.22	20230220	25000	12.20	20231031	49400	-43.22	20230220	25000	12.20	20231031	0.76	N	010780	500	154 억		1714620	N	N	9	N	00	N
35	20231124	150255	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27800	50	2	0.18	541678800	19459	71.58	27850	28100	27650	36050	19450	27750	27836.93	5.55	-44	3181	28316	28032	27766	27482	27216	28025	27475	154	8300	500	20530	50	1	30892606	8588	4.39	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.72	25000	20231031	11.20	49400	-43.72	20230220	25000	11.20	20231031	49400	-43.72	20230220	25000	11.20	20231031	0.76	N	010780	500	154 억		1714620	N	N	9	N	00	N
36	20231124	140254	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	150	2	0.54	472094800	16958	62.38	27850	28100	27650	36050	19450	27750	27839.06	5.55	-44	1965	28316	28032	27766	27482	27216	28025	27475	154	8300	500	20530	50	1	30892606	8619	4.40	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.76	N	010780	500	154 억		1714620	N	N	9	N	00	N
37	20231124	130253	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27800	50	2	0.18	443887500	15946	58.66	27850	28100	27650	36050	19450	27750	27836.92	5.55	-44	1669	28316	28032	27766	27482	27216	28025	27475	154	8300	500	20530	50	1	30892606	8588	4.39	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.72	25000	20231031	11.20	49400	-43.72	20230220	25000	11.20	20231031	49400	-43.72	20230220	25000	11.20	20231031	0.76	N	010780	500	154 억		1714620	N	N	9	N	00	N
38	20231124	120256	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27850	100	2	0.36	363222450	13045	47.99	27850	28100	27650	36050	19450	27750	27843.81	5.55	-44	1250	28316	28032	27766	27482	27216	28025	27475	154	8300	500	20530	50	1	30892606	8604	4.40	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.62	25000	20231031	11.40	49400	-43.62	20230220	25000	11.40	20231031	49400	-43.62	20230220	25000	11.40	20231031	0.76	N	010780	500	154 억		1714620	N	N	9	N	00	N
39	20231124	110254	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27850	100	2	0.36	184324550	6608	24.31	27850	28100	27750	36050	19450	27750	27894.15	5.55	-44	-443	28316	28032	27766	27482	27216	28025	27475	154	8300	500	20530	50	1	30892606	8604	4.40	0.61	12	0.02	6334.00	45853.00	49400	20230220	-43.62	25000	20231031	11.40	49400	-43.62	20230220	25000	11.40	20231031	49400	-43.62	20230220	25000	11.40	20231031	0.76	N	010780	500	154 억		1714620	N	N	9	N	00	N
40	20231124	100252	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	150	2	0.54	101257650	3625	13.34	27850	28100	27800	36050	19450	27750	27933.14	5.55	-44	105	28316	28032	27766	27482	27216	28025	27475	154	8300	500	20530	50	1	30892606	8619	4.40	0.61	12	0.01	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.76	N	010780	500	154 억		1714620	N	N	9	N	00	N
41	20231124	090252	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27850	100	2	0.36	26155750	935	3.44	27850	28100	27800	36050	19450	27750	27974.06	5.55	-44	-15	28316	28032	27766	27482	27216	28025	27475	154	8300	500	20530	50	1	30892606	8604	4.40	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.62	25000	20231031	11.40	49400	-43.62	20230220	25000	11.40	20231031	49400	-43.62	20230220	25000	11.40	20231031	0.76	N	010780	500	154 억		1714620	N	N	9	N	00	N
42	20231123	160250	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27750	-50	5	-0.18	754342850	27159	90.27	27750	28050	27500	36100	19500	27800	27775.07	5.57	0	-5475	29000	28400	28050	27450	27100	28225	27275	154	8300	500	20570	50	1	30892606	8573	4.38	0.61	12	0.09	6334.00	45853.00	49400	20230220	-43.83	25000	20231031	11.00	49400	-43.83	20230220	25000	11.00	20231031	49400	-43.83	20230220	25000	11.00	20231031	0.76	N	010780	500	154 억		1719543	N	N	9	N	00	N
43	20231123	150258	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27700	-100	5	-0.36	670957750	24154	80.28	27750	28050	27500	36100	19500	27800	27778.33	5.57	0	-4885	29000	28400	28050	27450	27100	28225	27275	154	8300	500	20570	50	1	30892606	8557	4.37	0.60	12	0.08	6334.00	45853.00	49400	20230220	-43.93	25000	20231031	10.80	49400	-43.93	20230220	25000	10.80	20231031	49400	-43.93	20230220	25000	10.80	20231031	0.76	N	010780	500	154 억		1719543	N	N	123	N	00	N
44	20231123	140255	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27650	-150	5	-0.54	585985450	21087	70.08	27750	28050	27500	36100	19500	27800	27788.94	5.57	0	-4100	29000	28400	28050	27450	27100	28225	27275	154	8300	500	20570	50	1	30892606	8542	4.37	0.60	12	0.07	6334.00	45853.00	49400	20230220	-44.03	25000	20231031	10.60	49400	-44.03	20230220	25000	10.60	20231031	49400	-44.03	20230220	25000	10.60	20231031	0.76	N	010780	500	154 억		1719543	N	N	123	N	00	N
45	20231123	130255	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27650	-150	5	-0.54	462744450	16626	55.26	27750	28050	27650	36100	19500	27800	27832.58	5.57	0	-785	29000	28400	28050	27450	27100	28225	27275	154	8300	500	20570	50	1	30892606	8542	4.37	0.60	12	0.05	6334.00	45853.00	49400	20230220	-44.03	25000	20231031	10.60	49400	-44.03	20230220	25000	10.60	20231031	49400	-44.03	20230220	25000	10.60	20231031	0.76	N	010780	500	154 억		1719543	N	N	123	N	00	N
46	20231123	120252	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27800	0	3	0.00	339703050	12188	40.51	27750	28050	27750	36100	19500	27800	27871.93	5.57	0	1807	29000	28400	28050	27450	27100	28225	27275	154	8300	500	20570	50	1	30892606	8588	4.39	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.72	25000	20231031	11.20	49400	-43.72	20230220	25000	11.20	20231031	49400	-43.72	20230220	25000	11.20	20231031	0.76	N	010780	500	154 억		1719543	N	N	123	N	00	N
47	20231123	110256	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27950	150	2	0.54	220612700	7907	26.28	27750	28050	27750	36100	19500	27800	27900.94	5.57	0	2472	29000	28400	28050	27450	27100	28225	27275	154	8300	500	20570	50	1	30892606	8634	4.41	0.61	12	0.03	6334.00	45853.00	49400	20230220	-43.42	25000	20231031	11.80	49400	-43.42	20230220	25000	11.80	20231031	49400	-43.42	20230220	25000	11.80	20231031	0.76	N	010780	500	154 억		1719543	N	N	123	N	00	N
48	20231123	100252	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	100	2	0.36	103836650	3729	12.39	27750	28000	27750	36100	19500	27800	27845.71	5.57	0	1527	29000	28400	28050	27450	27100	28225	27275	154	8300	500	20570	50	1	30892606	8619	4.40	0.61	12	0.01	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.76	N	010780	500	154 억		1719543	N	N	123	N	00	N
49	20231123	090251	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27800	0	3	0.00	13001600	468	1.56	27750	27850	27750	36100	19500	27800	27781.20	5.57	0	83	29000	28400	28050	27450	27100	28225	27275	154	8300	500	20570	50	1	30892606	8588	4.39	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.72	25000	20231031	11.20	49400	-43.72	20230220	25000	11.20	20231031	49400	-43.72	20230220	25000	11.20	20231031	0.76	N	010780	500	154 억		1719543	N	N	123	N	00	N
50	20231122	160246	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27800	-400	5	-1.42	838926900	30026	97.03	28600	28650	27700	36650	19750	28200	27940.25	5.58	0	-7473	28800	28500	28050	27750	27300	28575	27825	154	8450	500	20860	50	1	30892606	8588	4.39	0.61	12	0.10	6334.00	45853.00	49400	20230220	-43.72	25000	20231031	11.20	49400	-43.72	20230220	25000	11.20	20231031	49400	-43.72	20230220	25000	11.20	20231031	0.76	N	010780	500	154 억		1725150	N	N	123	N	00	N
51	20231122	150250	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	-300	5	-1.06	717695850	25671	82.95	28600	28650	27700	36650	19750	28200	27957.46	5.58	0	-6515	28800	28500	28050	27750	27300	28575	27825	154	8450	500	20860	50	1	30892606	8619	4.40	0.61	12	0.08	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.76	N	010780	500	154 억		1725150	N	N	3	N	00	N
52	20231122	140245	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27950	-250	5	-0.89	588451800	21046	68.01	28600	28650	27700	36650	19750	28200	27960.27	5.58	0	-5732	28800	28500	28050	27750	27300	28575	27825	154	8450	500	20860	50	1	30892606	8634	4.41	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.42	25000	20231031	11.80	49400	-43.42	20230220	25000	11.80	20231031	49400	-43.42	20230220	25000	11.80	20231031	0.76	N	010780	500	154 억		1725150	N	N	3	N	00	N
53	20231122	130257	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27800	-400	5	-1.42	502025150	17953	58.01	28600	28650	27700	36650	19750	28200	27963.30	5.58	0	-4854	28800	28500	28050	27750	27300	28575	27825	154	8450	500	20860	50	1	30892606	8588	4.39	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.72	25000	20231031	11.20	49400	-43.72	20230220	25000	11.20	20231031	49400	-43.72	20230220	25000	11.20	20231031	0.76	N	010780	500	154 억		1725150	N	N	3	N	00	N
54	20231122	120257	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27850	-350	5	-1.24	331855950	11832	38.23	28600	28650	27800	36650	19750	28200	28047.33	5.58	0	-2750	28800	28500	28050	27750	27300	28575	27825	154	8450	500	20860	50	1	30892606	8604	4.40	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.62	25000	20231031	11.40	49400	-43.62	20230220	25000	11.40	20231031	49400	-43.62	20230220	25000	11.40	20231031	0.76	N	010780	500	154 억		1725150	N	N	3	N	00	N
55	20231122	110303	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	-300	5	-1.06	280878000	10004	32.33	28600	28650	27800	36650	19750	28200	28076.57	5.58	0	-1649	28800	28500	28050	27750	27300	28575	27825	154	8450	500	20860	50	1	30892606	8619	4.40	0.61	12	0.03	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.76	N	010780	500	154 억		1725150	N	N	3	N	00	N
56	20231122	100258	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	-300	5	-1.06	227760400	8104	26.19	28600	28650	27800	36650	19750	28200	28104.69	5.58	0	-1253	28800	28500	28050	27750	27300	28575	27825	154	8450	500	20860	50	1	30892606	8619	4.40	0.61	12	0.03	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.76	N	010780	500	154 억		1725150	N	N	3	N	00	N
57	20231122	090248	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28150	-50	5	-0.18	58839900	2071	6.69	28600	28650	28150	36650	19750	28200	28411.35	5.58	0	-324	28800	28500	28050	27750	27300	28575	27825	154	8450	500	20860	50	1	30892606	8696	4.44	0.61	12	0.01	6334.00	45853.00	49400	20230220	-43.02	25000	20231031	12.60	49400	-43.02	20230220	25000	12.60	20231031	49400	-43.02	20230220	25000	12.60	20231031	0.76	N	010780	500	154 억		1725150	N	N	3	N	00	N
58	20231121	160249	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28200	200	2	0.71	868789700	30920	200.57	28200	28350	27600	36400	19600	28000	28097.82	5.56	0	7236	28800	28400	28100	27700	27400	28600	27900	154	8400	500	20720	50	1	30892606	8712	4.45	0.62	12	0.10	6334.00	45853.00	49400	20230220	-42.91	25000	20231031	12.80	49400	-42.91	20230220	25000	12.80	20231031	49400	-42.91	20230220	25000	12.80	20231031	0.77	N	010780	500	154 억		1716315	N	N	3	N	00	N
59	20231121	150249	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28200	200	2	0.71	754245750	26865	174.27	28200	28250	27600	36400	19600	28000	28075.40	5.56	0	6753	28800	28400	28100	27700	27400	28600	27900	154	8400	500	20720	50	1	30892606	8712	4.45	0.62	12	0.09	6334.00	45853.00	49400	20230220	-42.91	25000	20231031	12.80	49400	-42.91	20230220	25000	12.80	20231031	49400	-42.91	20230220	25000	12.80	20231031	0.77	N	010780	500	154 억		1716315	N	N	0	N	00	N
60	20231121	140246	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28100	100	2	0.36	627656950	22367	145.09	28200	28250	27600	36400	19600	28000	28061.74	5.56	0	6697	28800	28400	28100	27700	27400	28600	27900	154	8400	500	20720	50	1	30892606	8681	4.44	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.12	25000	20231031	12.40	49400	-43.12	20230220	25000	12.40	20231031	49400	-43.12	20230220	25000	12.40	20231031	0.77	N	010780	500	154 억		1716315	N	N	0	N	00	N
61	20231121	130246	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28150	150	2	0.54	570155800	20315	131.78	28200	28250	27600	36400	19600	28000	28065.75	5.56	0	6481	28800	28400	28100	27700	27400	28600	27900	154	8400	500	20720	50	1	30892606	8696	4.44	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.02	25000	20231031	12.60	49400	-43.02	20230220	25000	12.60	20231031	49400	-43.02	20230220	25000	12.60	20231031	0.77	N	010780	500	154 억		1716315	N	N	0	N	00	N
62	20231121	120246	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28000	0	3	0.00	468307750	16676	108.17	28200	28250	27600	36400	19600	28000	28082.74	5.56	0	5859	28800	28400	28100	27700	27400	28600	27900	154	8400	500	20720	50	1	30892606	8650	4.42	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.32	25000	20231031	12.00	49400	-43.32	20230220	25000	12.00	20231031	49400	-43.32	20230220	25000	12.00	20231031	0.77	N	010780	500	154 억		1716315	N	N	0	N	00	N
63	20231121	110244	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28100	100	2	0.36	422366400	15039	97.55	28200	28250	27600	36400	19600	28000	28084.74	5.56	0	5549	28800	28400	28100	27700	27400	28600	27900	154	8400	500	20720	50	1	30892606	8681	4.44	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.12	25000	20231031	12.40	49400	-43.12	20230220	25000	12.40	20231031	49400	-43.12	20230220	25000	12.40	20231031	0.77	N	010780	500	154 억		1716315	N	N	0	N	00	N
64	20231121	100241	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28100	100	2	0.36	233921850	8339	54.09	28200	28250	27600	36400	19600	28000	28051.55	5.56	0	3189	28800	28400	28100	27700	27400	28600	27900	154	8400	500	20720	50	1	30892606	8681	4.44	0.61	12	0.03	6334.00	45853.00	49400	20230220	-43.12	25000	20231031	12.40	49400	-43.12	20230220	25000	12.40	20231031	49400	-43.12	20230220	25000	12.40	20231031	0.77	N	010780	500	154 억		1716315	N	N	0	N	00	N
65	20231121	090243	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28000	0	3	0.00	36183000	1288	8.35	28200	28250	27600	36400	19600	28000	28092.39	5.56	0	333	28800	28400	28100	27700	27400	28600	27900	154	8400	500	20720	50	1	30892606	8650	4.42	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.32	25000	20231031	12.00	49400	-43.32	20230220	25000	12.00	20231031	49400	-43.32	20230220	25000	12.00	20231031	0.77	N	010780	500	154 억		1716315	N	N	0	N	00	N
66	20231120	160243	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28000	200	2	0.72	435548600	15413	75.43	27800	28500	27800	36100	19500	27800	28259.38	5.56	0	1103	28633	28216	27983	27566	27333	28100	27450	154	8300	500	20570	50	1	30892606	8650	4.42	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.32	25000	20231031	12.00	49400	-43.32	20230220	25000	12.00	20231031	49400	-43.32	20230220	25000	12.00	20231031	0.76	N	010780	500	154 억		1716884	N	N	52	N	00	N
67	20231120	150245	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28300	500	2	1.80	365433700	12920	63.23	27800	28500	27800	36100	19500	27800	28284.34	5.56	0	1336	28633	28216	27983	27566	27333	28100	27450	154	8300	500	20570	50	1	30892606	8743	4.47	0.62	12	0.04	6334.00	45853.00	49400	20230220	-42.71	25000	20231031	13.20	49400	-42.71	20230220	25000	13.20	20231031	49400	-42.71	20230220	25000	13.20	20231031	0.76	N	010780	500	154 억		1716884	N	N	52	N	00	N
68	20231120	140245	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28300	500	2	1.80	305721500	10808	52.89	27800	28500	27800	36100	19500	27800	28286.59	5.56	0	2070	28633	28216	27983	27566	27333	28100	27450	154	8300	500	20570	50	1	30892606	8743	4.47	0.62	12	0.03	6334.00	45853.00	49400	20230220	-42.71	25000	20231031	13.20	49400	-42.71	20230220	25000	13.20	20231031	49400	-42.71	20230220	25000	13.20	20231031	0.76	N	010780	500	154 억		1716884	N	N	52	N	00	N
69	20231120	130243	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28400	600	2	2.16	265548450	9389	45.95	27800	28500	27800	36100	19500	27800	28282.93	5.56	0	1909	28633	28216	27983	27566	27333	28100	27450	154	8300	500	20570	50	1	30892606	8774	4.48	0.62	12	0.03	6334.00	45853.00	49400	20230220	-42.51	25000	20231031	13.60	49400	-42.51	20230220	25000	13.60	20231031	49400	-42.51	20230220	25000	13.60	20231031	0.76	N	010780	500	154 억		1716884	N	N	52	N	00	N
70	20231120	120243	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28250	450	2	1.62	237950900	8415	41.18	27800	28500	27800	36100	19500	27800	28276.99	5.56	0	1704	28633	28216	27983	27566	27333	28100	27450	154	8300	500	20570	50	1	30892606	8727	4.46	0.62	12	0.03	6334.00	45853.00	49400	20230220	-42.81	25000	20231031	13.00	49400	-42.81	20230220	25000	13.00	20231031	49400	-42.81	20230220	25000	13.00	20231031	0.76	N	010780	500	154 억		1716884	N	N	52	N	00	N
71	20231120	110243	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28500	700	2	2.52	196152550	6939	33.96	27800	28500	27800	36100	19500	27800	28268.13	5.56	0	1517	28633	28216	27983	27566	27333	28100	27450	154	8300	500	20570	50	1	30892606	8804	4.50	0.62	12	0.02	6334.00	45853.00	49400	20230220	-42.31	25000	20231031	14.00	49400	-42.31	20230220	25000	14.00	20231031	49400	-42.31	20230220	25000	14.00	20231031	0.76	N	010780	500	154 억		1716884	N	N	52	N	00	N
72	20231120	100243	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28500	700	2	2.52	116726500	4136	20.24	27800	28500	27800	36100	19500	27800	28222.07	5.56	0	1565	28633	28216	27983	27566	27333	28100	27450	154	8300	500	20570	50	1	30892606	8804	4.50	0.62	12	0.01	6334.00	45853.00	49400	20230220	-42.31	25000	20231031	14.00	49400	-42.31	20230220	25000	14.00	20231031	49400	-42.31	20230220	25000	14.00	20231031	0.76	N	010780	500	154 억		1716884	N	N	52	N	00	N
73	20231120	090243	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28000	200	2	0.72	11204600	403	1.97	27800	28000	27800	36100	19500	27800	27802.98	5.56	0	55	28633	28216	27983	27566	27333	28100	27450	154	8300	500	20570	50	1	30892606	8650	4.42	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.32	25000	20231031	12.00	49400	-43.32	20230220	25000	12.00	20231031	49400	-43.32	20230220	25000	12.00	20231031	0.76	N	010780	500	154 억		1716884	N	N	52	N	00	N
74	20231117	160247	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27800	-600	5	-2.11	568811300	20383	61.35	28200	28400	27750	36900	19900	28400	27906.41	5.57	792	-386	29133	28766	28533	28166	27933	28650	28050	154	8500	500	21010	50	1	30892606	8588	4.39	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.72	25000	20231031	11.20	49400	-43.72	20230220	25000	11.20	20231031	49400	-43.72	20230220	25000	11.20	20231031	0.78	N	010780	500	154 억		1720398	N	N	52	N	00	N
75	20231117	150250	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27850	-550	5	-1.94	517132300	18525	55.76	28200	28400	27750	36900	19900	28400	27915.37	5.57	792	-310	29133	28766	28533	28166	27933	28650	28050	154	8500	500	21010	50	1	30892606	8604	4.40	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.62	25000	20231031	11.40	49400	-43.62	20230220	25000	11.40	20231031	49400	-43.62	20230220	25000	11.40	20231031	0.78	N	010780	500	154 억		1720398	N	N	341	N	00	N
76	20231117	140249	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27850	-550	5	-1.94	484626550	17357	52.24	28200	28400	27750	36900	19900	28400	27921.10	5.57	792	67	29133	28766	28533	28166	27933	28650	28050	154	8500	500	21010	50	1	30892606	8604	4.40	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.62	25000	20231031	11.40	49400	-43.62	20230220	25000	11.40	20231031	49400	-43.62	20230220	25000	11.40	20231031	0.78	N	010780	500	154 억		1720398	N	N	341	N	00	N
77	20231117	130248	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27850	-550	5	-1.94	422763800	15132	45.55	28200	28400	27750	36900	19900	28400	27938.40	5.57	792	-231	29133	28766	28533	28166	27933	28650	28050	154	8500	500	21010	50	1	30892606	8604	4.40	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.62	25000	20231031	11.40	49400	-43.62	20230220	25000	11.40	20231031	49400	-43.62	20230220	25000	11.40	20231031	0.78	N	010780	500	154 억		1720398	N	N	341	N	00	N
78	20231117	120249	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27850	-550	5	-1.94	383720350	13729	41.32	28200	28400	27750	36900	19900	28400	27949.62	5.57	792	-388	29133	28766	28533	28166	27933	28650	28050	154	8500	500	21010	50	1	30892606	8604	4.40	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.62	25000	20231031	11.40	49400	-43.62	20230220	25000	11.40	20231031	49400	-43.62	20230220	25000	11.40	20231031	0.78	N	010780	500	154 억		1720398	N	N	341	N	00	N
79	20231117	110249	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27850	-550	5	-1.94	314155450	11226	33.79	28200	28400	27800	36900	19900	28400	27984.63	5.57	792	26	29133	28766	28533	28166	27933	28650	28050	154	8500	500	21010	50	1	30892606	8604	4.40	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.62	25000	20231031	11.40	49400	-43.62	20230220	25000	11.40	20231031	49400	-43.62	20230220	25000	11.40	20231031	0.78	N	010780	500	154 억		1720398	N	N	341	N	00	N
80	20231117	100249	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28050	-350	5	-1.23	208009800	7422	22.34	28200	28400	27850	36900	19900	28400	28026.11	5.57	792	1510	29133	28766	28533	28166	27933	28650	28050	154	8500	500	21010	50	1	30892606	8665	4.43	0.61	12	0.02	6334.00	45853.00	49400	20230220	-43.22	25000	20231031	12.20	49400	-43.22	20230220	25000	12.20	20231031	49400	-43.22	20230220	25000	12.20	20231031	0.78	N	010780	500	154 억		1720398	N	N	341	N	00	N
81	20231117	090249	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28150	-250	5	-0.88	6476250	229	0.69	28200	28400	28150	36900	19900	28400	28280.57	5.57	792	-61	29133	28766	28533	28166	27933	28650	28050	154	8500	500	21010	50	1	30892606	8696	4.44	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.02	25000	20231031	12.60	49400	-43.02	20230220	25000	12.60	20231031	49400	-43.02	20230220	25000	12.60	20231031	0.78	N	010780	500	154 억		1720398	N	N	341	N	00	N
82	20231116	160248	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28700	-200	5	-0.69	840699400	29446	59.74	28750	28900	28300	37550	20250	28900	28550.55	5.56	0	1164	29500	29200	28850	28550	28200	29350	28700	154	8650	500	21380	50	1	30892606	8866	4.53	0.63	12	0.10	6334.00	45853.00	49400	20230220	-41.90	25000	20231031	14.80	49400	-41.90	20230220	25000	14.80	20231031	49400	-41.90	20230220	25000	14.80	20231031	0.78	N	010780	500	154 억		1717625	N	N	0	N	00	N
83	20231116	150248	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28650	-250	5	-0.87	760883650	26665	54.09	28750	28850	28300	37550	20250	28900	28534.92	5.56	0	2058	29500	29200	28850	28550	28200	29350	28700	154	8650	500	21380	50	1	30892606	8851	4.52	0.62	12	0.09	6334.00	45853.00	49400	20230220	-42.00	25000	20231031	14.60	49400	-42.00	20230220	25000	14.60	20231031	49400	-42.00	20230220	25000	14.60	20231031	0.78	N	010780	500	154 억		1717625	N	N	0	N	00	N
84	20231116	140244	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28700	-200	5	-0.69	679790900	23836	48.36	28750	28850	28300	37550	20250	28900	28519.50	5.56	0	2024	29500	29200	28850	28550	28200	29350	28700	154	8650	500	21380	50	1	30892606	8866	4.53	0.63	12	0.08	6334.00	45853.00	49400	20230220	-41.90	25000	20231031	14.80	49400	-41.90	20230220	25000	14.80	20231031	49400	-41.90	20230220	25000	14.80	20231031	0.78	N	010780	500	154 억		1717625	N	N	0	N	00	N
85	20231116	130248	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28500	-400	5	-1.38	588133250	20638	41.87	28750	28850	28300	37550	20250	28900	28497.59	5.56	0	1513	29500	29200	28850	28550	28200	29350	28700	154	8650	500	21380	50	1	30892606	8804	4.50	0.62	12	0.07	6334.00	45853.00	49400	20230220	-42.31	25000	20231031	14.00	49400	-42.31	20230220	25000	14.00	20231031	49400	-42.31	20230220	25000	14.00	20231031	0.78	N	010780	500	154 억		1717625	N	N	0	N	00	N
86	20231116	120248	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28400	-500	5	-1.73	448452250	15733	31.92	28750	28850	28300	37550	20250	28900	28503.92	5.56	0	1209	29500	29200	28850	28550	28200	29350	28700	154	8650	500	21380	50	1	30892606	8774	4.48	0.62	12	0.05	6334.00	45853.00	49400	20230220	-42.51	25000	20231031	13.60	49400	-42.51	20230220	25000	13.60	20231031	49400	-42.51	20230220	25000	13.60	20231031	0.78	N	010780	500	154 억		1717625	N	N	0	N	00	N
87	20231116	110247	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28500	-400	5	-1.38	334763000	11736	23.81	28750	28850	28300	37550	20250	28900	28524.45	5.56	0	2008	29500	29200	28850	28550	28200	29350	28700	154	8650	500	21380	50	1	30892606	8804	4.50	0.62	12	0.04	6334.00	45853.00	49400	20230220	-42.31	25000	20231031	14.00	49400	-42.31	20230220	25000	14.00	20231031	49400	-42.31	20230220	25000	14.00	20231031	0.78	N	010780	500	154 억		1717625	N	N	0	N	00	N
88	20231116	100245	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28450	-450	5	-1.56	21190900	740	1.50	28750	28850	28450	37550	20250	28900	28636.35	5.56	0	-175	29500	29200	28850	28550	28200	29350	28700	154	8650	500	21380	50	1	30892606	8789	4.49	0.62	12	0.00	6334.00	45853.00	49400	20230220	-42.41	25000	20231031	13.80	49400	-42.41	20230220	25000	13.80	20231031	49400	-42.41	20230220	25000	13.80	20231031	0.78	N	010780	500	154 억		1717625	N	N	0	N	00	N
89	20231116	090244	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28900	0	3	0.00	0	0	0.00	0	0	0	37550	20250	28900	0.00	5.56	0	0	29500	29200	28850	28550	28200	29350	28700	154	8650	500	21380	50	1	30892606	8928	4.56	0.63	12	0.00	6334.00	45853.00	49400	20230220	-41.50	25000	20231031	15.60	49400	-41.50	20230220	25000	15.60	20231031	49400	-41.50	20230220	25000	15.60	20231031	0.78	N	010780	500	154 억		1717625	N	N	0	N	00	N
90	20231115	160235	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28900	600	2	2.12	1421425100	49241	182.08	28650	29150	28500	36750	19850	28300	28866.68	5.55	0	9753	28833	28566	28183	27916	27533	28700	28050	154	8450	500	20940	50	1	30892606	8928	4.56	0.63	12	0.16	6334.00	45853.00	49400	20230220	-41.50	25000	20231031	15.60	49400	-41.50	20230220	25000	15.60	20231031	49400	-41.50	20230220	25000	15.60	20231031	0.78	N	010780	500	154 억		1715249	N	N	268	N	00	N
91	20231115	150249	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28900	600	2	2.12	1351114650	46807	173.08	28650	29150	28500	36750	19850	28300	28865.65	5.55	0	9470	28833	28566	28183	27916	27533	28700	28050	154	8450	500	20940	50	1	30892606	8928	4.56	0.63	12	0.15	6334.00	45853.00	49400	20230220	-41.50	25000	20231031	15.60	49400	-41.50	20230220	25000	15.60	20231031	49400	-41.50	20230220	25000	15.60	20231031	0.78	N	010780	500	154 억		1715249	N	N	268	N	00	N
92	20231115	140251	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28950	650	2	2.30	1188746500	41185	152.29	28650	29150	28500	36750	19850	28300	28863.58	5.55	0	9202	28833	28566	28183	27916	27533	28700	28050	154	8450	500	20940	50	1	30892606	8943	4.57	0.63	12	0.13	6334.00	45853.00	49400	20230220	-41.40	25000	20231031	15.80	49400	-41.40	20230220	25000	15.80	20231031	49400	-41.40	20230220	25000	15.80	20231031	0.78	N	010780	500	154 억		1715249	N	N	268	N	00	N
93	20231115	130251	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28950	650	2	2.30	1003092150	34771	128.58	28650	29150	28500	36750	19850	28300	28848.53	5.55	0	10199	28833	28566	28183	27916	27533	28700	28050	154	8450	500	20940	50	1	30892606	8943	4.57	0.63	12	0.11	6334.00	45853.00	49400	20230220	-41.40	25000	20231031	15.80	49400	-41.40	20230220	25000	15.80	20231031	49400	-41.40	20230220	25000	15.80	20231031	0.78	N	010780	500	154 억		1715249	N	N	268	N	00	N
94	20231115	120252	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28900	600	2	2.12	960055900	33282	123.07	28650	29150	28500	36750	19850	28300	28846.10	5.55	0	9833	28833	28566	28183	27916	27533	28700	28050	154	8450	500	20940	50	1	30892606	8928	4.56	0.63	12	0.11	6334.00	45853.00	49400	20230220	-41.50	25000	20231031	15.60	49400	-41.50	20230220	25000	15.60	20231031	49400	-41.50	20230220	25000	15.60	20231031	0.78	N	010780	500	154 억		1715249	N	N	268	N	00	N
95	20231115	110254	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28950	650	2	2.30	879991650	30512	112.83	28650	29150	28500	36750	19850	28300	28840.84	5.55	0	9539	28833	28566	28183	27916	27533	28700	28050	154	8450	500	20940	50	1	30892606	8943	4.57	0.63	12	0.10	6334.00	45853.00	49400	20230220	-41.40	25000	20231031	15.80	49400	-41.40	20230220	25000	15.80	20231031	49400	-41.40	20230220	25000	15.80	20231031	0.78	N	010780	500	154 억		1715249	N	N	268	N	00	N
96	20231115	100250	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28950	650	2	2.30	695601000	24135	89.25	28650	29150	28500	36750	19850	28300	28821.26	5.55	0	8658	28833	28566	28183	27916	27533	28700	28050	154	8450	500	20940	50	1	30892606	8943	4.57	0.63	12	0.08	6334.00	45853.00	49400	20230220	-41.40	25000	20231031	15.80	49400	-41.40	20230220	25000	15.80	20231031	49400	-41.40	20230220	25000	15.80	20231031	0.78	N	010780	500	154 억		1715249	N	N	268	N	00	N
97	20231115	090248	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28850	550	2	1.94	116774400	4074	15.06	28650	28900	28500	36750	19850	28300	28663.33	5.55	0	708	28833	28566	28183	27916	27533	28700	28050	154	8450	500	20940	50	1	30892606	8913	4.55	0.63	12	0.01	6334.00	45853.00	49400	20230220	-41.60	25000	20231031	15.40	49400	-41.60	20230220	25000	15.40	20231031	49400	-41.60	20230220	25000	15.40	20231031	0.78	N	010780	500	154 억		1715249	N	N	268	N	00	N
98	20231114	160247	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28300	800	2	2.91	761889400	27008	102.53	28200	28450	27800	35750	19250	27500	28209.36	5.53	-22	10118	28733	28116	27733	27116	26733	27925	26925	154	8250	500	20350	50	1	30892606	8743	4.47	0.62	12	0.09	6334.00	45853.00	49400	20230220	-42.71	25000	20231031	13.20	49400	-42.71	20230220	25000	13.20	20231031	49400	-42.71	20230220	25000	13.20	20231031	0.80	N	010780	500	154 억		1708226	N	N	268	N	00	N
99	20231114	150246	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28300	800	2	2.91	693934400	24605	93.41	28200	28450	27800	35750	19250	27500	28202.98	5.53	-22	9619	28733	28116	27733	27116	26733	27925	26925	154	8250	500	20350	50	1	30892606	8743	4.47	0.62	12	0.08	6334.00	45853.00	49400	20230220	-42.71	25000	20231031	13.20	49400	-42.71	20230220	25000	13.20	20231031	49400	-42.71	20230220	25000	13.20	20231031	0.80	N	010780	500	154 억		1708226	N	N	38	N	00	N
100	20231114	140247	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28350	850	2	3.09	580013450	20576	78.11	28200	28450	27800	35750	19250	27500	28188.83	5.53	-22	8819	28733	28116	27733	27116	26733	27925	26925	154	8250	500	20350	50	1	30892606	8758	4.48	0.62	12	0.07	6334.00	45853.00	49400	20230220	-42.61	25000	20231031	13.40	49400	-42.61	20230220	25000	13.40	20231031	49400	-42.61	20230220	25000	13.40	20231031	0.80	N	010780	500	154 억		1708226	N	N	38	N	00	N
101	20231114	130248	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28400	900	2	3.27	460977000	16372	62.15	28200	28450	27800	35750	19250	27500	28156.43	5.53	-22	7424	28733	28116	27733	27116	26733	27925	26925	154	8250	500	20350	50	1	30892606	8774	4.48	0.62	12	0.05	6334.00	45853.00	49400	20230220	-42.51	25000	20231031	13.60	49400	-42.51	20230220	25000	13.60	20231031	49400	-42.51	20230220	25000	13.60	20231031	0.80	N	010780	500	154 억		1708226	N	N	38	N	00	N
102	20231114	120246	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28150	650	2	2.36	338496150	12039	45.70	28200	28250	27800	35750	19250	27500	28116.63	5.53	-22	5056	28733	28116	27733	27116	26733	27925	26925	154	8250	500	20350	50	1	30892606	8696	4.44	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.02	25000	20231031	12.60	49400	-43.02	20230220	25000	12.60	20231031	49400	-43.02	20230220	25000	12.60	20231031	0.80	N	010780	500	154 억		1708226	N	N	38	N	00	N
103	20231114	110250	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28150	650	2	2.36	261888050	9318	35.37	28200	28250	27800	35750	19250	27500	28105.61	5.53	-22	4430	28733	28116	27733	27116	26733	27925	26925	154	8250	500	20350	50	1	30892606	8696	4.44	0.61	12	0.03	6334.00	45853.00	49400	20230220	-43.02	25000	20231031	12.60	49400	-43.02	20230220	25000	12.60	20231031	49400	-43.02	20230220	25000	12.60	20231031	0.80	N	010780	500	154 억		1708226	N	N	38	N	00	N
104	20231114	100248	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28000	500	2	1.82	200720200	7144	27.12	28200	28250	27800	35750	19250	27500	28096.33	5.53	-22	3424	28733	28116	27733	27116	26733	27925	26925	154	8250	500	20350	50	1	30892606	8650	4.42	0.61	12	0.02	6334.00	45853.00	49400	20230220	-43.32	25000	20231031	12.00	49400	-43.32	20230220	25000	12.00	20231031	49400	-43.32	20230220	25000	12.00	20231031	0.80	N	010780	500	154 억		1708226	N	N	38	N	00	N
105	20231114	090246	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28000	500	2	1.82	28390450	1012	3.84	28200	28200	27800	35750	19250	27500	28053.80	5.53	-22	46	28733	28116	27733	27116	26733	27925	26925	154	8250	500	20350	50	1	30892606	8650	4.42	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.32	25000	20231031	12.00	49400	-43.32	20230220	25000	12.00	20231031	49400	-43.32	20230220	25000	12.00	20231031	0.80	N	010780	500	154 억		1708226	N	N	38	N	00	N
106	20231113	160245	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27500	-400	5	-1.43	725730100	26299	164.84	28300	28350	27350	36250	19550	27900	27595.48	5.50	0	3138	28333	28116	27833	27616	27333	27975	27475	154	8350	500	20640	50	1	30892606	8495	4.34	0.60	12	0.09	6334.00	45853.00	49400	20230220	-44.33	25000	20231031	10.00	49400	-44.33	20230220	25000	10.00	20231031	49400	-44.33	20230220	25000	10.00	20231031	0.80	N	010780	500	154 억		1700333	N	N	38	N	00	N
107	20231113	150245	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27400	-500	5	-1.79	631710650	22877	143.39	28300	28350	27400	36250	19550	27900	27613.35	5.50	0	2872	28333	28116	27833	27616	27333	27975	27475	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	49400	-44.53	20230220	25000	9.60	20231031	49400	-44.53	20230220	25000	9.60	20231031	0.80	N	010780	500	154 억		1700333	N	N	2	N	00	N
108	20231113	140243	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27600	-300	5	-1.08	447483100	16182	101.43	28300	28350	27400	36250	19550	27900	27653.14	5.50	0	1483	28333	28116	27833	27616	27333	27975	27475	154	8350	500	20640	50	1	30892606	8526	4.36	0.60	12	0.05	6334.00	45853.00	49400	20230220	-44.13	25000	20231031	10.40	49400	-44.13	20230220	25000	10.40	20231031	49400	-44.13	20230220	25000	10.40	20231031	0.80	N	010780	500	154 억		1700333	N	N	2	N	00	N
109	20231113	130242	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27450	-450	5	-1.61	345124300	12469	78.16	28300	28350	27400	36250	19550	27900	27678.59	5.50	0	1045	28333	28116	27833	27616	27333	27975	27475	154	8350	500	20640	50	1	30892606	8480	4.33	0.60	12	0.04	6334.00	45853.00	49400	20230220	-44.43	25000	20231031	9.80	49400	-44.43	20230220	25000	9.80	20231031	49400	-44.43	20230220	25000	9.80	20231031	0.80	N	010780	500	154 억		1700333	N	N	2	N	00	N
110	20231113	120243	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27450	-450	5	-1.61	271885950	9802	61.44	28300	28350	27450	36250	19550	27900	27737.80	5.50	0	604	28333	28116	27833	27616	27333	27975	27475	154	8350	500	20640	50	1	30892606	8480	4.33	0.60	12	0.03	6334.00	45853.00	49400	20230220	-44.43	25000	20231031	9.80	49400	-44.43	20230220	25000	9.80	20231031	49400	-44.43	20230220	25000	9.80	20231031	0.80	N	010780	500	154 억		1700333	N	N	2	N	00	N
111	20231113	110242	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27800	-100	5	-0.36	203127200	7310	45.82	28300	28350	27650	36250	19550	27900	27787.58	5.50	0	580	28333	28116	27833	27616	27333	27975	27475	154	8350	500	20640	50	1	30892606	8588	4.39	0.61	12	0.02	6334.00	45853.00	49400	20230220	-43.72	25000	20231031	11.20	49400	-43.72	20230220	25000	11.20	20231031	49400	-43.72	20230220	25000	11.20	20231031	0.80	N	010780	500	154 억		1700333	N	N	2	N	00	N
112	20231113	100243	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27800	-100	5	-0.36	144662550	5201	32.60	28300	28350	27650	36250	19550	27900	27814.37	5.50	0	488	28333	28116	27833	27616	27333	27975	27475	154	8350	500	20640	50	1	30892606	8588	4.39	0.61	12	0.02	6334.00	45853.00	49400	20230220	-43.72	25000	20231031	11.20	49400	-43.72	20230220	25000	11.20	20231031	49400	-43.72	20230220	25000	11.20	20231031	0.80	N	010780	500	154 억		1700333	N	N	2	N	00	N
113	20231113	090243	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28000	100	2	0.36	10296350	365	2.29	28300	28350	28000	36250	19550	27900	28209.18	5.50	0	-61	28333	28116	27833	27616	27333	27975	27475	154	8350	500	20640	50	1	30892606	8650	4.42	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.32	25000	20231031	12.00	49400	-43.32	20230220	25000	12.00	20231031	49400	-43.32	20230220	25000	12.00	20231031	0.80	N	010780	500	154 억		1700333	N	N	2	N	00	N
114	20231110	160244	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	-350	5	-1.24	441687950	15888	55.46	28000	28050	27550	36700	19800	28250	27798.76	5.52	0	1028	28783	28516	27983	27716	27183	28650	27850	154	8450	500	20900	50	1	30892606	8619	4.40	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.80	N	010780	500	154 억		1703972	N	N	2	N	00	N
115	20231110	150247	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27700	-550	5	-1.95	393806750	14169	49.46	28000	28050	27550	36700	19800	28250	27793.51	5.52	0	1027	28783	28516	27983	27716	27183	28650	27850	154	8450	500	20900	50	1	30892606	8557	4.37	0.60	12	0.05	6334.00	45853.00	49400	20230220	-43.93	25000	20231031	10.80	49400	-43.93	20230220	25000	10.80	20231031	49400	-43.93	20230220	25000	10.80	20231031	0.80	N	010780	500	154 억		1703972	N	N	113	N	00	N
116	20231110	140245	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27800	-450	5	-1.59	324986000	11687	40.80	28000	28050	27550	36700	19800	28250	27807.44	5.52	0	429	28783	28516	27983	27716	27183	28650	27850	154	8450	500	20900	50	1	30892606	8588	4.39	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.72	25000	20231031	11.20	49400	-43.72	20230220	25000	11.20	20231031	49400	-43.72	20230220	25000	11.20	20231031	0.80	N	010780	500	154 억		1703972	N	N	113	N	00	N
117	20231110	130247	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27800	-450	5	-1.59	303323150	10908	38.08	28000	28050	27550	36700	19800	28250	27807.36	5.52	0	12	28783	28516	27983	27716	27183	28650	27850	154	8450	500	20900	50	1	30892606	8588	4.39	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.72	25000	20231031	11.20	49400	-43.72	20230220	25000	11.20	20231031	49400	-43.72	20230220	25000	11.20	20231031	0.80	N	010780	500	154 억		1703972	N	N	113	N	00	N
118	20231110	120244	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	-350	5	-1.24	268856250	9670	33.76	28000	28050	27550	36700	19800	28250	27803.08	5.52	0	-368	28783	28516	27983	27716	27183	28650	27850	154	8450	500	20900	50	1	30892606	8619	4.40	0.61	12	0.03	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.80	N	010780	500	154 억		1703972	N	N	113	N	00	N
119	20231110	110244	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	-350	5	-1.24	250260000	9003	31.43	28000	28050	27550	36700	19800	28250	27797.35	5.52	0	-562	28783	28516	27983	27716	27183	28650	27850	154	8450	500	20900	50	1	30892606	8619	4.40	0.61	12	0.03	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.80	N	010780	500	154 억		1703972	N	N	113	N	00	N
120	20231110	100246	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28050	-200	5	-0.71	176489050	6357	22.19	28000	28050	27550	36700	19800	28250	27762.87	5.52	0	-687	28783	28516	27983	27716	27183	28650	27850	154	8450	500	20900	50	1	30892606	8665	4.43	0.61	12	0.02	6334.00	45853.00	49400	20230220	-43.22	25000	20231031	12.20	49400	-43.22	20230220	25000	12.20	20231031	49400	-43.22	20230220	25000	12.20	20231031	0.80	N	010780	500	154 억		1703972	N	N	113	N	00	N
121	20231110	090242	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27700	-550	5	-1.95	20183800	726	2.53	28000	28000	27650	36700	19800	28250	27800.76	5.52	0	-425	28783	28516	27983	27716	27183	28650	27850	154	8450	500	20900	50	1	30892606	8557	4.37	0.60	12	0.00	6334.00	45853.00	49400	20230220	-43.93	25000	20231031	10.80	49400	-43.93	20230220	25000	10.80	20231031	49400	-43.93	20230220	25000	10.80	20231031	0.80	N	010780	500	154 억		1703972	N	N	113	N	00	N
122	20231109	160239	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28250	550	2	1.99	800654400	28620	103.31	27800	28250	27450	36000	19400	27700	27975.34	5.58	0	7093	28700	28200	27900	27400	27100	28050	27250	154	8300	500	20490	50	1	30892606	8727	4.46	0.62	12	0.09	6334.00	45853.00	49400	20230220	-42.81	25000	20231031	13.00	49400	-42.81	20230220	25000	13.00	20231031	49400	-42.81	20230220	25000	13.00	20231031	0.80	N	010780	500	154 억		1724005	N	N	113	N	00	N
123	20231109	150241	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	200	2	0.72	584359000	20945	75.61	27800	28150	27450	36000	19400	27700	27899.69	5.58	0	5626	28700	28200	27900	27400	27100	28050	27250	154	8300	500	20490	50	1	30892606	8619	4.40	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.80	N	010780	500	154 억		1724005	N	N	123	N	00	N
124	20231109	140240	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27950	250	2	0.90	499783600	17923	64.70	27800	28150	27450	36000	19400	27700	27885.04	5.58	0	5032	28700	28200	27900	27400	27100	28050	27250	154	8300	500	20490	50	1	30892606	8634	4.41	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.42	25000	20231031	11.80	49400	-43.42	20230220	25000	11.80	20231031	49400	-43.42	20230220	25000	11.80	20231031	0.80	N	010780	500	154 억		1724005	N	N	123	N	00	N
125	20231109	130240	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	200	2	0.72	439687350	15776	56.95	27800	28150	27450	36000	19400	27700	27870.65	5.58	0	4651	28700	28200	27900	27400	27100	28050	27250	154	8300	500	20490	50	1	30892606	8619	4.40	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.80	N	010780	500	154 억		1724005	N	N	123	N	00	N
126	20231109	120241	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28050	350	2	1.26	382861300	13743	49.61	27800	28150	27450	36000	19400	27700	27858.64	5.58	0	4405	28700	28200	27900	27400	27100	28050	27250	154	8300	500	20490	50	1	30892606	8665	4.43	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.22	25000	20231031	12.20	49400	-43.22	20230220	25000	12.20	20231031	49400	-43.22	20230220	25000	12.20	20231031	0.80	N	010780	500	154 억		1724005	N	N	123	N	00	N
127	20231109	110241	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28050	350	2	1.26	303502100	10915	39.40	27800	28050	27450	36000	19400	27700	27805.96	5.58	0	3500	28700	28200	27900	27400	27100	28050	27250	154	8300	500	20490	50	1	30892606	8665	4.43	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.22	25000	20231031	12.20	49400	-43.22	20230220	25000	12.20	20231031	49400	-43.22	20230220	25000	12.20	20231031	0.80	N	010780	500	154 억		1724005	N	N	123	N	00	N
128	20231109	100238	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27750	50	2	0.18	110620650	3983	14.38	27800	28050	27650	36000	19400	27700	27773.20	5.58	0	1314	28700	28200	27900	27400	27100	28050	27250	154	8300	500	20490	50	1	30892606	8573	4.38	0.61	12	0.01	6334.00	45853.00	49400	20230220	-43.83	25000	20231031	11.00	49400	-43.83	20230220	25000	11.00	20231031	49400	-43.83	20230220	25000	11.00	20231031	0.80	N	010780	500	154 억		1724005	N	N	123	N	00	N
129	20231109	090239	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27950	250	2	0.90	4173200	150	0.54	27800	28050	27800	36000	19400	27700	27821.33	5.58	0	30	28700	28200	27900	27400	27100	28050	27250	154	8300	500	20490	50	1	30892606	8634	4.41	0.61	12	0.00	6334.00	45853.00	49400	20230220	-43.42	25000	20231031	11.80	49400	-43.42	20230220	25000	11.80	20231031	49400	-43.42	20230220	25000	11.80	20231031	0.80	N	010780	500	154 억		1724005	N	N	123	N	00	N
130	20231108	160239	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27700	-350	5	-1.25	769539700	27622	54.16	28250	28400	27600	36450	19650	28050	27860.16	5.58	0	2964	28683	28366	27833	27516	26983	28100	27250	154	8400	500	20750	50	1	30892606	8557	4.37	0.60	12	0.09	6334.00	45853.00	49400	20230220	-43.93	25000	20231031	10.80	49400	-43.93	20230220	25000	10.80	20231031	49400	-43.93	20230220	25000	10.80	20231031	0.79	N	010780	500	154 억		1723083	N	N	123	N	00	N
131	20231108	150240	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27750	-300	5	-1.07	693214550	24872	48.77	28250	28400	27600	36450	19650	28050	27871.28	5.58	0	2407	28683	28366	27833	27516	26983	28100	27250	154	8400	500	20750	50	1	30892606	8573	4.38	0.61	12	0.08	6334.00	45853.00	49400	20230220	-43.83	25000	20231031	11.00	49400	-43.83	20230220	25000	11.00	20231031	49400	-43.83	20230220	25000	11.00	20231031	0.79	N	010780	500	154 억		1723083	N	N	332	N	00	N
132	20231108	140238	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27950	-100	5	-0.36	569476550	20435	40.07	28250	28400	27600	36450	19650	28050	27867.70	5.58	0	2527	28683	28366	27833	27516	26983	28100	27250	154	8400	500	20750	50	1	30892606	8634	4.41	0.61	12	0.07	6334.00	45853.00	49400	20230220	-43.42	25000	20231031	11.80	49400	-43.42	20230220	25000	11.80	20231031	49400	-43.42	20230220	25000	11.80	20231031	0.79	N	010780	500	154 억		1723083	N	N	332	N	00	N
133	20231108	130239	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27650	-400	5	-1.43	473699900	16979	33.29	28250	28400	27600	36450	19650	28050	27899.16	5.58	0	1519	28683	28366	27833	27516	26983	28100	27250	154	8400	500	20750	50	1	30892606	8542	4.37	0.60	12	0.05	6334.00	45853.00	49400	20230220	-44.03	25000	20231031	10.60	49400	-44.03	20230220	25000	10.60	20231031	49400	-44.03	20230220	25000	10.60	20231031	0.79	N	010780	500	154 억		1723083	N	N	332	N	00	N
134	20231108	120240	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27800	-250	5	-0.89	420424700	15052	29.51	28250	28400	27650	36450	19650	28050	27931.48	5.58	0	1416	28683	28366	27833	27516	26983	28100	27250	154	8400	500	20750	50	1	30892606	8588	4.39	0.61	12	0.05	6334.00	45853.00	49400	20230220	-43.72	25000	20231031	11.20	49400	-43.72	20230220	25000	11.20	20231031	49400	-43.72	20230220	25000	11.20	20231031	0.79	N	010780	500	154 억		1723083	N	N	332	N	00	N
135	20231108	110239	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	-150	5	-0.53	354737600	12685	24.87	28250	28400	27650	36450	19650	28050	27965.12	5.58	0	1221	28683	28366	27833	27516	26983	28100	27250	154	8400	500	20750	50	1	30892606	8619	4.40	0.61	12	0.04	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.79	N	010780	500	154 억		1723083	N	N	332	N	00	N
136	20231108	100238	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27700	-350	5	-1.25	253377700	9032	17.71	28250	28400	27700	36450	19650	28050	28053.33	5.58	0	-492	28683	28366	27833	27516	26983	28100	27250	154	8400	500	20750	50	1	30892606	8557	4.37	0.60	12	0.03	6334.00	45853.00	49400	20230220	-43.93	25000	20231031	10.80	49400	-43.93	20230220	25000	10.80	20231031	49400	-43.93	20230220	25000	10.80	20231031	0.79	N	010780	500	154 억		1723083	N	N	332	N	00	N
137	20231108	090238	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28200	150	2	0.53	30437500	1079	2.12	28250	28250	28050	36450	19650	28050	28208.99	5.58	0	-737	28683	28366	27833	27516	26983	28100	27250	154	8400	500	20750	50	1	30892606	8712	4.45	0.62	12	0.00	6334.00	45853.00	49400	20230220	-42.91	25000	20231031	12.80	49400	-42.91	20230220	25000	12.80	20231031	49400	-42.91	20230220	25000	12.80	20231031	0.79	N	010780	500	154 억		1723083	N	N	332	N	00	N
138	20231107	160239	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28050	-400	5	-1.41	1416727750	50846	68.46	28150	28150	27300	36950	19950	28450	27863.05	5.56	0	7771	29150	28800	28100	27750	27050	28975	27925	154	8500	500	21050	50	1	30892606	8665	4.43	0.61	12	0.16	6334.00	45853.00	49400	20230220	-43.22	25000	20231031	12.20	49400	-43.22	20230220	25000	12.20	20231031	49400	-43.22	20230220	25000	12.20	20231031	0.78	N	010780	500	154 억		1718105	N	N	252	N	00	N
139	20231107	150239	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28000	-450	5	-1.58	1294191300	46476	62.57	28150	28150	27300	36950	19950	28450	27846.43	5.56	0	6265	29150	28800	28100	27750	27050	28975	27925	154	8500	500	21050	50	1	30892606	8650	4.42	0.61	12	0.15	6334.00	45853.00	49400	20230220	-43.32	25000	20231031	12.00	49400	-43.32	20230220	25000	12.00	20231031	49400	-43.32	20230220	25000	12.00	20231031	0.78	N	010780	500	154 억		1718105	N	N	45	N	00	N
140	20231107	140240	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27900	-550	5	-1.93	1163973900	41810	56.29	28150	28150	27300	36950	19950	28450	27839.59	5.56	0	4565	29150	28800	28100	27750	27050	28975	27925	154	8500	500	21050	50	1	30892606	8619	4.40	0.61	12	0.14	6334.00	45853.00	49400	20230220	-43.52	25000	20231031	11.60	49400	-43.52	20230220	25000	11.60	20231031	49400	-43.52	20230220	25000	11.60	20231031	0.78	N	010780	500	154 억		1718105	N	N	45	N	00	N
141	20231107	130239	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27600	-850	5	-2.99	1052453850	37790	50.88	28150	28150	27300	36950	19950	28450	27850.05	5.56	0	2615	29150	28800	28100	27750	27050	28975	27925	154	8500	500	21050	50	1	30892606	8526	4.36	0.60	12	0.12	6334.00	45853.00	49400	20230220	-44.13	25000	20231031	10.40	49400	-44.13	20230220	25000	10.40	20231031	49400	-44.13	20230220	25000	10.40	20231031	0.78	N	010780	500	154 억		1718105	N	N	45	N	00	N
142	20231107	120239	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27600	-850	5	-2.99	890309000	31891	42.94	28150	28150	27550	36950	19950	28450	27917.23	5.56	0	1702	29150	28800	28100	27750	27050	28975	27925	154	8500	500	21050	50	1	30892606	8526	4.36	0.60	12	0.10	6334.00	45853.00	49400	20230220	-44.13	25000	20231031	10.40	49400	-44.13	20230220	25000	10.40	20231031	49400	-44.13	20230220	25000	10.40	20231031	0.78	N	010780	500	154 억		1718105	N	N	45	N	00	N
143	20231107	110238	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28050	-400	5	-1.41	652563550	23344	31.43	28150	28150	27550	36950	19950	28450	27954.21	5.56	0	4009	29150	28800	28100	27750	27050	28975	27925	154	8500	500	21050	50	1	30892606	8665	4.43	0.61	12	0.08	6334.00	45853.00	49400	20230220	-43.22	25000	20231031	12.20	49400	-43.22	20230220	25000	12.20	20231031	49400	-43.22	20230220	25000	12.20	20231031	0.78	N	010780	500	154 억		1718105	N	N	45	N	00	N
144	20231107	100241	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27950	-500	5	-1.76	521615400	18671	25.14	28150	28150	27550	36950	19950	28450	27937.17	5.56	0	2404	29150	28800	28100	27750	27050	28975	27925	154	8500	500	21050	50	1	30892606	8634	4.41	0.61	12	0.06	6334.00	45853.00	49400	20230220	-43.42	25000	20231031	11.80	49400	-43.42	20230220	25000	11.80	20231031	49400	-43.42	20230220	25000	11.80	20231031	0.78	N	010780	500	154 억		1718105	N	N	45	N	00	N
145	20231107	090235	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27650	-800	5	-2.81	51414000	1841	2.48	28150	28150	27550	36950	19950	28450	27926.93	5.56	0	-658	29150	28800	28100	27750	27050	28975	27925	154	8500	500	21050	50	1	30892606	8542	4.37	0.60	12	0.01	6334.00	45853.00	49400	20230220	-44.03	25000	20231031	10.60	49400	-44.03	20230220	25000	10.60	20231031	49400	-44.03	20230220	25000	10.60	20231031	0.78	N	010780	500	154 억		1718105	N	N	45	N	00	N
146	20231106	160233	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	28450	1400	2	5.18	2058087400	73952	191.67	27500	28450	27400	35150	18950	27050	27821.62	5.54	0	4861	27650	27350	26850	26550	26050	27500	26700	154	8100	500	20010	50	1	30892606	8789	4.49	0.62	12	0.24	6334.00	45853.00	49400	20230220	-42.41	25000	20231031	13.80	49400	-42.41	20230220	25000	13.80	20231031	49400	-42.41	20230220	25000	13.80	20231031	0.78	Y	010780	500	154 억		1711313	N	N	45	N	00	N
147	20231106	150235	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27950	900	2	3.33	1783951850	64257	166.54	27500	28100	27400	35150	18950	27050	27762.76	5.54	0	2672	27650	27350	26850	26550	26050	27500	26700	154	8100	500	20010	50	1	30892606	8634	4.41	0.61	12	0.21	6334.00	45853.00	49400	20230220	-43.42	25000	20231031	11.80	49400	-43.42	20230220	25000	11.80	20231031	49400	-43.42	20230220	25000	11.80	20231031	0.78	Y	010780	500	154 억		1711313	N	N	3759	N	00	N
148	20231106	140234	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27700	650	2	2.40	1475313400	53177	137.82	27500	28100	27400	35150	18950	27050	27743.45	5.54	0	3952	27650	27350	26850	26550	26050	27500	26700	154	8100	500	20010	50	1	30892606	8557	4.37	0.60	12	0.17	6334.00	45853.00	49400	20230220	-43.93	25000	20231031	10.80	49400	-43.93	20230220	25000	10.80	20231031	49400	-43.93	20230220	25000	10.80	20231031	0.78	Y	010780	500	154 억		1711313	N	N	3759	N	00	N
149	20231106	130235	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27700	650	2	2.40	1232232650	44455	115.22	27500	28100	27400	35150	18950	27050	27718.65	5.54	0	3961	27650	27350	26850	26550	26050	27500	26700	154	8100	500	20010	50	1	30892606	8557	4.37	0.60	12	0.14	6334.00	45853.00	49400	20230220	-43.93	25000	20231031	10.80	49400	-43.93	20230220	25000	10.80	20231031	49400	-43.93	20230220	25000	10.80	20231031	0.78	Y	010780	500	154 억		1711313	N	N	3759	N	00	N
150	20231106	120235	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27700	650	2	2.40	1088829650	39275	101.79	27500	28100	27400	35150	18950	27050	27723.22	5.54	0	2736	27650	27350	26850	26550	26050	27500	26700	154	8100	500	20010	50	1	30892606	8557	4.37	0.60	12	0.13	6334.00	45853.00	49400	20230220	-43.93	25000	20231031	10.80	49400	-43.93	20230220	25000	10.80	20231031	49400	-43.93	20230220	25000	10.80	20231031	0.78	Y	010780	500	154 억		1711313	N	N	3759	N	00	N
151	20231106	110236	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27750	700	2	2.59	834617750	30086	77.98	27500	28100	27400	35150	18950	27050	27741.07	5.54	0	-182	27650	27350	26850	26550	26050	27500	26700	154	8100	500	20010	50	1	30892606	8573	4.38	0.61	12	0.10	6334.00	45853.00	49400	20230220	-43.83	25000	20231031	11.00	49400	-43.83	20230220	25000	11.00	20231031	49400	-43.83	20230220	25000	11.00	20231031	0.78	Y	010780	500	154 억		1711313	N	N	3759	N	00	N
152	20231106	100224	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27700	650	2	2.40	349507000	12679	32.86	27500	27750	27400	35150	18950	27050	27565.82	5.54	0	35	27650	27350	26850	26550	26050	27500	26700	154	8100	500	20010	50	1	30892606	8557	4.37	0.60	12	0.04	6334.00	45853.00	49400	20230220	-43.93	25000	20231031	10.80	49400	-43.93	20230220	25000	10.80	20231031	49400	-43.93	20230220	25000	10.80	20231031	0.78	Y	010780	500	154 억		1711313	N	N	3759	N	00	N
153	20231106	090236	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27600	550	2	2.03	54695000	1990	5.16	27500	27600	27400	35150	18950	27050	27484.92	5.54	0	-258	27650	27350	26850	26550	26050	27500	26700	154	8100	500	20010	50	1	30892606	8526	4.36	0.60	12	0.01	6334.00	45853.00	49400	20230220	-44.13	25000	20231031	10.40	49400	-44.13	20230220	25000	10.40	20231031	49400	-44.13	20230220	25000	10.40	20231031	0.78	Y	010780	500	154 억		1711313	N	N	3759	N	00	N
154	20231103	160231	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27050	750	2	2.85	1035942150	38553	103.42	26850	27150	26350	34150	18450	26300	26870.33	5.51	0	15833	26833	26566	26283	26016	25733	26700	26150	154	7850	500	19460	50	1	30892606	8356	4.27	0.59	12	0.12	6334.00	45853.00	49400	20230220	-45.24	25000	20231031	8.20	49400	-45.24	20230220	25000	8.20	20231031	49400	-45.24	20230220	25000	8.20	20231031	0.80	Y	010780	500	154 억		1701922	N	N	3759	N	00	N
155	20231103	150233	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	27000	700	2	2.66	970384800	36129	96.92	26850	27150	26350	34150	18450	26300	26858.89	5.51	0	15264	26833	26566	26283	26016	25733	26700	26150	154	7850	500	19460	50	1	30892606	8341	4.26	0.59	12	0.12	6334.00	45853.00	49400	20230220	-45.34	25000	20231031	8.00	49400	-45.34	20230220	25000	8.00	20231031	49400	-45.34	20230220	25000	8.00	20231031	0.80	Y	010780	500	154 억		1701922	N	N	8037	N	00	N
156	20231103	140233	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26950	650	2	2.47	917881750	34184	91.70	26850	27150	26350	34150	18450	26300	26851.21	5.51	0	14753	26833	26566	26283	26016	25733	26700	26150	154	7850	500	19460	50	1	30892606	8326	4.25	0.59	12	0.11	6334.00	45853.00	49400	20230220	-45.45	25000	20231031	7.80	49400	-45.45	20230220	25000	7.80	20231031	49400	-45.45	20230220	25000	7.80	20231031	0.80	Y	010780	500	154 억		1701922	N	N	8037	N	00	N
157	20231103	130232	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26950	650	2	2.47	867035350	32299	86.65	26850	27150	26350	34150	18450	26300	26844.03	5.51	0	14070	26833	26566	26283	26016	25733	26700	26150	154	7850	500	19460	50	1	30892606	8326	4.25	0.59	12	0.10	6334.00	45853.00	49400	20230220	-45.45	25000	20231031	7.80	49400	-45.45	20230220	25000	7.80	20231031	49400	-45.45	20230220	25000	7.80	20231031	0.80	Y	010780	500	154 억		1701922	N	N	8037	N	00	N
158	20231103	120232	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26950	650	2	2.47	711785300	26547	71.22	26850	27150	26350	34150	18450	26300	26812.27	5.51	0	13412	26833	26566	26283	26016	25733	26700	26150	154	7850	500	19460	50	1	30892606	8326	4.25	0.59	12	0.09	6334.00	45853.00	49400	20230220	-45.45	25000	20231031	7.80	49400	-45.45	20230220	25000	7.80	20231031	49400	-45.45	20230220	25000	7.80	20231031	0.80	Y	010780	500	154 억		1701922	N	N	8037	N	00	N
159	20231103	110234	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26900	600	2	2.28	552383150	20624	55.33	26850	27150	26350	34150	18450	26300	26783.51	5.51	0	9521	26833	26566	26283	26016	25733	26700	26150	154	7850	500	19460	50	1	30892606	8310	4.25	0.59	12	0.07	6334.00	45853.00	49400	20230220	-45.55	25000	20231031	7.60	49400	-45.55	20230220	25000	7.60	20231031	49400	-45.55	20230220	25000	7.60	20231031	0.80	Y	010780	500	154 억		1701922	N	N	8037	N	00	N
160	20231103	100231	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26550	250	2	0.95	164932000	6205	16.65	26850	26900	26350	34150	18450	26300	26580.50	5.51	0	2667	26833	26566	26283	26016	25733	26700	26150	154	7850	500	19460	50	1	30892606	8202	4.19	0.58	12	0.02	6334.00	45853.00	49400	20230220	-46.26	25000	20231031	6.20	49400	-46.26	20230220	25000	6.20	20231031	49400	-46.26	20230220	25000	6.20	20231031	0.80	Y	010780	500	154 억		1701922	N	N	8037	N	00	N
161	20231103	090231	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26700	400	2	1.52	15103450	565	1.52	26850	26900	26600	34150	18450	26300	26731.77	5.51	0	436	26833	26566	26283	26016	25733	26700	26150	154	7850	500	19460	50	1	30892606	8248	4.22	0.58	12	0.00	6334.00	45853.00	49400	20230220	-45.95	25000	20231031	6.80	49400	-45.95	20230220	25000	6.80	20231031	49400	-45.95	20230220	25000	6.80	20231031	0.80	Y	010780	500	154 억		1701922	N	N	8037	N	00	N
162	20231102	160231	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26300	500	2	1.94	978587850	37178	81.54	26200	26550	26000	33500	18100	25800	26321.69	5.51	0	-736	26533	26166	25633	25266	24733	26350	25450	154	7700	500	19090	50	1	30892606	8125	4.15	0.57	12	0.12	6334.00	45853.00	49400	20230220	-46.76	25000	20231031	5.20	49400	-46.76	20230220	25000	5.20	20231031	49400	-46.76	20230220	25000	5.20	20231031	0.80	Y	010780	500	154 억		1701984	N	N	8037	N	00	N
163	20231102	150233	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26300	500	2	1.94	808068600	30693	67.32	26200	26550	26000	33500	18100	25800	26327.46	5.51	0	-1919	26533	26166	25633	25266	24733	26350	25450	154	7700	500	19090	50	1	30892606	8125	4.15	0.57	12	0.10	6334.00	45853.00	49400	20230220	-46.76	25000	20231031	5.20	49400	-46.76	20230220	25000	5.20	20231031	49400	-46.76	20230220	25000	5.20	20231031	0.80	Y	010780	500	154 억		1701984	N	N	2938	N	00	N
164	20231102	140231	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26300	500	2	1.94	737355750	28004	61.42	26200	26550	26000	33500	18100	25800	26330.37	5.51	0	-1858	26533	26166	25633	25266	24733	26350	25450	154	7700	500	19090	50	1	30892606	8125	4.15	0.57	12	0.09	6334.00	45853.00	49400	20230220	-46.76	25000	20231031	5.20	49400	-46.76	20230220	25000	5.20	20231031	49400	-46.76	20230220	25000	5.20	20231031	0.80	Y	010780	500	154 억		1701984	N	N	2938	N	00	N
165	20231102	130231	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26350	550	2	2.13	661252100	25110	55.07	26200	26550	26000	33500	18100	25800	26334.21	5.51	0	-1151	26533	26166	25633	25266	24733	26350	25450	154	7700	500	19090	50	1	30892606	8140	4.16	0.57	12	0.08	6334.00	45853.00	49400	20230220	-46.66	25000	20231031	5.40	49400	-46.66	20230220	25000	5.40	20231031	49400	-46.66	20230220	25000	5.40	20231031	0.80	Y	010780	500	154 억		1701984	N	N	2938	N	00	N
166	20231102	120230	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26300	500	2	1.94	604117000	22936	50.30	26200	26550	26000	33500	18100	25800	26339.25	5.51	0	-640	26533	26166	25633	25266	24733	26350	25450	154	7700	500	19090	50	1	30892606	8125	4.15	0.57	12	0.07	6334.00	45853.00	49400	20230220	-46.76	25000	20231031	5.20	49400	-46.76	20230220	25000	5.20	20231031	49400	-46.76	20230220	25000	5.20	20231031	0.80	Y	010780	500	154 억		1701984	N	N	2938	N	00	N
167	20231102	110228	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26550	750	2	2.91	435715450	16548	36.29	26200	26550	26000	33500	18100	25800	26330.40	5.51	0	80	26533	26166	25633	25266	24733	26350	25450	154	7700	500	19090	50	1	30892606	8202	4.19	0.58	12	0.05	6334.00	45853.00	49400	20230220	-46.26	25000	20231031	6.20	49400	-46.26	20230220	25000	6.20	20231031	49400	-46.26	20230220	25000	6.20	20231031	0.80	Y	010780	500	154 억		1701984	N	N	2938	N	00	N
168	20231102	100230	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26350	550	2	2.13	282735700	10768	23.62	26200	26450	26000	33500	18100	25800	26257.03	5.51	0	921	26533	26166	25633	25266	24733	26350	25450	154	7700	500	19090	50	1	30892606	8140	4.16	0.57	12	0.03	6334.00	45853.00	49400	20230220	-46.66	25000	20231031	5.40	49400	-46.66	20230220	25000	5.40	20231031	49400	-46.66	20230220	25000	5.40	20231031	0.80	Y	010780	500	154 억		1701984	N	N	2938	N	00	N
169	20231102	090231	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	26150	350	2	1.36	11924750	456	1.00	26200	26200	26000	33500	18100	25800	26150.77	5.51	0	86	26533	26166	25633	25266	24733	26350	25450	154	7700	500	19090	50	1	30892606	8078	4.13	0.57	12	0.00	6334.00	45853.00	49400	20230220	-47.06	25000	20231031	4.60	49400	-47.06	20230220	25000	4.60	20231031	49400	-47.06	20230220	25000	4.60	20231031	0.80	Y	010780	500	154 억		1701984	N	N	2938	N	00	N
170	20231101	160230	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	25800	650	2	2.58	1166050600	45399	60.70	25150	26000	25100	32650	17650	25150	25684.50	5.45	0	7676	27116	26132	25566	24582	24016	25850	24300	154	7500	500	18610	50	1	30892606	7970	4.07	0.56	12	0.15	6334.00	45853.00	49400	20230220	-47.77	25000	20231031	3.20	49400	-47.77	20230220	25000	3.20	20231031	49400	-47.77	20230220	25000	3.20	20231031	0.81	Y	010780	500	154 억		1683492	N	N	2938	N	00	N
171	20231101	150230	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	25650	500	2	1.99	1029715400	40104	53.62	25150	26000	25100	32650	17650	25150	25676.14	5.45	0	5585	27116	26132	25566	24582	24016	25850	24300	154	7500	500	18610	50	1	30892606	7924	4.05	0.56	12	0.13	6334.00	45853.00	49400	20230220	-48.08	25000	20231031	2.60	49400	-48.08	20230220	25000	2.60	20231031	49400	-48.08	20230220	25000	2.60	20231031	0.81	Y	010780	500	154 억		1683492	N	N	1725	N	00	N
172	20231101	140228	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	25700	550	2	2.19	891655350	34732	46.44	25150	26000	25100	32650	17650	25150	25672.46	5.45	0	5263	27116	26132	25566	24582	24016	25850	24300	154	7500	500	18610	50	1	30892606	7939	4.06	0.56	12	0.11	6334.00	45853.00	49400	20230220	-47.98	25000	20231031	2.80	49400	-47.98	20230220	25000	2.80	20231031	49400	-47.98	20230220	25000	2.80	20231031	0.81	Y	010780	500	154 억		1683492	N	N	1725	N	00	N
173	20231101	130231	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	25700	550	2	2.19	774123850	30167	40.33	25150	26000	25100	32650	17650	25150	25661.30	5.45	0	4910	27116	26132	25566	24582	24016	25850	24300	154	7500	500	18610	50	1	30892606	7939	4.06	0.56	12	0.10	6334.00	45853.00	49400	20230220	-47.98	25000	20231031	2.80	49400	-47.98	20230220	25000	2.80	20231031	49400	-47.98	20230220	25000	2.80	20231031	0.81	Y	010780	500	154 억		1683492	N	N	1725	N	00	N
174	20231101	120233	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	25700	550	2	2.19	651321050	25406	33.97	25150	26000	25100	32650	17650	25150	25636.52	5.45	0	5590	27116	26132	25566	24582	24016	25850	24300	154	7500	500	18610	50	1	30892606	7939	4.06	0.56	12	0.08	6334.00	45853.00	49400	20230220	-47.98	25000	20231031	2.80	49400	-47.98	20230220	25000	2.80	20231031	49400	-47.98	20230220	25000	2.80	20231031	0.81	Y	010780	500	154 억		1683492	N	N	1725	N	00	N
175	20231101	110233	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	25400	250	2	0.99	500875950	19532	26.11	25150	26000	25100	32650	17650	25150	25643.89	5.45	0	6014	27116	26132	25566	24582	24016	25850	24300	154	7500	500	18610	50	1	30892606	7847	4.01	0.55	12	0.06	6334.00	45853.00	49400	20230220	-48.58	25000	20231031	1.60	49400	-48.58	20230220	25000	1.60	20231031	49400	-48.58	20230220	25000	1.60	20231031	0.81	Y	010780	500	154 억		1683492	N	N	1725	N	00	N
176	20231101	100232	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	25900	750	2	2.98	292189000	11404	15.25	25150	25950	25100	32650	17650	25150	25621.67	5.45	0	6016	27116	26132	25566	24582	24016	25850	24300	154	7500	500	18610	50	1	30892606	8001	4.09	0.56	12	0.04	6334.00	45853.00	49400	20230220	-47.57	25000	20231031	3.60	49400	-47.57	20230220	25000	3.60	20231031	49400	-47.57	20230220	25000	3.60	20231031	0.81	Y	010780	500	154 억		1683492	N	N	1725	N	00	N
177	20231101	090232	55	50.00	KOSPI200		비금속광물	N	N	N	Y	50	N	25450	300	2	1.19	38594800	1534	2.05	25150	25500	25100	32650	17650	25150	25159.59	5.45	0	639	27116	26132	25566	24582	24016	25850	24300	154	7500	500	18610	50	1	30892606	7862	4.02	0.56	12	0.00	6334.00	45853.00	49400	20230220	-48.48	25000	20231031	1.80	49400	-48.48	20230220	25000	1.80	20231031	49400	-48.48	20230220	25000	1.80	20231031	0.81	Y	010780	500	154 억		1683492	N	N	1725	N	00	N