KissMeData/462520/price/prices-20231001.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	20231031	161329	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18320	-880	5	-4.58	641227550	34400	157.06	19210	19380	18300	24950	13440	19200	18642.12	1.23	0	-12782	19986	19592	19106	18712	18226	19790	18910	59	5750	500	13440	10	1	11855168	2172	0.00	0.00	12	0.29	0.00	0.00	74100	20230803	-75.28	18300	20231031	0.11	74100	-75.28	20230803	18300	0.11	20231031	74100	-75.28	20230803	18300	0.11	20231031	0.15	N	462520	500	59 억		145544	N	N	1	N	00	N
3	20231031	151342	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18300	-900	5	-4.69	619667750	33223	151.68	19210	19380	18300	24950	13440	19200	18651.77	1.23	0	-12492	19986	19592	19106	18712	18226	19790	18910	59	5750	500	13440	10	1	11855168	2169	0.00	0.00	12	0.28	0.00	0.00	74100	20230803	-75.30	18300	20231031	0.00	74100	-75.30	20230803	18300	0.00	20231031	74100	-75.30	20230803	18300	0.00	20231031	0.15	N	462520	500	59 억		145544	N	N	0	N	00	N
4	20231031	141352	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18360	-840	5	-4.38	565824890	30286	138.27	19210	19380	18340	24950	13440	19200	18682.72	1.23	0	-11818	19986	19592	19106	18712	18226	19790	18910	59	5750	500	13440	10	1	11855168	2177	0.00	0.00	12	0.26	0.00	0.00	74100	20230803	-75.22	18340	20231031	0.11	74100	-75.22	20230803	18340	0.11	20231031	74100	-75.22	20230803	18340	0.11	20231031	0.15	N	462520	500	59 억		145544	N	N	0	N	00	N
5	20231031	131340	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18420	-780	5	-4.06	461879920	24626	112.43	19210	19380	18410	24950	13440	19200	18755.78	1.23	0	-10713	19986	19592	19106	18712	18226	19790	18910	59	5750	500	13440	10	1	11855168	2184	0.00	0.00	12	0.21	0.00	0.00	74100	20230803	-75.14	18410	20231031	0.05	74100	-75.14	20230803	18410	0.05	20231031	74100	-75.14	20230803	18410	0.05	20231031	0.15	N	462520	500	59 억		145544	N	N	0	N	00	N
6	20231031	121343	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18510	-690	5	-3.59	386021220	20514	93.66	19210	19380	18510	24950	13440	19200	18817.45	1.23	0	-8875	19986	19592	19106	18712	18226	19790	18910	59	5750	500	13440	10	1	11855168	2194	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-75.02	18510	20231031	0.00	74100	-75.02	20230803	18510	0.00	20231031	74100	-75.02	20230803	18510	0.00	20231031	0.15	N	462520	500	59 억		145544	N	N	0	N	00	N
7	20231031	111414	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18580	-620	5	-3.23	318069390	16852	76.94	19210	19380	18550	24950	13440	19200	18874.28	1.23	0	-6968	19986	19592	19106	18712	18226	19790	18910	59	5750	500	13440	10	1	11855168	2203	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-74.93	18550	20231031	0.16	74100	-74.93	20230803	18550	0.16	20231031	74100	-74.93	20230803	18550	0.16	20231031	0.15	N	462520	500	59 억		145544	N	N	0	N	00	N
8	20231031	101350	57	100.00	KOSPI		비금속광물	N	N	N	N		N	18910	-290	5	-1.51	149098500	7811	35.66	19210	19380	18870	24950	13440	19200	19088.27	1.23	0	-2583	19986	19592	19106	18712	18226	19790	18910	59	5750	500	13440	10	1	11855168	2242	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-74.48	18620	20231030	1.56	74100	-74.48	20230803	18620	1.56	20231030	74100	-74.48	20230803	18620	1.56	20231030	0.15	N	462520	500	59 억		145544	N	N	0	N	00	N
9	20231031	091353	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19280	80	2	0.42	13675700	710	3.24	19210	19380	19210	24950	13440	19200	19261.55	1.23	0	-20	19986	19592	19106	18712	18226	19790	18910	59	5750	500	13440	10	1	11855168	2286	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-73.98	18620	20231030	3.54	74100	-73.98	20230803	18620	3.54	20231030	74100	-73.98	20230803	18620	3.54	20231030	0.15	N	462520	500	59 억		145544	N	N	0	N	00	N
10	20231030	161323	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19200	450	2	2.40	414562710	21774	65.48	18620	19500	18620	24350	13130	18750	19039.19	1.15	0	8244	19523	19136	18923	18536	18323	19030	18430	59	5600	500	13120	10	1	11855168	2276	0.00	0.00	12	0.18	0.00	0.00	74100	20230803	-74.09	18620	20231030	3.11	74100	-74.09	20230803	18620	3.11	20231030	74100	-74.09	20230803	18620	3.11	20231030	0.19	N	462520	500	59 억		136648	N	N	0	N	00	N
11	20231030	151252	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19080	330	2	1.76	393345000	20667	62.15	18620	19500	18620	24350	13130	18750	19032.52	1.15	0	7926	19523	19136	18923	18536	18323	19030	18430	59	5600	500	13120	10	1	11855168	2262	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-74.25	18620	20231030	2.47	74100	-74.25	20230803	18620	2.47	20231030	74100	-74.25	20230803	18620	2.47	20231030	0.19	N	462520	500	59 억		136648	N	N	0	N	00	N
12	20231030	141252	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19180	430	2	2.29	383399590	20146	60.58	18620	19500	18620	24350	13130	18750	19031.05	1.15	0	7785	19523	19136	18923	18536	18323	19030	18430	59	5600	500	13120	10	1	11855168	2274	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-74.12	18620	20231030	3.01	74100	-74.12	20230803	18620	3.01	20231030	74100	-74.12	20230803	18620	3.01	20231030	0.19	N	462520	500	59 억		136648	N	N	0	N	00	N
13	20231030	131255	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19350	600	2	3.20	304224380	16034	48.22	18620	19350	18620	24350	13130	18750	18973.70	1.15	0	7264	19523	19136	18923	18536	18323	19030	18430	59	5600	500	13120	10	1	11855168	2294	0.00	0.00	12	0.14	0.00	0.00	74100	20230803	-73.89	18620	20231030	3.92	74100	-73.89	20230803	18620	3.92	20231030	74100	-73.89	20230803	18620	3.92	20231030	0.19	N	462520	500	59 억		136648	N	N	0	N	00	N
14	20231030	121245	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19030	280	2	1.49	251836500	13304	40.01	18620	19100	18620	24350	13130	18750	18929.38	1.15	0	6277	19523	19136	18923	18536	18323	19030	18430	59	5600	500	13120	10	1	11855168	2256	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-74.32	18620	20231030	2.20	74100	-74.32	20230803	18620	2.20	20231030	74100	-74.32	20230803	18620	2.20	20231030	0.19	N	462520	500	59 억		136648	N	N	0	N	00	N
15	20231030	111246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19080	330	2	1.76	216131780	11430	34.37	18620	19100	18620	24350	13130	18750	18909.17	1.15	0	5691	19523	19136	18923	18536	18323	19030	18430	59	5600	500	13120	10	1	11855168	2262	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-74.25	18620	20231030	2.47	74100	-74.25	20230803	18620	2.47	20231030	74100	-74.25	20230803	18620	2.47	20231030	0.19	N	462520	500	59 억		136648	N	N	0	N	00	N
16	20231030	101240	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19060	310	2	1.65	140252400	7442	22.38	18620	19060	18620	24350	13130	18750	18846.06	1.15	0	3941	19523	19136	18923	18536	18323	19030	18430	59	5600	500	13120	10	1	11855168	2260	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-74.28	18620	20231030	2.36	74100	-74.28	20230803	18620	2.36	20231030	74100	-74.28	20230803	18620	2.36	20231030	0.19	N	462520	500	59 억		136648	N	N	0	N	00	N
17	20231030	091241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18640	-110	5	-0.59	27846370	1485	4.47	18620	18860	18620	24350	13130	18750	18751.76	1.15	0	-180	19523	19136	18923	18536	18323	19030	18430	59	5600	500	13120	10	1	11855168	2210	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-74.84	18620	20231030	0.11	74100	-74.84	20230803	18620	0.11	20231030	74100	-74.84	20230803	18620	0.11	20231030	0.19	N	462520	500	59 억		136648	N	N	0	N	00	N
18	20231027	161137	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18750	-210	5	-1.11	621890000	32828	59.12	18970	19310	18710	24600	13280	18960	18944.86	1.13	58	3460	19893	19426	19183	18716	18473	19305	18595	59	5640	500	13270	10	1	11855168	2223	0.00	0.00	12	0.28	0.00	0.00	74100	20230803	-74.70	18710	20231027	0.21	74100	-74.70	20230803	18710	0.21	20231027	74100	-74.70	20230803	18710	0.21	20231027	0.20	N	462520	500	59 억		134383	N	N	0	N	00	N
19	20231027	151242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18770	-190	5	-1.00	608368380	32107	57.82	18970	19310	18710	24600	13280	18960	18948.15	1.13	58	3408	19893	19426	19183	18716	18473	19305	18595	59	5640	500	13270	10	1	11855168	2225	0.00	0.00	12	0.27	0.00	0.00	74100	20230803	-74.67	18710	20231027	0.32	74100	-74.67	20230803	18710	0.32	20231027	74100	-74.67	20230803	18710	0.32	20231027	0.20	N	462520	500	59 억		134383	N	N	0	N	00	N
20	20231027	141241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18760	-200	5	-1.05	515583220	27159	48.91	18970	19310	18710	24600	13280	18960	18983.89	1.13	58	3705	19893	19426	19183	18716	18473	19305	18595	59	5640	500	13270	10	1	11855168	2224	0.00	0.00	12	0.23	0.00	0.00	74100	20230803	-74.68	18710	20231027	0.27	74100	-74.68	20230803	18710	0.27	20231027	74100	-74.68	20230803	18710	0.27	20231027	0.20	N	462520	500	59 억		134383	N	N	0	N	00	N
21	20231027	131229	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18880	-80	5	-0.42	437135390	22986	41.39	18970	19310	18710	24600	13280	18960	19017.48	1.13	58	4912	19893	19426	19183	18716	18473	19305	18595	59	5640	500	13270	10	1	11855168	2238	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-74.52	18710	20231027	0.91	74100	-74.52	20230803	18710	0.91	20231027	74100	-74.52	20230803	18710	0.91	20231027	0.20	N	462520	500	59 억		134383	N	N	0	N	00	N
22	20231027	121242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19200	240	2	1.27	356456340	18742	33.75	18970	19310	18710	24600	13280	18960	19019.14	1.13	58	6149	19893	19426	19183	18716	18473	19305	18595	59	5640	500	13270	10	1	11855168	2276	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-74.09	18710	20231027	2.62	74100	-74.09	20230803	18710	2.62	20231027	74100	-74.09	20230803	18710	2.62	20231027	0.20	N	462520	500	59 억		134383	N	N	0	N	00	N
23	20231027	111249	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19050	90	2	0.47	286337750	15099	27.19	18970	19150	18710	24600	13280	18960	18964.02	1.13	58	3819	19893	19426	19183	18716	18473	19305	18595	59	5640	500	13270	10	1	11855168	2258	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-74.29	18710	20231027	1.82	74100	-74.29	20230803	18710	1.82	20231027	74100	-74.29	20230803	18710	1.82	20231027	0.20	N	462520	500	59 억		134383	N	N	0	N	00	N
24	20231027	101237	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18970	10	2	0.05	205373070	10851	19.54	18970	19140	18710	24600	13280	18960	18926.63	1.13	58	1609	19893	19426	19183	18716	18473	19305	18595	59	5640	500	13270	10	1	11855168	2249	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-74.40	18710	20231027	1.39	74100	-74.40	20230803	18710	1.39	20231027	74100	-74.40	20230803	18710	1.39	20231027	0.20	N	462520	500	59 억		134383	N	N	0	N	00	N
25	20231027	091245	57	100.00	KOSPI		비금속광물	N	N	N	N		N	19080	120	2	0.63	58290300	3065	5.52	18970	19140	18970	24600	13280	18960	19018.16	1.13	58	1546	19893	19426	19183	18716	18473	19305	18595	59	5640	500	13270	10	1	11855168	2262	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-74.25	18940	20231026	0.74	74100	-74.25	20230803	18940	0.74	20231026	74100	-74.25	20230803	18940	0.74	20231026	0.20	N	462520	500	59 억		134383	N	N	0	N	00	N
26	20231026	161224	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	18960	-1140	5	-5.67	1040872720	54450	366.49	19640	19650	18940	26100	14100	20100	19116.28	1.22	0	-10836	21300	20700	20400	19800	19500	20550	19650	59	6000	500	14070	10	1	11855168	2248	0.00	0.00	12	0.46	0.00	0.00	74100	20230803	-74.41	18940	20231026	0.11	74100	-74.41	20230803	18940	0.11	20231026	74100	-74.41	20230803	18940	0.11	20231026	0.18	N	462520	500	59 억		144574	N	N	0	N	00	N
27	20231026	151222	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19090	-1010	5	-5.02	976254050	51044	343.57	19640	19650	18940	26100	14100	20100	19125.70	1.22	0	-10789	21300	20700	20400	19800	19500	20550	19650	59	6000	500	14070	10	1	11855168	2263	0.00	0.00	12	0.43	0.00	0.00	74100	20230803	-74.24	18940	20231026	0.79	74100	-74.24	20230803	18940	0.79	20231026	74100	-74.24	20230803	18940	0.79	20231026	0.18	N	462520	500	59 억		144574	N	N	0	N	00	N
28	20231026	141224	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19030	-1070	5	-5.32	868443420	45379	305.44	19640	19650	19000	26100	14100	20100	19137.52	1.22	0	-10925	21300	20700	20400	19800	19500	20550	19650	59	6000	500	14070	10	1	11855168	2256	0.00	0.00	12	0.38	0.00	0.00	74100	20230803	-74.32	19000	20231026	0.16	74100	-74.32	20230803	19000	0.16	20231026	74100	-74.32	20230803	19000	0.16	20231026	0.18	N	462520	500	59 억		144574	N	N	0	N	00	N
29	20231026	131221	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19180	-920	5	-4.58	690283630	36032	242.53	19640	19650	19000	26100	14100	20100	19157.46	1.22	0	-10103	21300	20700	20400	19800	19500	20550	19650	59	6000	500	14070	10	1	11855168	2274	0.00	0.00	12	0.30	0.00	0.00	74100	20230803	-74.12	19000	20231026	0.95	74100	-74.12	20230803	19000	0.95	20231026	74100	-74.12	20230803	19000	0.95	20231026	0.18	N	462520	500	59 억		144574	N	N	0	N	00	N
30	20231026	121215	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19120	-980	5	-4.88	642960960	33556	225.86	19640	19650	19000	26100	14100	20100	19160.78	1.22	0	-10134	21300	20700	20400	19800	19500	20550	19650	59	6000	500	14070	10	1	11855168	2267	0.00	0.00	12	0.28	0.00	0.00	74100	20230803	-74.20	19000	20231026	0.63	74100	-74.20	20230803	19000	0.63	20231026	74100	-74.20	20230803	19000	0.63	20231026	0.18	N	462520	500	59 억		144574	N	N	0	N	00	N
31	20231026	111232	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19180	-920	5	-4.58	486237240	25347	170.61	19640	19650	19000	26100	14100	20100	19183.15	1.22	0	-6811	21300	20700	20400	19800	19500	20550	19650	59	6000	500	14070	10	1	11855168	2274	0.00	0.00	12	0.21	0.00	0.00	74100	20230803	-74.12	19000	20231026	0.95	74100	-74.12	20230803	19000	0.95	20231026	74100	-74.12	20230803	19000	0.95	20231026	0.18	N	462520	500	59 억		144574	N	N	0	N	00	N
32	20231026	101226	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19150	-950	5	-4.73	434257510	22637	152.37	19640	19650	19000	26100	14100	20100	19183.45	1.22	0	-6692	21300	20700	20400	19800	19500	20550	19650	59	6000	500	14070	10	1	11855168	2270	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-74.16	19000	20231026	0.79	74100	-74.16	20230803	19000	0.79	20231026	74100	-74.16	20230803	19000	0.79	20231026	0.18	N	462520	500	59 억		144574	N	N	0	N	00	N
33	20231026	091223	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	19140	-960	5	-4.78	162971960	8437	56.79	19640	19650	19140	26100	14100	20100	19316.15	1.22	0	-2032	21300	20700	20400	19800	19500	20550	19650	59	6000	500	14070	10	1	11855168	2269	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-74.17	19140	20231026	0.00	74100	-74.17	20230803	19140	0.00	20231026	74100	-74.17	20230803	19140	0.00	20231026	0.18	N	462520	500	59 억		144574	N	N	0	N	00	N
34	20231025	161225	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	20100	-650	5	-3.13	280966350	13764	27.19	21000	21000	20100	26950	14550	20750	20413.15	1.25	0	-2117	21703	21226	20323	19846	18943	21465	20085	59	6200	500	14520	50	1	11855168	2383	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-72.87	19420	20231024	3.50	74100	-72.87	20230803	19420	3.50	20231024	74100	-72.87	20230803	19420	3.50	20231024	0.18	N	462520	500	59 억		147793	N	N	0	N	00	N
35	20231025	151223	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	20250	-500	5	-2.41	248707450	12161	24.02	21000	21000	20150	26950	14550	20750	20451.23	1.25	0	-1565	21703	21226	20323	19846	18943	21465	20085	59	6200	500	14520	50	1	11855168	2401	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-72.67	19420	20231024	4.27	74100	-72.67	20230803	19420	4.27	20231024	74100	-72.67	20230803	19420	4.27	20231024	0.18	N	462520	500	59 억		147793	N	N	0	N	00	N
36	20231025	141218	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	20350	-400	5	-1.93	201753500	9839	19.44	21000	21000	20200	26950	14550	20750	20505.49	1.25	0	-1248	21703	21226	20323	19846	18943	21465	20085	59	6200	500	14520	50	1	11855168	2413	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-72.54	19420	20231024	4.79	74100	-72.54	20230803	19420	4.79	20231024	74100	-72.54	20230803	19420	4.79	20231024	0.18	N	462520	500	59 억		147793	N	N	0	N	00	N
37	20231025	131219	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	20250	-500	5	-2.41	168775900	8210	16.22	21000	21000	20250	26950	14550	20750	20557.36	1.25	0	-1107	21703	21226	20323	19846	18943	21465	20085	59	6200	500	14520	50	1	11855168	2401	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-72.67	19420	20231024	4.27	74100	-72.67	20230803	19420	4.27	20231024	74100	-72.67	20230803	19420	4.27	20231024	0.18	N	462520	500	59 억		147793	N	N	0	N	00	N
38	20231025	121223	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	20500	-250	5	-1.20	147017100	7141	14.11	21000	21000	20250	26950	14550	20750	20587.75	1.25	0	-445	21703	21226	20323	19846	18943	21465	20085	59	6200	500	14520	50	1	11855168	2430	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-72.33	19420	20231024	5.56	74100	-72.33	20230803	19420	5.56	20231024	74100	-72.33	20230803	19420	5.56	20231024	0.18	N	462520	500	59 억		147793	N	N	0	N	00	N
39	20231025	111222	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	20550	-200	5	-0.96	145440450	7064	13.96	21000	21000	20250	26950	14550	20750	20588.97	1.25	0	-433	21703	21226	20323	19846	18943	21465	20085	59	6200	500	14520	50	1	11855168	2436	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-72.27	19420	20231024	5.82	74100	-72.27	20230803	19420	5.82	20231024	74100	-72.27	20230803	19420	5.82	20231024	0.18	N	462520	500	59 억		147793	N	N	0	N	00	N
40	20231025	101224	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	20400	-350	5	-1.69	112451350	5443	10.75	21000	21000	20400	26950	14550	20750	20659.81	1.25	0	-509	21703	21226	20323	19846	18943	21465	20085	59	6200	500	14520	50	1	11855168	2418	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-72.47	19420	20231024	5.05	74100	-72.47	20230803	19420	5.05	20231024	74100	-72.47	20230803	19420	5.05	20231024	0.18	N	462520	500	59 억		147793	N	N	0	N	00	N
41	20231025	091220	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	20450	-300	5	-1.45	51319150	2465	4.87	21000	21000	20400	26950	14550	20750	20819.13	1.25	0	-156	21703	21226	20323	19846	18943	21465	20085	59	6200	500	14520	50	1	11855168	2424	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-72.40	19420	20231024	5.30	74100	-72.40	20230803	19420	5.30	20231024	74100	-72.40	20230803	19420	5.30	20231024	0.18	N	462520	500	59 억		147793	N	N	0	N	00	N
42	20231024	161150	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20750	650	2	3.23	1011197830	50412	149.48	20100	20800	19420	26100	14100	20100	20057.22	1.15	0	9789	20933	20516	20283	19866	19633	20425	19775	59	6000	500	14070	50	1	11855168	2460	0.00	0.00	12	0.43	0.00	0.00	74100	20230803	-72.00	19420	20231024	6.85	74100	-72.00	20230803	19420	6.85	20231024	74100	-72.00	20230803	19420	6.85	20231024	0.20	N	462520	500	59 억		136882	N	N	0	N	00	N
43	20231024	151211	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20650	550	2	2.74	968810930	48365	143.41	20100	20800	19420	26100	14100	20100	20031.24	1.15	0	9240	20933	20516	20283	19866	19633	20425	19775	59	6000	500	14070	50	1	11855168	2448	0.00	0.00	12	0.41	0.00	0.00	74100	20230803	-72.13	19420	20231024	6.33	74100	-72.13	20230803	19420	6.33	20231024	74100	-72.13	20230803	19420	6.33	20231024	0.20	N	462520	500	59 억		136882	N	N	0	N	00	N
44	20231024	141153	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20600	500	2	2.49	793750080	39837	118.13	20100	20650	19420	26100	14100	20100	19924.95	1.15	0	2929	20933	20516	20283	19866	19633	20425	19775	59	6000	500	14070	50	1	11855168	2442	0.00	0.00	12	0.34	0.00	0.00	74100	20230803	-72.20	19420	20231024	6.08	74100	-72.20	20230803	19420	6.08	20231024	74100	-72.20	20230803	19420	6.08	20231024	0.20	N	462520	500	59 억		136882	N	N	0	N	00	N
45	20231024	131157	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20200	100	2	0.50	707509680	35621	105.63	20100	20400	19420	26100	14100	20100	19862.15	1.15	0	1418	20933	20516	20283	19866	19633	20425	19775	59	6000	500	14070	50	1	11855168	2395	0.00	0.00	12	0.30	0.00	0.00	74100	20230803	-72.74	19420	20231024	4.02	74100	-72.74	20230803	19420	4.02	20231024	74100	-72.74	20230803	19420	4.02	20231024	0.20	N	462520	500	59 억		136882	N	N	0	N	00	N
46	20231024	121210	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	19760	-340	5	-1.69	570967670	28801	85.40	20100	20400	19420	26100	14100	20100	19824.58	1.15	0	-1510	20933	20516	20283	19866	19633	20425	19775	59	6000	500	14070	10	1	11855168	2343	0.00	0.00	12	0.24	0.00	0.00	74100	20230803	-73.33	19420	20231024	1.75	74100	-73.33	20230803	19420	1.75	20231024	74100	-73.33	20230803	19420	1.75	20231024	0.20	N	462520	500	59 억		136882	N	N	0	N	00	N
47	20231024	111205	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	19590	-510	5	-2.54	500039790	25195	74.71	20100	20400	19420	26100	14100	20100	19846.79	1.15	0	-2721	20933	20516	20283	19866	19633	20425	19775	59	6000	500	14070	10	1	11855168	2322	0.00	0.00	12	0.21	0.00	0.00	74100	20230803	-73.56	19420	20231024	0.88	74100	-73.56	20230803	19420	0.88	20231024	74100	-73.56	20230803	19420	0.88	20231024	0.20	N	462520	500	59 억		136882	N	N	0	N	00	N
48	20231024	101155	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	19890	-210	5	-1.04	250735370	12483	37.02	20100	20400	19890	26100	14100	20100	20086.15	1.15	0	-666	20933	20516	20283	19866	19633	20425	19775	59	6000	500	14070	10	1	11855168	2358	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-73.16	19890	20231024	0.00	74100	-73.16	20230803	19890	0.00	20231024	74100	-73.16	20230803	19890	0.00	20231024	0.20	N	462520	500	59 억		136882	N	N	0	N	00	N
49	20231024	091202	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	20300	200	2	1.00	68016150	3361	9.97	20100	20400	20100	26100	14100	20100	20236.88	1.15	0	1626	20933	20516	20283	19866	19633	20425	19775	59	6000	500	14070	50	1	11855168	2407	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-72.60	20050	20231023	1.25	74100	-72.60	20230803	20050	1.25	20231023	74100	-72.60	20230803	20050	1.25	20231023	0.20	N	462520	500	59 억		136882	N	N	0	N	00	N
50	20231023	161144	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20100	-400	5	-1.95	667165100	32968	67.38	20100	20700	20050	26650	14350	20500	20236.96	1.11	0	5023	22133	21316	20733	19916	19333	21025	19625	59	6150	500	14350	50	1	11855168	2383	0.00	0.00	12	0.28	0.00	0.00	74100	20230803	-72.87	20050	20231023	0.25	74100	-72.87	20230803	20050	0.25	20231023	74100	-72.87	20230803	20050	0.25	20231023	0.19	N	462520	500	59 억		131958	N	N	0	N	00	N
51	20231023	151151	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20200	-300	5	-1.46	625461850	30893	63.14	20100	20700	20050	26650	14350	20500	20246.06	1.11	0	6174	22133	21316	20733	19916	19333	21025	19625	59	6150	500	14350	50	1	11855168	2395	0.00	0.00	12	0.26	0.00	0.00	74100	20230803	-72.74	20050	20231023	0.75	74100	-72.74	20230803	20050	0.75	20231023	74100	-72.74	20230803	20050	0.75	20231023	0.19	N	462520	500	59 억		131958	N	N	0	N	00	N
52	20231023	141147	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20250	-250	5	-1.22	523266900	25821	52.77	20100	20700	20050	26650	14350	20500	20265.16	1.11	0	7409	22133	21316	20733	19916	19333	21025	19625	59	6150	500	14350	50	1	11855168	2401	0.00	0.00	12	0.22	0.00	0.00	74100	20230803	-72.67	20050	20231023	1.00	74100	-72.67	20230803	20050	1.00	20231023	74100	-72.67	20230803	20050	1.00	20231023	0.19	N	462520	500	59 억		131958	N	N	0	N	00	N
53	20231023	131155	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20250	-250	5	-1.22	476546300	23509	48.05	20100	20700	20050	26650	14350	20500	20270.79	1.11	0	7475	22133	21316	20733	19916	19333	21025	19625	59	6150	500	14350	50	1	11855168	2401	0.00	0.00	12	0.20	0.00	0.00	74100	20230803	-72.67	20050	20231023	1.00	74100	-72.67	20230803	20050	1.00	20231023	74100	-72.67	20230803	20050	1.00	20231023	0.19	N	462520	500	59 억		131958	N	N	0	N	00	N
54	20231023	121143	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20300	-200	5	-0.98	451667500	22282	45.54	20100	20700	20050	26650	14350	20500	20270.50	1.11	0	8251	22133	21316	20733	19916	19333	21025	19625	59	6150	500	14350	50	1	11855168	2407	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-72.60	20050	20231023	1.25	74100	-72.60	20230803	20050	1.25	20231023	74100	-72.60	20230803	20050	1.25	20231023	0.19	N	462520	500	59 억		131958	N	N	0	N	00	N
55	20231023	111142	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20400	-100	5	-0.49	418756000	20661	42.23	20100	20700	20050	26650	14350	20500	20267.93	1.11	0	8854	22133	21316	20733	19916	19333	21025	19625	59	6150	500	14350	50	1	11855168	2418	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-72.47	20050	20231023	1.75	74100	-72.47	20230803	20050	1.75	20231023	74100	-72.47	20230803	20050	1.75	20231023	0.19	N	462520	500	59 억		131958	N	N	0	N	00	N
56	20231023	101134	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20300	-200	5	-0.98	363507600	17957	36.70	20100	20700	20050	26650	14350	20500	20243.21	1.11	0	8770	22133	21316	20733	19916	19333	21025	19625	59	6150	500	14350	50	1	11855168	2407	0.00	0.00	12	0.15	0.00	0.00	74100	20230803	-72.60	20050	20231023	1.25	74100	-72.60	20230803	20050	1.25	20231023	74100	-72.60	20230803	20050	1.25	20231023	0.19	N	462520	500	59 억		131958	N	N	0	N	00	N
57	20231023	091156	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20700	200	2	0.98	25669100	1267	2.59	20100	20700	20100	26650	14350	20500	20259.56	1.11	0	152	22133	21316	20733	19916	19333	21025	19625	59	6150	500	14350	50	1	11855168	2454	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-72.06	20100	20231023	2.99	74100	-72.06	20230803	20100	2.99	20231023	74100	-72.06	20230803	20100	2.99	20231023	0.19	N	462520	500	59 억		131958	N	N	0	N	00	N
58	20231020	161138	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20500	-1050	5	-4.87	990515050	48123	77.89	21550	21550	20150	28000	15100	21550	20583.01	1.12	0	-949	22783	22166	21733	21116	20683	21950	20900	59	6450	500	15080	50	1	11855168	2430	0.00	0.00	12	0.41	0.00	0.00	74100	20230803	-72.33	20150	20231020	1.74	74100	-72.33	20230803	20150	1.74	20231020	74100	-72.33	20230803	20150	1.74	20231020	0.20	N	462520	500	59 억		132990	N	N	9	N	00	N
59	20231020	151136	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20550	-1000	5	-4.64	915897750	44485	72.00	21550	21550	20150	28000	15100	21550	20588.89	1.12	0	-892	22783	22166	21733	21116	20683	21950	20900	59	6450	500	15080	50	1	11855168	2436	0.00	0.00	12	0.38	0.00	0.00	74100	20230803	-72.27	20150	20231020	1.99	74100	-72.27	20230803	20150	1.99	20231020	74100	-72.27	20230803	20150	1.99	20231020	0.20	N	462520	500	59 억		132990	N	N	9	N	00	N
60	20231020	141150	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20600	-950	5	-4.41	846979000	41132	66.57	21550	21550	20150	28000	15100	21550	20591.71	1.12	0	-878	22783	22166	21733	21116	20683	21950	20900	59	6450	500	15080	50	1	11855168	2442	0.00	0.00	12	0.35	0.00	0.00	74100	20230803	-72.20	20150	20231020	2.23	74100	-72.20	20230803	20150	2.23	20231020	74100	-72.20	20230803	20150	2.23	20231020	0.20	N	462520	500	59 억		132990	N	N	9	N	00	N
61	20231020	131118	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20600	-950	5	-4.41	756883100	36759	59.49	21550	21550	20150	28000	15100	21550	20590.39	1.12	0	-1492	22783	22166	21733	21116	20683	21950	20900	59	6450	500	15080	50	1	11855168	2442	0.00	0.00	12	0.31	0.00	0.00	74100	20230803	-72.20	20150	20231020	2.23	74100	-72.20	20230803	20150	2.23	20231020	74100	-72.20	20230803	20150	2.23	20231020	0.20	N	462520	500	59 억		132990	N	N	9	N	00	N
62	20231020	121130	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20350	-1200	5	-5.57	644487450	31250	50.58	21550	21550	20150	28000	15100	21550	20623.57	1.12	0	-3430	22783	22166	21733	21116	20683	21950	20900	59	6450	500	15080	50	1	11855168	2413	0.00	0.00	12	0.26	0.00	0.00	74100	20230803	-72.54	20150	20231020	0.99	74100	-72.54	20230803	20150	0.99	20231020	74100	-72.54	20230803	20150	0.99	20231020	0.20	N	462520	500	59 억		132990	N	N	9	N	00	N
63	20231020	111142	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20350	-1200	5	-5.57	563478250	27253	44.11	21550	21550	20150	28000	15100	21550	20675.79	1.12	0	-2664	22783	22166	21733	21116	20683	21950	20900	59	6450	500	15080	50	1	11855168	2413	0.00	0.00	12	0.23	0.00	0.00	74100	20230803	-72.54	20150	20231020	0.99	74100	-72.54	20230803	20150	0.99	20231020	74100	-72.54	20230803	20150	0.99	20231020	0.20	N	462520	500	59 억		132990	N	N	9	N	00	N
64	20231020	101132	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	20400	-1150	5	-5.34	430448900	20698	33.50	21550	21550	20350	28000	15100	21550	20796.61	1.12	0	-2819	22783	22166	21733	21116	20683	21950	20900	59	6450	500	15080	50	1	11855168	2418	0.00	0.00	12	0.17	0.00	0.00	74100	20230803	-72.47	20350	20231020	0.25	74100	-72.47	20230803	20350	0.25	20231020	74100	-72.47	20230803	20350	0.25	20231020	0.20	N	462520	500	59 억		132990	N	N	9	N	00	N
65	20231020	091128	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	21000	-550	5	-2.55	144462000	6834	11.06	21550	21550	20900	28000	15100	21550	21138.66	1.12	0	-888	22783	22166	21733	21116	20683	21950	20900	59	6450	500	15080	50	1	11855168	2490	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-71.66	20900	20231020	0.48	74100	-71.66	20230803	20900	0.48	20231020	74100	-71.66	20230803	20900	0.48	20231020	0.20	N	462520	500	59 억		132990	N	N	9	N	00	N
66	20231019	161129	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	21550	-900	5	-4.01	1321119900	61120	91.59	22350	22350	21300	29150	15750	22450	21615.29	1.15	0	-4298	25350	23900	23150	21700	20950	23525	21325	59	6700	500	15710	50	1	11855168	2555	0.00	0.00	12	0.52	0.00	0.00	74100	20230803	-70.92	21300	20231019	1.17	74100	-70.92	20230803	21300	1.17	20231019	74100	-70.92	20230803	21300	1.17	20231019	0.17	N	462520	500	59 억		136642	N	N	9	N	00	N
67	20231019	151114	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	21650	-800	5	-3.56	1279804250	59204	88.72	22350	22350	21300	29150	15750	22450	21616.85	1.15	0	-4113	25350	23900	23150	21700	20950	23525	21325	59	6700	500	15710	50	1	11855168	2567	0.00	0.00	12	0.50	0.00	0.00	74100	20230803	-70.78	21300	20231019	1.64	74100	-70.78	20230803	21300	1.64	20231019	74100	-70.78	20230803	21300	1.64	20231019	0.17	N	462520	500	59 억		136642	N	N	9	N	00	N
68	20231019	141131	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	21650	-800	5	-3.56	1093111800	50559	75.76	22350	22350	21300	29150	15750	22450	21620.52	1.15	0	-4543	25350	23900	23150	21700	20950	23525	21325	59	6700	500	15710	50	1	11855168	2567	0.00	0.00	12	0.43	0.00	0.00	74100	20230803	-70.78	21300	20231019	1.64	74100	-70.78	20230803	21300	1.64	20231019	74100	-70.78	20230803	21300	1.64	20231019	0.17	N	462520	500	59 억		136642	N	N	9	N	00	N
69	20231019	131121	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	21900	-550	5	-2.45	1053108750	48720	73.01	22350	22350	21300	29150	15750	22450	21615.53	1.15	0	-4544	25350	23900	23150	21700	20950	23525	21325	59	6700	500	15710	50	1	11855168	2596	0.00	0.00	12	0.41	0.00	0.00	74100	20230803	-70.45	21300	20231019	2.82	74100	-70.45	20230803	21300	2.82	20231019	74100	-70.45	20230803	21300	2.82	20231019	0.17	N	462520	500	59 억		136642	N	N	9	N	00	N
70	20231019	121130	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	21450	-1000	5	-4.45	817019950	37954	56.87	22350	22350	21300	29150	15750	22450	21526.58	1.15	0	-5823	25350	23900	23150	21700	20950	23525	21325	59	6700	500	15710	50	1	11855168	2543	0.00	0.00	12	0.32	0.00	0.00	74100	20230803	-71.05	21300	20231019	0.70	74100	-71.05	20230803	21300	0.70	20231019	74100	-71.05	20230803	21300	0.70	20231019	0.17	N	462520	500	59 억		136642	N	N	9	N	00	N
71	20231019	111121	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	21400	-1050	5	-4.68	717644000	33309	49.91	22350	22350	21300	29150	15750	22450	21545.05	1.15	0	-5419	25350	23900	23150	21700	20950	23525	21325	59	6700	500	15710	50	1	11855168	2537	0.00	0.00	12	0.28	0.00	0.00	74100	20230803	-71.12	21300	20231019	0.47	74100	-71.12	20230803	21300	0.47	20231019	74100	-71.12	20230803	21300	0.47	20231019	0.17	N	462520	500	59 억		136642	N	N	9	N	00	N
72	20231019	101118	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	21300	-1150	5	-5.12	450115550	20864	31.26	22350	22350	21300	29150	15750	22450	21573.79	1.15	0	-4200	25350	23900	23150	21700	20950	23525	21325	59	6700	500	15710	50	1	11855168	2525	0.00	0.00	12	0.18	0.00	0.00	74100	20230803	-71.26	21300	20231019	0.00	74100	-71.26	20230803	21300	0.00	20231019	74100	-71.26	20230803	21300	0.00	20231019	0.17	N	462520	500	59 억		136642	N	N	9	N	00	N
73	20231019	091125	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	21650	-800	5	-3.56	122324100	5610	8.41	22350	22350	21500	29150	15750	22450	21804.65	1.15	0	-1519	25350	23900	23150	21700	20950	23525	21325	59	6700	500	15710	50	1	11855168	2567	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-70.78	21350	20231005	1.41	74100	-70.78	20230803	21350	1.41	20231005	74100	-70.78	20230803	21350	1.41	20231005	0.17	N	462520	500	59 억		136642	N	N	9	N	00	N
74	20231018	161131	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22450	-700	5	-3.02	1546038050	66124	40.85	23150	24600	22400	30050	16250	23150	23381.68	1.21	0	-7137	26150	24650	23300	21800	20450	25400	22550	59	6900	500	16200	50	1	11855168	2661	0.00	0.00	12	0.56	0.00	0.00	74100	20230803	-69.70	21350	20231005	5.15	74100	-69.70	20230803	21350	5.15	20231005	74100	-69.70	20230803	21350	5.15	20231005	0.17	N	462520	500	59 억		143460	N	N	9	N	00	N
75	20231018	151122	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22450	-700	5	-3.02	1521109850	65014	40.17	23150	24600	22400	30050	16250	23150	23396.75	1.21	0	-7010	26150	24650	23300	21800	20450	25400	22550	59	6900	500	16200	50	1	11855168	2661	0.00	0.00	12	0.55	0.00	0.00	74100	20230803	-69.70	21350	20231005	5.15	74100	-69.70	20230803	21350	5.15	20231005	74100	-69.70	20230803	21350	5.15	20231005	0.17	N	462520	500	59 억		143460	N	N	6	N	00	N
76	20231018	141105	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22650	-500	5	-2.16	1348793050	57359	35.44	23150	24600	22600	30050	16250	23150	23515.09	1.21	0	-4793	26150	24650	23300	21800	20450	25400	22550	59	6900	500	16200	50	1	11855168	2685	0.00	0.00	12	0.48	0.00	0.00	74100	20230803	-69.43	21350	20231005	6.09	74100	-69.43	20230803	21350	6.09	20231005	74100	-69.43	20230803	21350	6.09	20231005	0.17	N	462520	500	59 억		143460	N	N	6	N	00	N
77	20231018	131101	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22750	-400	5	-1.73	1261102900	53495	33.05	23150	24600	22750	30050	16250	23150	23574.42	1.21	0	-3452	26150	24650	23300	21800	20450	25400	22550	59	6900	500	16200	50	1	11855168	2697	0.00	0.00	12	0.45	0.00	0.00	74100	20230803	-69.30	21350	20231005	6.56	74100	-69.30	20230803	21350	6.56	20231005	74100	-69.30	20230803	21350	6.56	20231005	0.17	N	462520	500	59 억		143460	N	N	6	N	00	N
78	20231018	121122	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	23000	-150	5	-0.65	1171650900	49576	30.63	23150	24600	22750	30050	16250	23150	23633.67	1.21	0	-2336	26150	24650	23300	21800	20450	25400	22550	59	6900	500	16200	50	1	11855168	2727	0.00	0.00	12	0.42	0.00	0.00	74100	20230803	-68.96	21350	20231005	7.73	74100	-68.96	20230803	21350	7.73	20231005	74100	-68.96	20230803	21350	7.73	20231005	0.17	N	462520	500	59 억		143460	N	N	6	N	00	N
79	20231018	111112	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22950	-200	5	-0.86	1076308750	45423	28.06	23150	24600	22750	30050	16250	23150	23695.54	1.21	0	-2684	26150	24650	23300	21800	20450	25400	22550	59	6900	500	16200	50	1	11855168	2721	0.00	0.00	12	0.38	0.00	0.00	74100	20230803	-69.03	21350	20231005	7.49	74100	-69.03	20230803	21350	7.49	20231005	74100	-69.03	20230803	21350	7.49	20231005	0.17	N	462520	500	59 억		143460	N	N	6	N	00	N
80	20231018	101126	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22900	-250	5	-1.08	959171950	40356	24.93	23150	24600	22750	30050	16250	23150	23768.15	1.21	0	-1836	26150	24650	23300	21800	20450	25400	22550	59	6900	500	16200	50	1	11855168	2715	0.00	0.00	12	0.34	0.00	0.00	74100	20230803	-69.10	21350	20231005	7.26	74100	-69.10	20230803	21350	7.26	20231005	74100	-69.10	20230803	21350	7.26	20231005	0.17	N	462520	500	59 억		143460	N	N	6	N	00	N
81	20231018	091106	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	23900	750	2	3.24	432952600	17957	11.09	23150	24600	23000	30050	16250	23150	24111.86	1.21	0	-1690	26150	24650	23300	21800	20450	25400	22550	59	6900	500	16200	50	1	11855168	2833	0.00	0.00	12	0.15	0.00	0.00	74100	20230803	-67.75	21350	20231005	11.94	74100	-67.75	20230803	21350	11.94	20231005	74100	-67.75	20230803	21350	11.94	20231005	0.17	N	462520	500	59 억		143460	N	N	6	N	00	N
82	20231017	161109	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	23150	1400	2	6.44	3800230750	160239	535.97	22000	24800	21950	28250	15250	21750	23717.73	1.13	0	11708	22916	22332	21916	21332	20916	22125	21125	59	6500	500	15220	50	1	11855168	2744	0.00	0.00	12	1.35	0.00	0.00	74100	20230803	-68.76	21350	20231005	8.43	74100	-68.76	20230803	21350	8.43	20231005	74100	-68.76	20230803	21350	8.43	20231005	0.19	N	462520	500	59 억		133371	N	N	6	N	00	N
83	20231017	151119	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	23200	1450	2	6.67	3696720800	155777	521.05	22000	24800	21950	28250	15250	21750	23731.11	1.13	0	10525	22916	22332	21916	21332	20916	22125	21125	59	6500	500	15220	50	1	11855168	2750	0.00	0.00	12	1.31	0.00	0.00	74100	20230803	-68.69	21350	20231005	8.67	74100	-68.69	20230803	21350	8.67	20231005	74100	-68.69	20230803	21350	8.67	20231005	0.19	N	462520	500	59 억		133371	N	N	9	N	00	N
84	20231017	141119	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	23200	1450	2	6.67	3468154300	145950	488.18	22000	24800	21950	28250	15250	21750	23762.90	1.13	0	10040	22916	22332	21916	21332	20916	22125	21125	59	6500	500	15220	50	1	11855168	2750	0.00	0.00	12	1.23	0.00	0.00	74100	20230803	-68.69	21350	20231005	8.67	74100	-68.69	20230803	21350	8.67	20231005	74100	-68.69	20230803	21350	8.67	20231005	0.19	N	462520	500	59 억		133371	N	N	9	N	00	N
85	20231017	131112	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	23550	1800	2	8.28	3195233450	134192	448.85	22000	24800	21950	28250	15250	21750	23811.22	1.13	0	6672	22916	22332	21916	21332	20916	22125	21125	59	6500	500	15220	50	1	11855168	2792	0.00	0.00	12	1.13	0.00	0.00	74100	20230803	-68.22	21350	20231005	10.30	74100	-68.22	20230803	21350	10.30	20231005	74100	-68.22	20230803	21350	10.30	20231005	0.19	N	462520	500	59 억		133371	N	N	9	N	00	N
86	20231017	121116	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	23750	2000	2	9.20	2982252850	125210	418.80	22000	24800	21950	28250	15250	21750	23818.34	1.13	0	4633	22916	22332	21916	21332	20916	22125	21125	59	6500	500	15220	50	1	11855168	2816	0.00	0.00	12	1.06	0.00	0.00	74100	20230803	-67.95	21350	20231005	11.24	74100	-67.95	20230803	21350	11.24	20231005	74100	-67.95	20230803	21350	11.24	20231005	0.19	N	462520	500	59 억		133371	N	N	9	N	00	N
87	20231017	111106	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	24200	2450	2	11.26	2695360150	113112	378.34	22000	24800	21950	28250	15250	21750	23829.49	1.13	0	4178	22916	22332	21916	21332	20916	22125	21125	59	6500	500	15220	50	1	11855168	2869	0.00	0.00	12	0.95	0.00	0.00	74100	20230803	-67.34	21350	20231005	13.35	74100	-67.34	20230803	21350	13.35	20231005	74100	-67.34	20230803	21350	13.35	20231005	0.19	N	462520	500	59 억		133371	N	N	9	N	00	N
88	20231017	101056	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	23700	1950	2	8.97	839584900	36324	121.50	22000	23700	21950	28250	15250	21750	23114.53	1.13	0	4672	22916	22332	21916	21332	20916	22125	21125	59	6500	500	15220	50	1	11855168	2810	0.00	0.00	12	0.31	0.00	0.00	74100	20230803	-68.02	21350	20231005	11.01	74100	-68.02	20230803	21350	11.01	20231005	74100	-68.02	20230803	21350	11.01	20231005	0.19	N	462520	500	59 억		133371	N	N	9	N	00	N
89	20231017	091111	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22350	600	2	2.76	56570250	2545	8.51	22000	22350	21950	28250	15250	21750	22231.78	1.13	0	1715	22916	22332	21916	21332	20916	22125	21125	59	6500	500	15220	50	1	11855168	2650	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-69.84	21350	20231005	4.68	74100	-69.84	20230803	21350	4.68	20231005	74100	-69.84	20230803	21350	4.68	20231005	0.19	N	462520	500	59 억		133371	N	N	9	N	00	N
90	20231016	161106	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	21750	-750	5	-3.33	626764600	28698	119.36	22500	22500	21500	29250	15750	22500	21840.01	1.22	0	-11827	23300	22900	22650	22250	22000	22775	22125	59	6750	500	15750	50	1	11855168	2578	0.00	0.00	12	0.24	0.00	0.00	74100	20230803	-70.65	21350	20231005	1.87	74100	-70.65	20230803	21350	1.87	20231005	74100	-70.65	20230803	21350	1.87	20231005	0.19	N	462520	500	59 억		145109	N	N	9	N	00	N
91	20231016	151107	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	21700	-800	5	-3.56	600737950	27500	114.38	22500	22500	21500	29250	15750	22500	21844.99	1.22	0	-11782	23300	22900	22650	22250	22000	22775	22125	59	6750	500	15750	50	1	11855168	2573	0.00	0.00	12	0.23	0.00	0.00	74100	20230803	-70.72	21350	20231005	1.64	74100	-70.72	20230803	21350	1.64	20231005	74100	-70.72	20230803	21350	1.64	20231005	0.19	N	462520	500	59 억		145109	N	N	12	N	00	N
92	20231016	141109	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	21700	-800	5	-3.56	483810850	22108	91.95	22500	22500	21500	29250	15750	22500	21883.94	1.22	0	-10476	23300	22900	22650	22250	22000	22775	22125	59	6750	500	15750	50	1	11855168	2573	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-70.72	21350	20231005	1.64	74100	-70.72	20230803	21350	1.64	20231005	74100	-70.72	20230803	21350	1.64	20231005	0.19	N	462520	500	59 억		145109	N	N	12	N	00	N
93	20231016	131101	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	21750	-750	5	-3.33	426880400	19472	80.99	22500	22500	21550	29250	15750	22500	21922.75	1.22	0	-9568	23300	22900	22650	22250	22000	22775	22125	59	6750	500	15750	50	1	11855168	2578	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-70.65	21350	20231005	1.87	74100	-70.65	20230803	21350	1.87	20231005	74100	-70.65	20230803	21350	1.87	20231005	0.19	N	462520	500	59 억		145109	N	N	12	N	00	N
94	20231016	121102	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	21700	-800	5	-3.56	344592350	15671	65.18	22500	22500	21600	29250	15750	22500	21989.14	1.22	0	-7625	23300	22900	22650	22250	22000	22775	22125	59	6750	500	15750	50	1	11855168	2573	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-70.72	21350	20231005	1.64	74100	-70.72	20230803	21350	1.64	20231005	74100	-70.72	20230803	21350	1.64	20231005	0.19	N	462520	500	59 억		145109	N	N	12	N	00	N
95	20231016	111055	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	21900	-600	5	-2.67	226855600	10251	42.64	22500	22500	21800	29250	15750	22500	22130.06	1.22	0	-4286	23300	22900	22650	22250	22000	22775	22125	59	6750	500	15750	50	1	11855168	2596	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-70.45	21350	20231005	2.58	74100	-70.45	20230803	21350	2.58	20231005	74100	-70.45	20230803	21350	2.58	20231005	0.19	N	462520	500	59 억		145109	N	N	12	N	00	N
96	20231016	101048	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22300	-200	5	-0.89	96473900	4338	18.04	22500	22500	22100	29250	15750	22500	22239.20	1.22	0	-958	23300	22900	22650	22250	22000	22775	22125	59	6750	500	15750	50	1	11855168	2644	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-69.91	21350	20231005	4.45	74100	-69.91	20230803	21350	4.45	20231005	74100	-69.91	20230803	21350	4.45	20231005	0.19	N	462520	500	59 억		145109	N	N	12	N	00	N
97	20231016	091051	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22350	-150	5	-0.67	24087100	1078	4.48	22500	22500	22200	29250	15750	22500	22344.10	1.22	0	-164	23300	22900	22650	22250	22000	22775	22125	59	6750	500	15750	50	1	11855168	2650	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-69.84	21350	20231005	4.68	74100	-69.84	20230803	21350	4.68	20231005	74100	-69.84	20230803	21350	4.68	20231005	0.19	N	462520	500	59 억		145109	N	N	12	N	00	N
98	20231012	161126	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	23000	400	2	1.77	479986250	20936	58.10	22950	23400	22600	29350	15850	22600	22926.27	1.22	0	2390	23533	23066	22583	22116	21633	23300	22350	59	6750	500	15820	50	1	11855168	2727	0.00	0.00	12	0.18	0.00	0.00	74100	20230803	-68.96	21350	20231005	7.73	74100	-68.96	20230803	21350	7.73	20231005	74100	-68.96	20230803	21350	7.73	20231005	0.19	N	462520	500	59 억		144405	N	N	14	N	00	N
99	20231012	151058	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22850	250	2	1.11	439309750	19164	53.18	22950	23400	22600	29350	15850	22600	22923.70	1.22	0	1896	23533	23066	22583	22116	21633	23300	22350	59	6750	500	15820	50	1	11855168	2709	0.00	0.00	12	0.16	0.00	0.00	74100	20230803	-69.16	21350	20231005	7.03	74100	-69.16	20230803	21350	7.03	20231005	74100	-69.16	20230803	21350	7.03	20231005	0.19	N	462520	500	59 억		144405	N	N	4	N	00	N
100	20231012	141102	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	23150	550	2	2.43	342504500	14954	41.50	22950	23400	22600	29350	15850	22600	22903.87	1.22	0	2268	23533	23066	22583	22116	21633	23300	22350	59	6750	500	15820	50	1	11855168	2744	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-68.76	21350	20231005	8.43	74100	-68.76	20230803	21350	8.43	20231005	74100	-68.76	20230803	21350	8.43	20231005	0.19	N	462520	500	59 억		144405	N	N	4	N	00	N
101	20231012	131101	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	23000	400	2	1.77	236633550	10381	28.81	22950	23000	22600	29350	15850	22600	22794.87	1.22	0	1716	23533	23066	22583	22116	21633	23300	22350	59	6750	500	15820	50	1	11855168	2727	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-68.96	21350	20231005	7.73	74100	-68.96	20230803	21350	7.73	20231005	74100	-68.96	20230803	21350	7.73	20231005	0.19	N	462520	500	59 억		144405	N	N	4	N	00	N
102	20231012	121113	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22850	250	2	1.11	198251750	8710	24.17	22950	22950	22600	29350	15850	22600	22761.39	1.22	0	1462	23533	23066	22583	22116	21633	23300	22350	59	6750	500	15820	50	1	11855168	2709	0.00	0.00	12	0.07	0.00	0.00	74100	20230803	-69.16	21350	20231005	7.03	74100	-69.16	20230803	21350	7.03	20231005	74100	-69.16	20230803	21350	7.03	20231005	0.19	N	462520	500	59 억		144405	N	N	4	N	00	N
103	20231012	111111	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22750	150	2	0.66	159248900	7002	19.43	22950	22950	22600	29350	15850	22600	22743.34	1.22	0	901	23533	23066	22583	22116	21633	23300	22350	59	6750	500	15820	50	1	11855168	2697	0.00	0.00	12	0.06	0.00	0.00	74100	20230803	-69.30	21350	20231005	6.56	74100	-69.30	20230803	21350	6.56	20231005	74100	-69.30	20230803	21350	6.56	20231005	0.19	N	462520	500	59 억		144405	N	N	4	N	00	N
104	20231012	101102	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22700	100	2	0.44	128205050	5637	15.64	22950	22950	22600	29350	15850	22600	22743.49	1.22	0	658	23533	23066	22583	22116	21633	23300	22350	59	6750	500	15820	50	1	11855168	2691	0.00	0.00	12	0.05	0.00	0.00	74100	20230803	-69.37	21350	20231005	6.32	74100	-69.37	20230803	21350	6.32	20231005	74100	-69.37	20230803	21350	6.32	20231005	0.19	N	462520	500	59 억		144405	N	N	4	N	00	N
105	20231012	091110	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22650	50	2	0.22	34454750	1516	4.21	22950	22950	22650	29350	15850	22600	22727.41	1.22	0	112	23533	23066	22583	22116	21633	23300	22350	59	6750	500	15820	50	1	11855168	2685	0.00	0.00	12	0.01	0.00	0.00	74100	20230803	-69.43	21350	20231005	6.09	74100	-69.43	20230803	21350	6.09	20231005	74100	-69.43	20230803	21350	6.09	20231005	0.19	N	462520	500	59 억		144405	N	N	4	N	00	N
106	20231011	161057	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22600	800	2	3.67	808534550	35742	119.85	22100	23050	22100	28300	15300	21800	22621.42	1.08	0	16678	23533	22666	22133	21266	20733	22400	21000	59	6500	500	15260	50	1	11855168	2679	0.00	0.00	12	0.30	0.00	0.00	74100	20230803	-69.50	21350	20231005	5.85	74100	-69.50	20230803	21350	5.85	20231005	74100	-69.50	20230803	21350	5.85	20231005	0.20	N	462520	500	59 억		128047	N	N	4	N	00	N
107	20231011	151104	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22700	900	2	4.13	763714000	33771	113.24	22100	23050	22100	28300	15300	21800	22614.49	1.08	0	17252	23533	22666	22133	21266	20733	22400	21000	59	6500	500	15260	50	1	11855168	2691	0.00	0.00	12	0.28	0.00	0.00	74100	20230803	-69.37	21350	20231005	6.32	74100	-69.37	20230803	21350	6.32	20231005	74100	-69.37	20230803	21350	6.32	20231005	0.20	N	462520	500	59 억		128047	N	N	14	N	00	N
108	20231011	141105	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22800	1000	2	4.59	650341950	28758	96.43	22100	23050	22100	28300	15300	21800	22614.30	1.08	0	13694	23533	22666	22133	21266	20733	22400	21000	59	6500	500	15260	50	1	11855168	2703	0.00	0.00	12	0.24	0.00	0.00	74100	20230803	-69.23	21350	20231005	6.79	74100	-69.23	20230803	21350	6.79	20231005	74100	-69.23	20230803	21350	6.79	20231005	0.20	N	462520	500	59 억		128047	N	N	14	N	00	N
109	20231011	131054	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22900	1100	2	5.05	640362600	28319	94.96	22100	23050	22100	28300	15300	21800	22612.47	1.08	0	13476	23533	22666	22133	21266	20733	22400	21000	59	6500	500	15260	50	1	11855168	2715	0.00	0.00	12	0.24	0.00	0.00	74100	20230803	-69.10	21350	20231005	7.26	74100	-69.10	20230803	21350	7.26	20231005	74100	-69.10	20230803	21350	7.26	20231005	0.20	N	462520	500	59 억		128047	N	N	14	N	00	N
110	20231011	121115	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22850	1050	2	4.82	538031700	23845	79.96	22100	22950	22100	28300	15300	21800	22563.71	1.08	0	12897	23533	22666	22133	21266	20733	22400	21000	59	6500	500	15260	50	1	11855168	2709	0.00	0.00	12	0.20	0.00	0.00	74100	20230803	-69.16	21350	20231005	7.03	74100	-69.16	20230803	21350	7.03	20231005	74100	-69.16	20230803	21350	7.03	20231005	0.20	N	462520	500	59 억		128047	N	N	14	N	00	N
111	20231011	111109	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22900	1100	2	5.05	502775100	22300	74.78	22100	22950	22100	28300	15300	21800	22545.97	1.08	0	12808	23533	22666	22133	21266	20733	22400	21000	59	6500	500	15260	50	1	11855168	2715	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-69.10	21350	20231005	7.26	74100	-69.10	20230803	21350	7.26	20231005	74100	-69.10	20230803	21350	7.26	20231005	0.20	N	462520	500	59 억		128047	N	N	14	N	00	N
112	20231011	101100	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22500	700	2	3.21	238055800	10539	35.34	22100	22950	22100	28300	15300	21800	22588.08	1.08	0	5579	23533	22666	22133	21266	20733	22400	21000	59	6500	500	15260	50	1	11855168	2667	0.00	0.00	12	0.09	0.00	0.00	74100	20230803	-69.64	21350	20231005	5.39	74100	-69.64	20230803	21350	5.39	20231005	74100	-69.64	20230803	21350	5.39	20231005	0.20	N	462520	500	59 억		128047	N	N	14	N	00	N
113	20231011	091102	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22600	800	2	3.67	62623350	2796	9.38	22100	22750	22100	28300	15300	21800	22397.48	1.08	0	1169	23533	22666	22133	21266	20733	22400	21000	59	6500	500	15260	50	1	11855168	2679	0.00	0.00	12	0.02	0.00	0.00	74100	20230803	-69.50	21350	20231005	5.85	74100	-69.50	20230803	21350	5.85	20231005	74100	-69.50	20230803	21350	5.85	20231005	0.20	N	462520	500	59 억		128047	N	N	14	N	00	N
114	20231010	161707	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	21800	-950	5	-4.18	656339250	29499	31.94	22550	23000	21600	29550	15950	22750	22249.57	1.08	0	70	25816	24282	22816	21282	19816	25050	22050	59	6800	500	15920	50	1	11855168	2584	0.00	0.00	12	0.25	0.00	0.00	74100	20230803	-70.58	21350	20231005	2.11	74100	-70.58	20230803	21350	2.11	20231005	74100	-70.58	20230803	21350	2.11	20231005	0.20	N	462520	500	59 억		128483	N	N	14	N	00	N
115	20231010	151048	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	21800	-950	5	-4.18	625190400	28071	30.39	22550	23000	21600	29550	15950	22750	22271.75	1.08	0	217	25816	24282	22816	21282	19816	25050	22050	59	6800	500	15920	50	1	11855168	2584	0.00	0.00	12	0.24	0.00	0.00	74100	20230803	-70.58	21350	20231005	2.11	74100	-70.58	20230803	21350	2.11	20231005	74100	-70.58	20230803	21350	2.11	20231005	0.20	N	462520	500	59 억		128483	N	N	17	N	00	N
116	20231010	141055	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	21900	-850	5	-3.74	517426600	23117	25.03	22550	23000	21750	29550	15950	22750	22382.95	1.08	0	-313	25816	24282	22816	21282	19816	25050	22050	59	6800	500	15920	50	1	11855168	2596	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-70.45	21350	20231005	2.58	74100	-70.45	20230803	21350	2.58	20231005	74100	-70.45	20230803	21350	2.58	20231005	0.20	N	462520	500	59 억		128483	N	N	17	N	00	N
117	20231010	131048	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22000	-750	5	-3.30	394441950	17510	18.96	22550	23000	22000	29550	15950	22750	22526.67	1.08	0	-250	25816	24282	22816	21282	19816	25050	22050	59	6800	500	15920	50	1	11855168	2608	0.00	0.00	12	0.15	0.00	0.00	74100	20230803	-70.31	21350	20231005	3.04	74100	-70.31	20230803	21350	3.04	20231005	74100	-70.31	20230803	21350	3.04	20231005	0.20	N	462520	500	59 억		128483	N	N	17	N	00	N
118	20231010	121045	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22750	0	3	0.00	292977850	12969	14.04	22550	23000	22200	29550	15950	22750	22590.63	1.08	0	471	25816	24282	22816	21282	19816	25050	22050	59	6800	500	15920	50	1	11855168	2697	0.00	0.00	12	0.11	0.00	0.00	74100	20230803	-69.30	21350	20231005	6.56	74100	-69.30	20230803	21350	6.56	20231005	74100	-69.30	20230803	21350	6.56	20231005	0.20	N	462520	500	59 억		128483	N	N	17	N	00	N
119	20231010	111024	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22900	150	2	0.66	260986850	11564	12.52	22550	23000	22200	29550	15950	22750	22568.91	1.08	0	157	25816	24282	22816	21282	19816	25050	22050	59	6800	500	15920	50	1	11855168	2715	0.00	0.00	12	0.10	0.00	0.00	74100	20230803	-69.10	21350	20231005	7.26	74100	-69.10	20230803	21350	7.26	20231005	74100	-69.10	20230803	21350	7.26	20231005	0.20	N	462520	500	59 억		128483	N	N	17	N	00	N
120	20231010	101036	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22750	0	3	0.00	215415600	9561	10.35	22550	23000	22200	29550	15950	22750	22530.66	1.08	0	21	25816	24282	22816	21282	19816	25050	22050	59	6800	500	15920	50	1	11855168	2697	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-69.30	21350	20231005	6.56	74100	-69.30	20230803	21350	6.56	20231005	74100	-69.30	20230803	21350	6.56	20231005	0.20	N	462520	500	59 억		128483	N	N	17	N	00	N
121	20231010	091030	00	50.00	KOSPI		비금속광물	N	N	N	N	50	N	22500	-250	5	-1.10	115893750	5160	5.59	22550	22700	22200	29550	15950	22750	22460.03	1.08	0	-103	25816	24282	22816	21282	19816	25050	22050	59	6800	500	15920	50	1	11855168	2667	0.00	0.00	12	0.04	0.00	0.00	74100	20230803	-69.64	21350	20231005	5.39	74100	-69.64	20230803	21350	5.39	20231005	74100	-69.64	20230803	21350	5.39	20231005	0.20	N	462520	500	59 억		128483	N	N	17	N	00	N
122	20231006	161039	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	22750	1400	2	6.56	2102466800	91917	246.64	21350	24350	21350	27750	14950	21350	22873.54	1.09	0	-174	22950	22150	21750	20950	20550	21950	20750	59	6400	500	14940	50	1	11855168	2697	0.00	0.00	12	0.78	0.00	0.00	74100	20230803	-69.30	21350	20231006	6.56	74100	-69.30	20230803	21350	6.56	20231006	74100	-69.30	20230803	21350	6.56	20231006	0.20	N	462520	500	59 억		129704	N	N	17	N	00	N
123	20231006	151023	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	22600	1250	2	5.85	2040539250	89190	239.32	21350	24350	21350	27750	14950	21350	22878.57	1.09	0	-597	22950	22150	21750	20950	20550	21950	20750	59	6400	500	14940	50	1	11855168	2679	0.00	0.00	12	0.75	0.00	0.00	74100	20230803	-69.50	21350	20231006	5.85	74100	-69.50	20230803	21350	5.85	20231006	74100	-69.50	20230803	21350	5.85	20231006	0.20	N	462520	500	59 억		129704	N	N	4	N	00	N
124	20231006	141025	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	22700	1350	2	6.32	1782871700	77814	208.80	21350	24350	21350	27750	14950	21350	22911.97	1.09	0	-2110	22950	22150	21750	20950	20550	21950	20750	59	6400	500	14940	50	1	11855168	2691	0.00	0.00	12	0.66	0.00	0.00	74100	20230803	-69.37	21350	20231006	6.32	74100	-69.37	20230803	21350	6.32	20231006	74100	-69.37	20230803	21350	6.32	20231006	0.20	N	462520	500	59 억		129704	N	N	4	N	00	N
125	20231006	131014	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	22150	800	2	3.75	494073700	22465	60.28	21350	22400	21350	27750	14950	21350	21993.04	1.09	0	7735	22950	22150	21750	20950	20550	21950	20750	59	6400	500	14940	50	1	11855168	2626	0.00	0.00	12	0.19	0.00	0.00	74100	20230803	-70.11	21350	20231006	3.75	74100	-70.11	20230803	21350	3.75	20231006	74100	-70.11	20230803	21350	3.75	20231006	0.20	N	462520	500	59 억		129704	N	N	4	N	00	N
126	20231006	121014	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	22200	850	2	3.98	348078450	15904	42.67	21350	22350	21350	27750	14950	21350	21886.22	1.09	0	5997	22950	22150	21750	20950	20550	21950	20750	59	6400	500	14940	50	1	11855168	2632	0.00	0.00	12	0.13	0.00	0.00	74100	20230803	-70.04	21350	20231006	3.98	74100	-70.04	20230803	21350	3.98	20231006	74100	-70.04	20230803	21350	3.98	20231006	0.20	N	462520	500	59 억		129704	N	N	4	N	00	N
127	20231006	111005	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	22200	850	2	3.98	312394400	14288	38.34	21350	22350	21350	27750	14950	21350	21864.11	1.09	0	5900	22950	22150	21750	20950	20550	21950	20750	59	6400	500	14940	50	1	11855168	2632	0.00	0.00	12	0.12	0.00	0.00	74100	20230803	-70.04	21350	20231006	3.98	74100	-70.04	20230803	21350	3.98	20231006	74100	-70.04	20230803	21350	3.98	20231006	0.20	N	462520	500	59 억		129704	N	N	4	N	00	N
128	20231006	101011	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	22100	750	2	3.51	210740000	9690	26.00	21350	22150	21350	27750	14950	21350	21748.19	1.09	0	4516	22950	22150	21750	20950	20550	21950	20750	59	6400	500	14940	50	1	11855168	2620	0.00	0.00	12	0.08	0.00	0.00	74100	20230803	-70.18	21350	20231006	3.51	74100	-70.18	20230803	21350	3.51	20231006	74100	-70.18	20230803	21350	3.51	20231006	0.20	N	462520	500	59 억		129704	N	N	4	N	00	N
129	20231006	091003	00	50.00	KOSPI	신저가	비금속광물	N	N	N	N	50	N	21800	450	2	2.11	66196550	3075	8.25	21350	21800	21350	27750	14950	21350	21527.33	1.09	0	1458	22950	22150	21750	20950	20550	21950	20750	59	6400	500	14940	50	1	11855168	2584	0.00	0.00	12	0.03	0.00	0.00	74100	20230803	-70.58	21350	20231006	2.11	74100	-70.58	20230803	21350	2.11	20231006	74100	-70.58	20230803	21350	2.11	20231006	0.20	N	462520	500	59 억		129704	N	N	4	N	00	N